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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 5,241 | 5,280 | 5,230 | 5,251 | 100,400 | 9 | 100% | 100% | 58% | ▲ | 100% | 100% | 102% | 95% | 101% |
20241118 | 5,233 | 5,282 | 5,221 | 5,228 | 78,100 | -23 | 100% | 100% | 78% | ▼ | 100% | 99% | 101% | 95% | 100% |
20241119 | 5,254 | 5,297 | 5,254 | 5,261 | 93,300 | 33 | 101% | 100% | 119% | ▲ | 99% | 100% | 101% | 97% | 101% |
20241120 | 5,254 | 5,268 | 5,219 | 5,221 | 85,200 | -40 | 99% | 99% | 91% | ▼ | 99% | 100% | 102% | 97% | 100% |
20241121 | 5,230 | 5,261 | 5,192 | 5,203 | 95,200 | -18 | 100% | 99% | 112% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
20241122 | 5,194 | 5,224 | 5,170 | 5,208 | 126,000 | 5 | 100% | 100% | 132% | ▲ | 99% | 100% | 102% | 97% | 100% |
20241125 | 5,230 | 5,243 | 5,178 | 5,195 | 152,900 | -13 | 100% | 99% | 121% | ▼ | 101% | 100% | 103% | 97% | 100% |
20241126 | 5,185 | 5,231 | 5,178 | 5,229 | 97,800 | 34 | 101% | 101% | 64% | ▲ | 100% | 101% | 102% | 97% | 101% |
20241127 | 5,210 | 5,218 | 5,137 | 5,191 | 143,700 | -38 | 99% | 100% | 147% | ▼ | 100% | 101% | 102% | 96% | 100% |
20241128 | 5,203 | 5,249 | 5,198 | 5,214 | 109,700 | 23 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 97% | 100% |
20241129 | 5,215 | 5,228 | 5,191 | 5,191 | 66,500 | -23 | 100% | 100% | 61% | ▼ | 100% | 101% | 101% | 97% | 100% |
20241202 | 5,191 | 5,213 | 5,183 | 5,185 | 82,800 | -6 | 100% | 100% | 125% | ▼▼ | 101% | 101% | 101% | 97% | 100% |
20241203 | 5,210 | 5,293 | 5,210 | 5,277 | 133,000 | 92 | 102% | 101% | 161% | ▲ | 99% | 101% | 100% | 99% | 102% |
20241204 | 5,249 | 5,266 | 5,220 | 5,222 | 116,700 | -55 | 99% | 99% | 88% | ▼ | 100% | 102% | 101% | 98% | 101% |
20241205 | 5,200 | 5,243 | 5,196 | 5,223 | 99,900 | 1 | 100% | 100% | 86% | ▲ | 100% | 102% | 100% | 98% | 101% |
20241206 | 5,223 | 5,234 | 5,200 | 5,218 | 91,400 | -5 | 100% | 100% | 91% | ▼ | 101% | 102% | 100% | 98% | 101% |
20241209 | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | 63 | 101% | 101% | 131% | ▲ | 99% | 100% | 99% | 100% | 102% |
20241210 | 5,304 | 5,309 | 5,254 | 5,273 | 139,700 | -8 | 100% | 99% | 117% | ▼ | 100% | 99% | 99% | 100% | 102% |
20241211 | 5,291 | 5,322 | 5,284 | 5,298 | 109,100 | 25 | 100% | 100% | 78% | ▲ | 100% | 99% | 98% | 100% | 102% |
20241212 | 5,318 | 5,346 | 5,297 | 5,320 | 139,700 | 22 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
20241213 | 5,264 | 5,313 | 5,262 | 5,286 | 104,500 | -34 | 99% | 100% | 75% | ▼ | 99% | 99% | 99% | 99% | 102% |
20241216 | 5,300 | 5,309 | 5,255 | 5,257 | 92,300 | -29 | 99% | 99% | 88% | ▼▼ | 99% | 100% | 97% | 99% | 101% |
20241217 | 5,260 | 5,270 | 5,191 | 5,198 | 112,100 | -59 | 99% | 99% | 121% | ▼▼▼ | 101% | 100% | 97% | 98% | 100% |
