| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,800 | 5,810 | 5,756 | 5,771 | 120,700 | -41 | 99% | 100% | 94% | ▼▼ | 100% | 100% | 97% | 98% | 103% |
| 20240726 | 5,771 | 5,789 | 5,730 | 5,776 | 74,400 | 5 | 100% | 100% | 62% | ▲ | 100% | 97% | 96% | 98% | 103% |
| 20240729 | 5,784 | 5,830 | 5,774 | 5,807 | 82,300 | 31 | 101% | 100% | 111% | ▲▲ | 99% | 94% | 97% | 99% | 104% |
| 20240730 | 5,807 | 5,810 | 5,702 | 5,744 | 98,900 | -63 | 99% | 99% | 120% | ▼ | 101% | 93% | 98% | 98% | 103% |
| 20240731 | 5,726 | 5,797 | 5,706 | 5,788 | 123,500 | 44 | 101% | 101% | 125% | ▲ | 98% | 94% | 98% | 98% | 103% |
| 20240801 | 5,745 | 5,745 | 5,588 | 5,614 | 175,400 | -174 | 97% | 98% | 142% | ▼ | 99% | 98% | 102% | 96% | 100% |
| 20240802 | 5,514 | 5,538 | 5,438 | 5,455 | 198,600 | -159 | 97% | 99% | 113% | ▼▼ | 97% | 104% | 108% | 93% | 100% |
| 20240805 | 5,200 | 5,293 | 4,950 | 5,021 | 315,800 | -434 | 92% | 97% | 159% | ▼▼▼ | 100% | 105% | 106% | 85% | 100% |
| 20240806 | 5,321 | 5,443 | 5,254 | 5,330 | 316,100 | 309 | 106% | 100% | 100% | ▲ | 101% | 104% | 106% | 91% | 106% |
| 20240807 | 5,340 | 5,516 | 5,307 | 5,403 | 214,500 | 73 | 101% | 101% | 68% | ▲▲ | 101% | 103% | 106% | 92% | 108% |
| 20240808 | 5,333 | 5,494 | 5,333 | 5,395 | 148,200 | -8 | 100% | 101% | 69% | ▼ | 98% | 101% | 103% | 92% | 107% |
| 20240809 | 5,470 | 5,470 | 5,291 | 5,347 | 228,700 | -48 | 99% | 98% | 154% | ▼▼ | 103% | 102% | 104% | 91% | 106% |
| 20240813 | 5,410 | 5,579 | 5,361 | 5,572 | 403,000 | 225 | 104% | 103% | 176% | ▲ | 98% | 99% | 101% | 95% | 111% |
| 20240814 | 5,579 | 5,579 | 5,458 | 5,490 | 281,100 | -82 | 99% | 98% | 70% | ▼ | 100% | 101% | 102% | 93% | 109% |
| 20240815 | 5,497 | 5,504 | 5,437 | 5,479 | 143,500 | -11 | 100% | 100% | 51% | ▼▼ | 100% | 99% | 102% | 93% | 109% |
| 20240816 | 5,533 | 5,539 | 5,465 | 5,515 | 137,100 | 36 | 101% | 100% | 96% | ▲ | 99% | 100% | 103% | 94% | 110% |
| 20240819 | 5,475 | 5,487 | 5,418 | 5,434 | 179,700 | -81 | 99% | 99% | 131% | ▼ | 101% | 102% | 103% | 92% | 108% |
| 20240820 | 5,473 | 5,553 | 5,455 | 5,543 | 239,800 | 109 | 102% | 101% | 133% | ▲ | 99% | 103% | 102% | 94% | 110% |
| 20240821 | 5,502 | 5,520 | 5,456 | 5,471 | 139,300 | -72 | 99% | 99% | 58% | ▼ | 99% | 103% | 103% | 94% | 109% |
| 20240822 | 5,471 | 5,471 | 5,378 | 5,429 | 192,400 | -42 | 99% | 99% | 138% | ▼▼ | 100% | 103% | 103% | 93% | 108% |
| 20240823 | 5,470 | 5,503 | 5,448 | 5,470 | 110,500 | 41 | 101% | 100% | 57% | ▲ | 103% | 104% | 103% | 94% | 109% |
| 20240826 | 5,440 | 5,599 | 5,440 | 5,578 | 131,200 | 108 | 102% | 103% | 119% | ▲▲ | 101% | 101% | 101% | 96% | 111% |
| 20240827 | 5,580 | 5,640 | 5,560 | 5,640 | 128,300 | 62 | 101% | 101% | 98% | ▲▲▲ | 99% | 99% | 100% | 97% | 112% |
| 20240828 | 5,650 | 5,659 | 5,557 | 5,595 | 86,600 | -45 | 99% | 99% | 67% | ▼ | 100% | 99% | 102% | 97% | 111% |
| 20240829 | 5,617 | 5,692 | 5,579 | 5,631 | 146,400 | 36 | 101% | 100% | 169% | ▲ | 100% | 99% | 101% | 100% | 112% |
| 20240830 | 5,630 | 5,633 | 5,592 | 5,609 | 102,000 | -22 | 100% | 100% | 70% | ▼ | 99% | 99% | 101% | 99% | 112% |
