| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,895 | 3,920 | 3,865 | 3,880 | 3,900 | -15 | 100% | 100% | 57% | ▼ | 100% | 104% | 108% | 94% | 106% |
| 20250121 | 3,880 | 3,910 | 3,880 | 3,895 | 3,100 | 15 | 100% | 100% | 79% | ▲ | 100% | 103% | 107% | 95% | 106% |
| 20250122 | 3,900 | 3,915 | 3,875 | 3,915 | 3,900 | 20 | 101% | 100% | 126% | ▲▲ | 99% | 102% | 107% | 95% | 107% |
| 20250123 | 3,900 | 3,910 | 3,860 | 3,865 | 3,900 | -50 | 99% | 99% | 100% | ▼ | 102% | 102% | 107% | 94% | 105% |
| 20250124 | 3,910 | 3,975 | 3,905 | 3,975 | 5,600 | 110 | 103% | 102% | 144% | ▲ | 101% | 99% | 105% | 97% | 106% |
| 20250127 | 4,000 | 4,090 | 4,000 | 4,035 | 11,100 | 60 | 102% | 101% | 198% | ▲▲ | 98% | 98% | 105% | 98% | 108% |
| 20250128 | 4,020 | 4,075 | 3,900 | 3,920 | 4,700 | -115 | 97% | 98% | 42% | ▼ | 101% | 100% | 109% | 95% | 105% |
| 20250129 | 3,940 | 3,975 | 3,920 | 3,970 | 6,900 | 50 | 101% | 101% | 147% | ▲ | 97% | 100% | 109% | 97% | 106% |
| 20250130 | 3,925 | 3,960 | 3,800 | 3,815 | 70,800 | -155 | 96% | 97% | 1026% | ▼ | 102% | 103% | 117% | 93% | 101% |
| 20250131 | 3,870 | 3,945 | 3,850 | 3,945 | 13,000 | 130 | 103% | 102% | 18% | ▲ | 100% | 101% | 115% | 96% | 103% |
| 20250203 | 3,950 | 4,005 | 3,920 | 3,955 | 7,200 | 10 | 100% | 100% | 55% | ▲▲ | 98% | 100% | 114% | 96% | 104% |
| 20250204 | 3,990 | 3,990 | 3,890 | 3,915 | 4,400 | -40 | 99% | 98% | 61% | ▼ | 100% | 104% | 116% | 95% | 103% |
| 20250205 | 3,920 | 3,955 | 3,905 | 3,925 | 3,400 | 10 | 100% | 100% | 77% | ▲ | 101% | 104% | 115% | 95% | 103% |
| 20250206 | 3,950 | 4,015 | 3,930 | 3,995 | 12,500 | 70 | 102% | 101% | 368% | ▲▲ | 99% | 104% | 115% | 97% | 105% |
| 20250207 | 3,970 | 3,985 | 3,890 | 3,930 | 14,400 | -65 | 98% | 99% | 115% | ▼ | 101% | 105% | 115% | 96% | 103% |
| 20250210 | 3,955 | 4,040 | 3,935 | 4,000 | 8,800 | 70 | 102% | 101% | 61% | ▲ | 102% | 104% | 114% | 97% | 105% |
| 20250212 | 4,010 | 4,150 | 4,010 | 4,095 | 11,300 | 95 | 102% | 102% | 128% | ▲▲ | 101% | 102% | 112% | 100% | 107% |
| 20250213 | 4,080 | 4,250 | 4,060 | 4,110 | 44,600 | 15 | 100% | 101% | 395% | ▲▲▲ | 102% | 102% | 113% | 100% | 108% |
| 20250214 | 4,050 | 4,165 | 3,890 | 4,115 | 18,100 | 5 | 100% | 102% | 41% | ▲▲▲▲ | 101% | 100% | 110% | 100% | 108% |
| 20250217 | 4,130 | 4,160 | 4,070 | 4,160 | 4,900 | 45 | 101% | 101% | 27% | ▲▲▲▲▲ | 100% | 102% | 110% | 100% | 109% |
| 20250218 | 4,160 | 4,205 | 4,130 | 4,180 | 9,900 | 20 | 100% | 100% | 202% | ▲▲▲▲▲▲ | 100% | 102% | 109% | 100% | 110% |
| 20250219 | 4,145 | 4,215 | 4,115 | 4,140 | 7,600 | -40 | 99% | 100% | 77% | ▼ | 100% | 104% | 108% | 99% | 109% |
