| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,505 | 3,540 | 3,495 | 3,540 | 2,600 | 30 | 101% | 101% | 113% | ▲▲▲ | 99% | 98% | 98% | 96% | 105% |
| 20240925 | 3,520 | 3,585 | 3,490 | 3,490 | 4,700 | -50 | 99% | 99% | 181% | ▼ | 103% | 99% | 99% | 95% | 104% |
| 20240926 | 3,490 | 3,605 | 3,490 | 3,605 | 2,800 | 115 | 103% | 103% | 60% | ▲ | 97% | 97% | 96% | 98% | 107% |
| 20240927 | 3,605 | 3,655 | 3,500 | 3,500 | 2,200 | -105 | 97% | 97% | 79% | ▼ | 100% | 105% | 102% | 95% | 104% |
| 20240930 | 3,405 | 3,455 | 3,400 | 3,400 | 4,400 | -100 | 97% | 100% | 200% | ▼▼ | 102% | 105% | 102% | 92% | 101% |
| 20241001 | 3,380 | 3,440 | 3,380 | 3,440 | 10,900 | 40 | 101% | 102% | 248% | ▲ | 100% | 104% | 101% | 93% | 102% |
| 20241002 | 3,410 | 3,485 | 3,370 | 3,395 | 6,800 | -45 | 99% | 100% | 62% | ▼ | 101% | 99% | 98% | 93% | 101% |
| 20241003 | 3,465 | 3,490 | 3,375 | 3,490 | 7,600 | 95 | 103% | 101% | 112% | ▲ | 102% | 99% | 98% | 97% | 104% |
| 20241004 | 3,485 | 3,670 | 3,485 | 3,560 | 9,100 | 70 | 102% | 102% | 120% | ▲▲ | 97% | 94% | 94% | 99% | 106% |
| 20241007 | 3,630 | 3,630 | 3,500 | 3,535 | 8,000 | -25 | 99% | 97% | 88% | ▼ | 98% | 99% | 98% | 98% | 105% |
| 20241008 | 3,505 | 3,520 | 3,440 | 3,440 | 6,800 | -95 | 97% | 98% | 85% | ▼▼ | 99% | 100% | 99% | 95% | 102% |
| 20241009 | 3,460 | 3,470 | 3,370 | 3,440 | 17,100 | 0 | 100% | 99% | 251% | -- | 99% | 101% | 100% | 95% | 102% |
| 20241010 | 3,415 | 3,420 | 3,350 | 3,385 | 13,600 | -55 | 98% | 99% | 80% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241011 | 3,395 | 3,435 | 3,380 | 3,405 | 7,500 | 20 | 101% | 100% | 55% | ▲ | 101% | 99% | 101% | 94% | 101% |
| 20241015 | 3,410 | 3,485 | 3,395 | 3,460 | 13,700 | 55 | 102% | 101% | 183% | ▲▲ | 101% | 100% | 102% | 96% | 102% |
| 20241016 | 3,400 | 3,525 | 3,400 | 3,440 | 15,000 | -20 | 99% | 101% | 109% | ▼ | 100% | 99% | 101% | 95% | 102% |
| 20241017 | 3,440 | 3,455 | 3,415 | 3,430 | 18,300 | -10 | 100% | 100% | 122% | ▼▼ | 99% | 98% | 103% | 95% | 101% |
| 20241018 | 3,420 | 3,420 | 3,375 | 3,385 | 3,100 | -45 | 99% | 99% | 17% | ▼▼▼ | 100% | 98% | 104% | 94% | 100% |
| 20241021 | 3,400 | 3,405 | 3,370 | 3,385 | 14,200 | 0 | 100% | 100% | 458% | -- | 100% | 98% | 104% | 94% | 100% |
| 20241022 | 3,395 | 3,500 | 3,370 | 3,405 | 16,600 | 20 | 101% | 100% | 117% | ▲ | 99% | 98% | 104% | 94% | 101% |
| 20241023 | 3,395 | 3,430 | 3,360 | 3,365 | 10,200 | -40 | 99% | 99% | 61% | ▼ | 100% | 100% | 106% | 93% | 100% |