| 20240902 | 5,631 | 5,632 | 5,515 | 5,547 | 113,700 | -62 | 99% | 99% | 111% | ▼▼ | 100% | 101% | 103% | 98% | 110% |
| 20240903 | 5,554 | 5,577 | 5,520 | 5,568 | 108,800 | 21 | 100% | 100% | 96% | ▲ | 101% | 103% | 104% | 99% | 104% |
| 20240904 | 5,468 | 5,578 | 5,468 | 5,541 | 202,300 | -27 | 100% | 101% | 186% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20240905 | 5,557 | 5,624 | 5,539 | 5,590 | 132,000 | 49 | 101% | 101% | 65% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20240906 | 5,590 | 5,635 | 5,542 | 5,575 | 138,600 | -15 | 100% | 100% | 105% | ▼ | 102% | 102% | 104% | 99% | 104% |
| 20240909 | 5,507 | 5,625 | 5,501 | 5,616 | 123,900 | 41 | 101% | 102% | 89% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20240910 | 5,650 | 5,691 | 5,606 | 5,629 | 148,500 | 13 | 100% | 100% | 120% | ▲▲ | 99% | 101% | 103% | 100% | 104% |
| 20240911 | 5,567 | 5,581 | 5,471 | 5,532 | 141,900 | -97 | 98% | 99% | 96% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20240912 | 5,601 | 5,636 | 5,557 | 5,591 | 136,600 | 59 | 101% | 100% | 96% | ▲ | 101% | 100% | 103% | 99% | 103% |
| 20240913 | 5,541 | 5,593 | 5,541 | 5,573 | 102,400 | -18 | 100% | 101% | 75% | ▼ | 100% | 99% | 102% | 99% | 103% |
| 20240917 | 5,600 | 5,628 | 5,524 | 5,584 | 139,400 | 11 | 100% | 100% | 136% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20240918 | 5,584 | 5,630 | 5,569 | 5,603 | 117,000 | 19 | 100% | 100% | 84% | ▲▲ | 99% | 101% | 102% | 99% | 103% |
| 20240919 | 5,603 | 5,637 | 5,550 | 5,567 | 134,900 | -36 | 99% | 99% | 115% | ▼ | 100% | 103% | 102% | 99% | 103% |
| 20240920 | 5,566 | 5,612 | 5,530 | 5,561 | 336,200 | -6 | 100% | 100% | 249% | ▼▼ | 99% | 102% | 102% | 99% | 102% |
| 20240924 | 5,590 | 5,590 | 5,523 | 5,539 | 141,800 | -22 | 100% | 99% | 42% | ▼▼▼ | 101% | 103% | 104% | 98% | 100% |
| 20240925 | 5,500 | 5,580 | 5,468 | 5,567 | 149,300 | 28 | 101% | 101% | 105% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20240926 | 5,599 | 5,670 | 5,589 | 5,670 | 190,800 | 103 | 102% | 101% | 128% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20240927 | 5,689 | 5,744 | 5,689 | 5,714 | 307,800 | 44 | 101% | 100% | 161% | ▲▲▲ | 101% | 102% | 101% | 100% | 103% |
| 20240930 | 5,600 | 5,710 | 5,600 | 5,672 | 218,200 | -42 | 99% | 101% | 71% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20241001 | 5,713 | 5,720 | 5,662 | 5,675 | 128,600 | 3 | 100% | 99% | 59% | ▲ | 99% | 100% | 98% | 99% | 103% |
| 20241002 | 5,677 | 5,703 | 5,642 | 5,647 | 143,700 | -28 | 100% | 99% | 112% | ▼ | 99% | 100% | 97% | 99% | 102% |
| 20241003 | 5,717 | 5,727 | 5,648 | 5,649 | 109,800 | 2 | 100% | 99% | 76% | ▲ | 101% | 100% | 97% | 99% | 102% |
| 20241004 | 5,670 | 5,743 | 5,660 | 5,720 | 173,000 | 71 | 101% | 101% | 158% | ▲▲ | 99% | 98% | 94% | 100% | 103% |