20241218 | 5,230 | 5,282 | 5,217 | 5,265 | 137,000 | 67 | 101% | 101% | 122% | ▲ | 101% | 100% | 97% | 99% | 102% |
20241219 | 5,221 | 5,290 | 5,220 | 5,266 | 88,900 | 1 | 100% | 101% | 65% | ▲▲ | 100% | 99% | 95% | 99% | 102% |
20241220 | 5,264 | 5,281 | 5,239 | 5,245 | 110,700 | -21 | 100% | 100% | 125% | ▼ | 100% | 100% | 95% | 99% | 101% |
20241223 | 5,253 | 5,264 | 5,227 | 5,240 | 74,100 | -5 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 95% | 98% | 101% |
20241224 | 5,250 | 5,251 | 5,219 | 5,230 | 73,000 | -10 | 100% | 100% | 99% | ▼▼▼ | 99% | 100% | 95% | 98% | 101% |
20241225 | 5,227 | 5,227 | 5,168 | 5,190 | 147,300 | -40 | 99% | 99% | 202% | ▼▼▼▼ | 101% | 98% | 95% | 98% | 100% |
20241226 | 5,202 | 5,233 | 5,197 | 5,232 | 118,700 | 42 | 101% | 101% | 81% | ▲ | 101% | 99% | 97% | 98% | 101% |
20241227 | 5,160 | 5,218 | 5,157 | 5,205 | 154,200 | -27 | 99% | 101% | 130% | ▼ | 100% | 96% | 95% | 98% | 100% |
20241230 | 5,244 | 5,267 | 5,201 | 5,221 | 109,900 | 16 | 100% | 100% | 71% | ▲ | 98% | 97% | 97% | 98% | 101% |
20250106 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 | -104 | 98% | 98% | 134% | ▼ | 100% | 98% | 99% | 96% | 100% |
20250107 | 5,102 | 5,134 | 5,067 | 5,093 | 162,800 | -24 | 100% | 100% | 110% | ▼▼ | 99% | 97% | 99% | 96% | 100% |
20250108 | 5,093 | 5,099 | 5,053 | 5,058 | 124,800 | -35 | 99% | 99% | 77% | ▼▼▼ | 99% | 98% | 100% | 95% | 100% |
20250109 | 5,050 | 5,050 | 4,995 | 5,019 | 155,700 | -39 | 99% | 99% | 125% | ▼▼▼▼ | 100% | 98% | 101% | 94% | 100% |
20250110 | 5,009 | 5,019 | 4,961 | 4,993 | 138,200 | -26 | 99% | 100% | 89% | ▼▼▼▼▼ | 99% | 99% | 102% | 94% | 100% |
20250114 | 4,971 | 4,988 | 4,901 | 4,927 | 220,400 | -66 | 99% | 99% | 159% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 93% | 100% |
20250115 | 4,932 | 4,949 | 4,913 | 4,925 | 100,600 | -2 | 100% | 100% | 46% | ▼▼▼▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
20250116 | 4,906 | 4,928 | 4,894 | 4,909 | 126,200 | -16 | 100% | 100% | 125% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
20250117 | 4,906 | 4,907 | 4,868 | 4,893 | 128,200 | -16 | 100% | 100% | 102% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 104% | 93% | 100% |
20250120 | 4,897 | 4,914 | 4,890 | 4,900 | 109,700 | 7 | 100% | 100% | 86% | ▲ | 99% | 102% | 103% | 93% | 100% |
20250121 | 4,928 | 4,931 | 4,875 | 4,903 | 72,400 | 3 | 100% | 99% | 66% | ▲▲ | 100% | 102% | 103% | 93% | 100% |
20250122 | 4,913 | 4,921 | 4,892 | 4,910 | 114,300 | 7 | 100% | 100% | 158% | ▲▲▲ | 101% | 102% | 104% | 93% | 100% |
20250123 | 4,905 | 4,944 | 4,900 | 4,931 | 83,700 | 21 | 100% | 101% | 73% | ▲▲▲▲ | 100% | 102% | 103% | 94% | 101% |
20250124 | 4,948 | 4,988 | 4,941 | 4,963 | 94,400 | 32 | 101% | 100% | 113% | ▲▲▲▲▲ | 100% | 101% | 102% | 95% | 101% |
20250127 | 4,992 | 5,018 | 4,965 | 5,005 | 122,100 | 42 | 101% | 100% | 129% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 96% | 102% |