| 20241024 | 3,335 | 3,385 | 3,325 | 3,335 | 6,500 | -30 | 99% | 100% | 64% | ▼▼ | 98% | 102% | 108% | 93% | 100% |
| 20241025 | 3,335 | 3,340 | 3,255 | 3,270 | 16,700 | -65 | 98% | 98% | 257% | ▼▼▼ | 102% | 104% | 115% | 92% | 100% |
| 20241028 | 3,275 | 3,360 | 3,270 | 3,330 | 8,200 | 60 | 102% | 102% | 49% | ▲ | 101% | 101% | 116% | 94% | 102% |
| 20241029 | 3,310 | 3,365 | 3,310 | 3,340 | 7,800 | 10 | 100% | 101% | 95% | ▲▲ | 101% | 103% | 119% | 94% | 102% |
| 20241030 | 3,310 | 3,355 | 3,310 | 3,345 | 45,100 | 5 | 100% | 101% | 578% | ▲▲▲ | 101% | 102% | 121% | 94% | 102% |
| 20241031 | 3,340 | 3,390 | 3,320 | 3,390 | 9,100 | 45 | 101% | 101% | 20% | ▲▲▲▲ | 99% | 101% | 120% | 95% | 104% |
| 20241101 | 3,370 | 3,370 | 3,315 | 3,345 | 6,900 | -45 | 99% | 99% | 76% | ▼ | 100% | 102% | 120% | 94% | 102% |
| 20241105 | 3,365 | 3,380 | 3,340 | 3,350 | 3,000 | 5 | 100% | 100% | 43% | ▲ | 101% | 102% | 119% | 95% | 102% |
| 20241106 | 3,375 | 3,435 | 3,375 | 3,420 | 5,900 | 70 | 102% | 101% | 197% | ▲▲ | 100% | 102% | 118% | 99% | 105% |
| 20241107 | 3,405 | 3,445 | 3,385 | 3,400 | 6,800 | -20 | 99% | 100% | 115% | ▼ | 100% | 102% | 119% | 98% | 104% |
| 20241108 | 3,400 | 3,410 | 3,365 | 3,405 | 8,500 | 5 | 100% | 100% | 125% | ▲ | 101% | 104% | 119% | 98% | 104% |
| 20241111 | 3,400 | 3,420 | 3,355 | 3,420 | 8,700 | 15 | 100% | 101% | 102% | ▲▲ | 100% | 103% | 118% | 99% | 105% |
| 20241112 | 3,420 | 3,470 | 3,420 | 3,430 | 4,500 | 10 | 100% | 100% | 52% | ▲▲▲ | 102% | 103% | 118% | 99% | 105% |
| 20241113 | 3,415 | 3,520 | 3,415 | 3,480 | 19,300 | 50 | 101% | 102% | 429% | ▲▲▲▲ | 100% | 100% | 115% | 100% | 106% |
| 20241114 | 3,490 | 3,570 | 3,480 | 3,480 | 6,900 | 0 | 100% | 100% | 36% | -- | 99% | 97% | 111% | 100% | 106% |
| 20241115 | 3,550 | 3,550 | 3,485 | 3,520 | 6,200 | 40 | 101% | 99% | 90% | ▲ | 100% | 103% | 112% | 100% | 108% |
| 20241118 | 3,500 | 3,500 | 3,460 | 3,485 | 5,600 | -35 | 99% | 100% | 90% | ▼ | 101% | 108% | 113% | 99% | 107% |
| 20241119 | 3,480 | 3,510 | 3,475 | 3,505 | 7,200 | 20 | 101% | 101% | 129% | ▲ | 99% | 111% | 113% | 100% | 107% |
| 20241120 | 3,475 | 3,495 | 3,435 | 3,450 | 7,700 | -55 | 98% | 99% | 107% | ▼ | 100% | 115% | 112% | 98% | 106% |
| 20241121 | 3,445 | 3,465 | 3,430 | 3,440 | 179,700 | -10 | 100% | 100% | 2334% | ▼▼ | 104% | 116% | 111% | 98% | 105% |