| 20250220 | 4,125 | 4,180 | 4,110 | 4,110 | 7,100 | -30 | 99% | 100% | 93% | ▼▼ | 100% | 110% | 106% | 98% | 108% |
| 20250225 | 4,125 | 4,195 | 4,075 | 4,125 | 12,900 | 15 | 100% | 100% | 182% | ▲ | 101% | 108% | 104% | 99% | 108% |
| 20250226 | 4,195 | 4,325 | 4,195 | 4,240 | 14,000 | 115 | 103% | 101% | 109% | ▲▲ | 99% | 104% | 102% | 100% | 111% |
| 20250227 | 4,265 | 4,380 | 4,120 | 4,225 | 25,900 | -15 | 100% | 99% | 185% | ▼ | 98% | 104% | 99% | 100% | 111% |
| 20250228 | 4,365 | 4,365 | 4,195 | 4,275 | 26,900 | 50 | 101% | 98% | 104% | ▲ | 103% | 104% | 98% | 100% | 112% |
| 20250303 | 4,400 | 4,530 | 4,400 | 4,530 | 25,500 | 255 | 106% | 103% | 95% | ▲▲ | 99% | 101% | 93% | 100% | 119% |
| 20250304 | 4,495 | 4,495 | 4,330 | 4,430 | 16,300 | -100 | 98% | 99% | 64% | ▼ | 101% | 102% | 95% | 98% | 113% |
| 20250305 | 4,400 | 4,450 | 4,375 | 4,450 | 7,200 | 20 | 100% | 101% | 44% | ▲ | 102% | 98% | 93% | 98% | 114% |
| 20250306 | 4,480 | 4,560 | 4,480 | 4,560 | 13,000 | 110 | 102% | 102% | 181% | ▲▲ | 100% | 97% | 91% | 100% | 116% |
| 20250307 | 4,505 | 4,520 | 4,455 | 4,520 | 3,900 | -40 | 99% | 100% | 30% | ▼ | 99% | 96% | 90% | 99% | 115% |
| 20250310 | 4,520 | 4,540 | 4,420 | 4,475 | 6,400 | -45 | 99% | 99% | 164% | ▼▼ | 99% | 98% | 92% | 98% | 114% |
| 20250311 | 4,405 | 4,405 | 4,295 | 4,375 | 6,100 | -100 | 98% | 99% | 95% | ▼▼▼ | 100% | 99% | 92% | 96% | 111% |
| 20250312 | 4,340 | 4,365 | 4,285 | 4,360 | 3,000 | -15 | 100% | 100% | 49% | ▼▼▼▼ | 100% | 96% | 91% | 96% | 109% |
| 20250313 | 4,315 | 4,350 | 4,295 | 4,295 | 2,500 | -65 | 99% | 100% | 83% | ▼▼▼▼▼ | 102% | 98% | 91% | 94% | 105% |
| 20250314 | 4,265 | 4,335 | 4,265 | 4,335 | 4,300 | 40 | 101% | 102% | 172% | ▲ | 100% | 96% | 89% | 95% | 105% |
| 20250317 | 4,335 | 4,395 | 4,315 | 4,315 | 3,700 | -20 | 100% | 100% | 86% | ▼ | 99% | 100% | 93% | 95% | 105% |
| 20250318 | 4,105 | 4,150 | 3,970 | 4,045 | 109,900 | -270 | 94% | 99% | 2970% | ▼▼ | 103% | 100% | 92% | 89% | 100% |
| 20250319 | 4,050 | 4,155 | 4,020 | 4,155 | 30,400 | 110 | 103% | 103% | 28% | ▲ | 101% | 98% | 87% | 91% | 103% |
| 20250321 | 4,125 | 4,180 | 4,105 | 4,175 | 9,000 | 20 | 100% | 101% | 30% | ▲▲ | 99% | 97% | 86% | 92% | 103% |
| 20250324 | 4,155 | 4,160 | 4,075 | 4,095 | 6,600 | -80 | 98% | 99% | 73% | ▼ | 99% | 95% | 87% | 90% | 101% |
| 20250325 | 4,110 | 4,115 | 4,060 | 4,070 | 74,000 | -25 | 99% | 99% | 1121% | ▼▼ | 100% | 95% | 88% | 89% | 101% |
| 20250326 | 4,070 | 4,070 | 3,985 | 4,055 | 19,000 | -15 | 100% | 100% | 26% | ▼▼▼ | 100% | 97% | 89% | 89% | 100% |