20250128 | 4,992 | 5,009 | 4,980 | 4,990 | 102,100 | -15 | 100% | 100% | 84% | ▼ | 100% | 99% | 0% | 95% | 102% |
20250129 | 5,013 | 5,029 | 4,991 | 4,991 | 81,900 | 1 | 100% | 100% | 80% | ▲ | 101% | 99% | 0% | 95% | 102% |
20250130 | 5,000 | 5,036 | 4,988 | 5,030 | 129,500 | 39 | 101% | 101% | 158% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
20250131 | 5,037 | 5,054 | 4,993 | 5,035 | 119,300 | 5 | 100% | 100% | 92% | ▲▲▲ | 99% | 100% | 0% | 96% | 103% |
20250203 | 5,045 | 5,050 | 4,972 | 4,984 | 134,200 | -51 | 99% | 99% | 112% | ▼ | 98% | 101% | 0% | 97% | 102% |
20250204 | 5,009 | 5,012 | 4,916 | 4,916 | 152,800 | -68 | 99% | 98% | 114% | ▼▼ | 100% | 103% | 0% | 97% | 100% |
20250205 | 4,942 | 4,954 | 4,910 | 4,930 | 111,700 | 14 | 100% | 100% | 73% | ▲ | 101% | 101% | 0% | 97% | 101% |
20250206 | 4,950 | 4,995 | 4,936 | 4,995 | 110,200 | 65 | 101% | 101% | 99% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
20250207 | 5,018 | 5,079 | 5,009 | 5,029 | 127,800 | 34 | 101% | 100% | 116% | ▲▲▲ | 101% | 0% | 0% | 100% | 103% |
20250210 | 5,051 | 5,109 | 5,018 | 5,084 | 163,400 | 55 | 101% | 101% | 128% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 104% |
20250212 | 5,095 | 5,095 | 4,949 | 5,016 | 260,300 | -68 | 99% | 98% | 159% | ▼ | % | % | % | 99% | 103% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 13,800 | 191,700 | 7,000 | 75,200 | 6,800 | 116,500 |
2025-01-31 | 16,200 | 188,500 | 10,600 | 76,400 | 5,600 | 112,100 |
2025-01-24 | 15,500 | 186,400 | 10,600 | 79,000 | 4,900 | 107,400 |
2025-01-17 | 13,700 | 182,200 | 6,900 | 80,000 | 6,800 | 102,200 |
2025-01-10 | 13,000 | 178,600 | 6,900 | 74,400 | 6,100 | 104,200 |
2024-12-27 | 11,300 | 155,800 | 6,900 | 62,600 | 4,400 | 93,200 |
2024-12-20 | 10,400 | 146,200 | 6,900 | 60,200 | 3,500 | 86,000 |
2024-12-13 | 11,100 | 142,600 | 6,900 | 58,800 | 4,200 | 83,800 |
2024-12-06 | 10,000 | 146,000 | 6,900 | 54,900 | 3,100 | 91,100 |
2024-11-29 | 18,700 | 152,600 | 7,000 | 57,300 | 11,700 | 95,300 |
2024-11-22 | 23,600 | 155,900 | 11,200 | 58,200 | 12,400 | 97,700 |
2024-11-15 | 24,900 | 158,400 | 12,000 | 54,200 | 12,900 | 104,200 |
2024-11-08 | 18,800 | 154,000 | 7,000 | 53,900 | 11,800 | 100,100 |
2024-11-01 | 11,600 | 159,800 | 7,000 | 53,800 | 4,600 | 106,000 |
2024-10-25 | 20,100 | 161,200 | 15,600 | 51,300 | 4,500 | 109,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | Barclays Bank PLC | 223,400 | 0.40% | ▼ | -69,096 | 5,200 | 5,218 | 5,117 | 5,117 | 147,800 |
2024-12-09 | Barclays Bank PLC | 292,496 | 0.53% | ▲ | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | |
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
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 | 2025-02-13 10:24:04 |
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 |