| 20241122 | 3,480 | 3,620 | 3,465 | 3,605 | 20,600 | 165 | 105% | 104% | 11% | ▲ | 102% | 110% | 104% | 100% | 110% |
| 20241125 | 3,675 | 3,885 | 3,675 | 3,765 | 36,700 | 160 | 104% | 102% | 178% | ▲▲ | 102% | 105% | 101% | 100% | 113% |
| 20241126 | 3,765 | 3,855 | 3,765 | 3,840 | 22,100 | 75 | 102% | 102% | 60% | ▲▲▲ | 102% | 100% | 98% | 100% | 115% |
| 20241127 | 3,875 | 3,955 | 3,815 | 3,950 | 16,900 | 110 | 103% | 102% | 76% | ▲▲▲▲ | 102% | 99% | 96% | 100% | 118% |
| 20241128 | 3,950 | 4,045 | 3,950 | 4,030 | 12,500 | 80 | 102% | 102% | 74% | ▲▲▲▲▲ | 98% | 97% | 94% | 100% | 120% |
| 20241129 | 4,050 | 4,050 | 3,915 | 3,950 | 8,100 | -80 | 98% | 98% | 65% | ▼ | 96% | 98% | 96% | 98% | 118% |
| 20241202 | 3,950 | 3,950 | 3,760 | 3,790 | 25,200 | -160 | 96% | 96% | 311% | ▼▼ | 102% | 102% | 99% | 94% | 113% |
| 20241203 | 3,800 | 3,890 | 3,765 | 3,885 | 11,800 | 95 | 103% | 102% | 47% | ▲ | 99% | 97% | 94% | 96% | 114% |
| 20241204 | 3,945 | 3,945 | 3,845 | 3,925 | 11,700 | 40 | 101% | 99% | 99% | ▲▲ | 99% | 96% | 95% | 97% | 115% |
| 20241205 | 3,905 | 3,935 | 3,850 | 3,870 | 8,000 | -55 | 99% | 99% | 68% | ▼ | 100% | 97% | 95% | 96% | 114% |
| 20241206 | 3,875 | 3,880 | 3,785 | 3,860 | 9,700 | -10 | 100% | 100% | 121% | ▼▼ | 100% | 96% | 0% | 96% | 113% |
| 20241209 | 3,835 | 3,890 | 3,820 | 3,820 | 4,300 | -40 | 99% | 100% | 44% | ▼▼▼ | 98% | 99% | 0% | 95% | 111% |
| 20241210 | 3,840 | 3,845 | 3,735 | 3,750 | 3,900 | -70 | 98% | 98% | 91% | ▼▼▼▼ | 100% | 101% | 0% | 93% | 109% |
| 20241211 | 3,745 | 3,780 | 3,700 | 3,745 | 5,800 | -5 | 100% | 100% | 149% | ▼▼▼▼▼ | 98% | 100% | 0% | 93% | 109% |
| 20241212 | 3,765 | 3,765 | 3,655 | 3,700 | 13,600 | -45 | 99% | 98% | 234% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 92% | 108% |
| 20241213 | 3,670 | 3,725 | 3,630 | 3,690 | 12,200 | -10 | 100% | 101% | 90% | ▼▼▼▼▼▼▼ | 102% | 100% | 0% | 92% | 107% |
| 20241216 | 3,705 | 3,795 | 3,705 | 3,790 | 7,000 | 100 | 103% | 102% | 57% | ▲ | 99% | 96% | 0% | 94% | 110% |
| 20241217 | 3,810 | 3,920 | 3,725 | 3,755 | 8,200 | -35 | 99% | 99% | 117% | ▼ | 99% | 0% | 0% | 93% | 109% |
| 20241218 | 3,745 | 3,755 | 3,705 | 3,725 | 3,500 | -30 | 99% | 99% | 43% | ▼▼ | 100% | 0% | 0% | 92% | 108% |
| 20241219 | 3,695 | 3,725 | 3,665 | 3,700 | 4,700 | -25 | 99% | 100% | 134% | ▼▼▼ | 99% | 0% | 0% | 92% | 103% |
| 20241220 | 3,700 | 3,710 | 3,665 | 3,665 | 2,100 | -35 | 99% | 99% | 45% | ▼▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,800 | 344,500 | 0 | 245,100 | 1,800 | 99,400 |