| 20241007 | 5,750 | 5,770 | 5,696 | 5,696 | 123,700 | -24 | 100% | 99% | 72% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241008 | 5,668 | 5,698 | 5,643 | 5,682 | 111,200 | -14 | 100% | 100% | 90% | ▼▼ | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 5,707 | 5,727 | 5,680 | 5,695 | 80,000 | 13 | 100% | 100% | 72% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241010 | 5,684 | 5,684 | 5,624 | 5,643 | 99,400 | -52 | 99% | 99% | 124% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 5,630 | 5,651 | 5,604 | 5,617 | 88,300 | -26 | 100% | 100% | 89% | ▼▼ | 100% | 97% | 0% | 98% | 101% |
| 20241015 | 5,666 | 5,666 | 5,625 | 5,657 | 82,400 | 40 | 101% | 100% | 93% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20241016 | 5,601 | 5,645 | 5,551 | 5,577 | 149,400 | -80 | 99% | 100% | 181% | ▼ | 99% | 97% | 0% | 98% | 101% |
| 20241017 | 5,586 | 5,593 | 5,530 | 5,553 | 98,800 | -24 | 100% | 99% | 66% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 5,550 | 5,567 | 5,507 | 5,517 | 87,600 | -36 | 99% | 99% | 89% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 5,501 | 5,515 | 5,454 | 5,485 | 163,200 | -32 | 99% | 100% | 186% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 5,480 | 5,480 | 5,380 | 5,400 | 173,100 | -85 | 98% | 99% | 106% | ▼▼▼▼▼ | % | % | % | 94% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 38,000 | 155,300 | 32,900 | 49,400 | 5,100 | 105,900 |
| 2024-10-11 | 37,700 | 139,900 | 32,800 | 47,200 | 4,900 | 92,700 |
| 2024-10-04 | 40,200 | 128,400 | 32,700 | 42,000 | 7,500 | 86,400 |
| 2024-09-27 | 37,800 | 114,800 | 32,700 | 39,100 | 5,100 | 75,700 |
| 2024-09-20 | 36,200 | 124,400 | 31,900 | 36,200 | 4,300 | 88,200 |
| 2024-09-13 | 37,000 | 117,300 | 31,900 | 32,900 | 5,100 | 84,400 |
| 2024-09-06 | 40,600 | 122,900 | 33,900 | 33,500 | 6,700 | 89,400 |
| 2024-08-30 | 39,500 | 123,900 | 32,000 | 32,500 | 7,500 | 91,400 |
| 2024-08-23 | 38,900 | 133,500 | 32,000 | 33,800 | 6,900 | 99,700 |
| 2024-08-16 | 43,900 | 127,200 | 37,900 | 34,000 | 6,000 | 93,200 |
| 2024-08-09 | 43,000 | 125,200 | 37,900 | 32,700 | 5,100 | 92,500 |
| 2024-08-02 | 43,900 | 150,600 | 38,000 | 40,500 | 5,900 | 110,100 |
| 2024-07-26 | 45,000 | 150,800 | 37,900 | 44,400 | 7,100 | 106,400 |
| 2024-07-19 | 40,700 | 167,200 | 33,700 | 48,000 | 7,000 | 119,200 |
| 2024-07-12 | 39,400 | 154,400 | 33,700 | 47,800 | 5,700 | 106,600 |
| 2024-07-05 | 39,900 | 175,800 | 33,700 | 53,100 | 6,200 | 122,700 |
| 2024-06-28 | 43,500 | 145,500 | 33,700 | 44,300 | 9,800 | 101,200 |
| 2024-06-21 | 39,300 | 152,200 | 33,900 | 46,400 | 5,400 | 105,800 |
| 2024-06-14 | 40,000 | 145,200 | 33,900 | 44,600 | 6,100 | 100,600 |
| 2024-06-07 | 40,800 | 148,600 | 33,900 | 43,500 | 6,900 | 105,100 |
| 2024-05-31 | 39,700 | 123,400 | 34,000 | 34,800 | 5,700 | 88,600 |
| 2024-05-24 | 42,600 | 110,100 | 33,900 | 31,600 | 8,700 | 78,500 |
| 2024-05-17 | 42,200 | 109,800 | 35,500 | 29,900 | 6,700 | 79,900 |
| 2024-05-10 | 40,900 | 111,300 | 35,600 | 29,800 | 5,300 | 81,500 |
| 2024-05-02 | 40,800 | 113,100 | 35,600 | 26,900 | 5,200 | 86,200 |
| 2024-04-26 | 41,400 | 114,900 | 35,500 | 26,400 | 5,900 | 88,500 |
| 2024-04-19 | 40,000 | 121,300 | 33,100 | 26,900 | 6,900 | 94,400 |
| 2024-04-12 | 39,300 | 113,700 | 30,400 | 25,100 | 8,900 | 88,600 |