| 2024-12-06 | 2,400 | 341,200 | 0 | 243,800 | 2,400 | 97,400 |
| 2024-11-29 | 2,900 | 344,000 | 0 | 244,300 | 2,900 | 99,700 |
| 2024-11-22 | 1,600 | 336,400 | 0 | 239,600 | 1,600 | 96,800 |
| 2024-11-15 | 2,000 | 328,400 | 0 | 302,300 | 2,000 | 26,100 |
| 2024-11-08 | 1,500 | 325,100 | 0 | 299,700 | 1,500 | 25,400 |
| 2024-11-01 | 1,300 | 326,200 | 0 | 300,700 | 1,300 | 25,500 |
| 2024-10-25 | 1,400 | 317,500 | 0 | 292,600 | 1,400 | 24,900 |
| 2024-10-18 | 1,300 | 299,600 | 0 | 277,900 | 1,300 | 21,700 |
| 2024-10-11 | 1,300 | 293,200 | 0 | 271,900 | 1,300 | 21,300 |
| 2024-10-04 | 1,400 | 284,000 | 0 | 264,700 | 1,400 | 19,300 |
| 2024-09-27 | 1,300 | 277,200 | 0 | 257,500 | 1,300 | 19,700 |
| 2024-09-20 | 1,200 | 276,200 | 0 | 255,300 | 1,200 | 20,900 |
| 2024-09-13 | 1,100 | 274,600 | 0 | 255,800 | 1,100 | 18,800 |
| 2024-09-06 | 1,100 | 275,700 | 0 | 255,400 | 1,100 | 20,300 |
| 2024-08-30 | 1,300 | 254,300 | 0 | 235,200 | 1,300 | 19,100 |
| 2024-08-23 | 1,400 | 253,000 | 0 | 233,900 | 1,400 | 19,100 |
| 2024-08-16 | 1,200 | 247,800 | 0 | 228,700 | 1,200 | 19,100 |
| 2024-08-09 | 1,100 | 248,600 | 0 | 221,200 | 1,100 | 27,400 |
| 2024-08-02 | 1,100 | 253,400 | 0 | 238,300 | 1,100 | 15,100 |
| 2024-07-26 | 1,200 | 256,600 | 0 | 241,300 | 1,200 | 15,300 |
| 2024-07-19 | 1,000 | 247,300 | 0 | 229,200 | 1,000 | 18,100 |
| 2024-07-12 | 900 | 242,100 | 0 | 223,000 | 900 | 19,100 |
| 2024-07-05 | 900 | 232,000 | 0 | 213,100 | 900 | 18,900 |
| 2024-06-28 | 900 | 230,900 | 0 | 211,300 | 900 | 19,600 |
| 2024-06-21 | 1,100 | 230,900 | 0 | 211,600 | 1,100 | 19,300 |
| 2024-06-14 | 1,400 | 232,700 | 0 | 213,200 | 1,400 | 19,500 |
| 2024-06-07 | 1,700 | 230,200 | 0 | 208,700 | 1,700 | 21,500 |
| 2024-05-31 | 1,500 | 227,800 | 0 | 206,800 | 1,500 | 21,000 |
| 2024-05-24 | 1,900 | 225,600 | 0 | 204,700 | 1,900 | 20,900 |
| 2024-05-17 | 3,500 | 219,600 | 0 | 199,300 | 3,500 | 20,300 |
| 2024-05-10 | 1,000 | 217,700 | 0 | 192,700 | 1,000 | 25,000 |
| 2024-05-02 | 1,100 | 161,800 | 0 | 136,800 | 1,100 | 25,000 |
| 2024-04-26 | 1,100 | 143,200 | 0 | 118,300 | 1,100 | 24,900 |
| 2024-04-19 | 900 | 134,900 | 0 | 110,700 | 900 | 24,200 |
| 2024-04-12 | 1,000 | 142,400 | 0 | 119,400 | 1,000 | 23,000 |
| 2024-04-05 | 1,200 | 129,900 | 0 | 110,200 | 1,200 | 19,700 |
| 2024-03-29 | 1,500 | 128,100 | 0 | 108,800 | 1,500 | 19,300 |
| 2024-03-22 | 1,300 | 125,300 | 0 | 104,300 | 1,300 | 21,000 |
| 2024-03-15 | 1,300 | 122,600 | 0 | 100,800 | 1,300 | 21,800 |
| 2024-03-08 | 1,200 | 127,700 | 0 | 101,700 | 1,200 | 26,000 |
| 2024-03-01 | 1,200 | 119,700 | 0 | 94,700 | 1,200 | 25,000 |
| 2024-02-22 | 1,500 | 115,700 | 0 | 95,200 | 1,500 | 20,500 |
| 2024-02-16 | 1,400 | 116,700 | 0 | 91,900 | 1,400 | 24,800 |
| 2024-02-09 | 2,100 | 119,900 | 0 | 90,800 | 2,100 | 29,100 |
| 2024-02-02 | 1,900 | 112,500 | 0 | 90,400 | 1,900 | 22,100 |
| 2024-01-26 | 2,000 | 109,800 | 0 | 89,200 | 2,000 | 20,600 |
| 2024-01-19 | 2,200 | 107,600 | 0 | 89,100 | 2,200 | 18,500 |
| 2024-01-12 | 3,500 | 104,600 | 0 | 89,700 | 3,500 | 14,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 14:00 | 銭高組 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | 銭高組 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 銭高組 | 支配株主等に関する事項について |
| 20240621 | 15:00 | 銭高組 | 親会社等の決算に関するお知らせ |
| 20240514 | 14:00 | 銭高組 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 14:00 | 銭高組 | 特別利益及び特別損失の計上、通期業績予想と実績との差異、剰余金の配当に関するお知らせ |
| 20240208 | 15:00 | 銭高組 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | 銭高組 | 配当予想に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3CI | 350 | 2024-07-29 09:02 | 株式会社錢高組 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7JU | 360 | 2024-04-08 11:22 | 株式会社錢高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7D8 | 360 | 2024-04-08 10:24 | 株式会社錢高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T875 | 360 | 2024-04-08 10:23 | 株式会社錢高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7FP | 360 | 2024-04-05 17:15 | 株式会社錢高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T87M | 360 | 2024-04-05 17:14 | 株式会社銭高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T86U | 360 | 2024-04-05 17:13 | 株式会社錢高組 | 南海商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1811 | 1 | 大地への愛 人間への愛｜錢高組 | 2024-12-21 16:24:50 |
| 1811 | 2 | 2024/12/16 IR情報 「2025年3月期中間事業報告書」を掲載 | 2024-12-16 16:34:43 |
| 1811 | 2 | 2024/11/13 IR情報 「2025年3月期第2四半期決算短信」を掲載 | 2024-11-14 02:31:23 |
| 1811 | 2 | 2024/08/09 IR情報 「2025年3月期第1四半期決算短信」を掲載 | 2024-08-20 17:36:09 |
| 1811 | 2 | 株主メモ | 2024-07-19 13:30:07 |
| 1811 | 2 | 2024/06/26 IR情報 「第93期 有価証券報告書」を掲載 | 2024-06-26 17:52:50 |
| 1811 | 2 | 「配当予想に関するお知らせ」を掲載 | 2024-06-18 17:33:32 |
| 1811 | 2 | 「2022年3月期第3四半期決算短信」を掲載 | 2024-06-18 17:33:31 |
| 1811 | 2 | 「2022年3月期 決算短信」を掲載 | 2024-06-18 17:33:30 |
| 1811 | 2 | 「2023年3月期第1四半期決算短信」を掲載 | 2024-06-18 17:33:29 |