| 2024-04-05 | 39,500 | 89,500 | 29,300 | 22,200 | 10,200 | 67,300 |
| 2024-03-29 | 39,100 | 78,700 | 29,300 | 20,400 | 9,800 | 58,300 |
| 2024-03-22 | 42,800 | 77,800 | 32,400 | 19,300 | 10,400 | 58,500 |
| 2024-03-15 | 47,200 | 75,800 | 38,300 | 15,900 | 8,900 | 59,900 |
| 2024-03-08 | 47,200 | 79,000 | 38,400 | 17,000 | 8,800 | 62,000 |
| 2024-03-01 | 48,100 | 79,300 | 38,300 | 17,800 | 9,800 | 61,500 |
| 2024-02-22 | 35,900 | 79,400 | 26,100 | 14,100 | 9,800 | 65,300 |
| 2024-02-16 | 36,500 | 71,600 | 26,100 | 12,700 | 10,400 | 58,900 |
| 2024-02-09 | 36,800 | 53,800 | 26,100 | 10,400 | 10,700 | 43,400 |
| 2024-02-02 | 36,900 | 50,600 | 26,200 | 8,200 | 10,700 | 42,400 |
| 2024-01-26 | 41,100 | 46,500 | 26,600 | 7,500 | 14,500 | 39,000 |
| 2024-01-19 | 40,700 | 41,400 | 22,700 | 6,300 | 18,000 | 35,100 |
| 2024-01-12 | 38,500 | 44,800 | 23,000 | 8,300 | 15,500 | 36,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 235,947 | 0.41% | ▼ | -80,400 | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 |
| 2024-04-18 | J.P. MORGAN SECURITIES PLC | 316,347 | 0.55% | ▲ | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 | |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 262,900 | 0.46% | ▼ | -75,400 | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 338,300 | 0.59% | ▲ | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:00 | ショーボンド | 投資単位の引下げに関する考え方及び方針等について |
| 20240904 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240816 | 15:00 | ショーボンド | 役員人事異動に関するお知らせ |
| 20240809 | 15:00 | ショーボンド | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | ショーボンド | 剰余金の配当（増配）に関するお知らせ |
| 20240809 | 15:00 | ショーボンド | 「中期経営計画2027」の策定について |
| 20240809 | 15:00 | ショーボンド | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240612 | 15:00 | ショーボンド | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240605 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240510 | 15:00 | ショーボンド | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | ショーボンド | 通期連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240507 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240403 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240305 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:00 | ショーボンド | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1414 | 1 | ショーボンドホールディングス株式会社 | 2024-10-23 06:25:11 |
| 1414 | 2 | To Investors | SHO-BOND Holdings Co., Ltd. | 2024-06-19 00:28:05 |
| 1414 | 2 | 株式事務手続き | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:54 |
| 1414 | 2 | 配当について | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:53 |
| 1414 | 2 | 株主総会 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:51 |
| 1414 | 2 | 株式基本情報 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:50 |
| 1414 | 2 | 統合報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:48 |
| 1414 | 2 | 年次報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:46 |
| 1414 | 2 | 有価証券報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:45 |
| 1414 | 2 | 中期経営計画（2022年6月期－2024年6月期） | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:43 |