| 20250327 | 4,015 | 4,040 | 4,005 | 4,010 | 8,200 | -45 | 99% | 100% | 43% | ▼▼▼▼ | 100% | 97% | 92% | 88% | 100% |
| 20250328 | 3,920 | 3,930 | 3,855 | 3,915 | 84,600 | -95 | 98% | 100% | 1032% | ▼▼▼▼▼ | 100% | 97% | 93% | 86% | 100% |
| 20250331 | 3,860 | 3,875 | 3,790 | 3,860 | 16,100 | -55 | 99% | 100% | 19% | ▼▼▼▼▼▼ | 100% | 92% | 91% | 85% | 100% |
| 20250401 | 3,890 | 3,950 | 3,855 | 3,875 | 5,500 | 15 | 100% | 100% | 34% | ▲ | 99% | 88% | 92% | 85% | 100% |
| 20250402 | 3,850 | 3,855 | 3,795 | 3,815 | 130,400 | -60 | 98% | 99% | 2371% | ▼ | 99% | 92% | 94% | 84% | 100% |
| 20250403 | 3,775 | 3,785 | 3,700 | 3,740 | 16,900 | -75 | 98% | 99% | 13% | ▼▼ | 98% | 95% | 0% | 82% | 100% |
| 20250404 | 3,670 | 3,700 | 3,480 | 3,580 | 31,300 | -160 | 96% | 98% | 185% | ▼▼▼ | 103% | 107% | 0% | 79% | 100% |
| 20250408 | 3,305 | 3,415 | 3,305 | 3,400 | 6,700 | -180 | 95% | 103% | 21% | ▼▼▼▼ | 98% | 108% | 0% | 76% | 100% |
| 20250409 | 3,315 | 3,320 | 3,200 | 3,235 | 51,700 | -165 | 95% | 98% | 772% | ▼▼▼▼▼ | 99% | 102% | 0% | 74% | 100% |
| 20250410 | 3,515 | 3,515 | 3,380 | 3,485 | 21,500 | 250 | 108% | 99% | 42% | ▲ | 102% | 102% | 0% | 80% | 108% |
| 20250411 | 3,415 | 3,485 | 3,360 | 3,485 | 6,200 | 0 | 100% | 102% | 29% | -- | 100% | 101% | 0% | 80% | 108% |
| 20250414 | 3,525 | 3,560 | 3,510 | 3,540 | 3,800 | 55 | 102% | 100% | 61% | ▲ | 101% | 99% | 0% | 82% | 109% |
| 20250415 | 3,570 | 3,610 | 3,535 | 3,590 | 14,700 | 50 | 101% | 101% | 387% | ▲▲ | 98% | 0% | 0% | 83% | 111% |
| 20250416 | 3,560 | 3,565 | 3,485 | 3,485 | 6,800 | -105 | 97% | 98% | 46% | ▼ | 100% | 0% | 0% | 83% | 108% |
| 20250417 | 3,510 | 3,550 | 3,500 | 3,500 | 3,900 | 15 | 100% | 100% | 57% | ▲ | 101% | 0% | 0% | 84% | 108% |
| 20250418 | 3,505 | 3,595 | 3,505 | 3,550 | 7,700 | 50 | 101% | 101% | 197% | ▲▲ | % | % | % | 85% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,300 | 382,800 | 0 | 334,400 | 1,300 | 48,400 |
| 2025-04-04 | 3,200 | 394,600 | 0 | 346,100 | 3,200 | 48,500 |
| 2025-03-28 | 3,200 | 297,400 | 0 | 251,600 | 3,200 | 45,800 |
| 2025-03-21 | 4,000 | 380,900 | 0 | 268,800 | 4,000 | 112,100 |
| 2025-03-14 | 3,000 | 351,100 | 0 | 261,000 | 3,000 | 90,100 |
| 2025-03-07 | 2,100 | 355,000 | 0 | 258,600 | 2,100 | 96,400 |
| 2025-02-28 | 2,500 | 360,100 | 0 | 260,100 | 2,500 | 100,000 |
| 2025-02-21 | 1,600 | 375,400 | 0 | 267,800 | 1,600 | 107,600 |
| 2025-02-14 | 2,000 | 379,500 | 0 | 266,800 | 2,000 | 112,700 |
| 2025-02-07 | 2,000 | 378,100 | 0 | 266,500 | 2,000 | 111,600 |
| 2025-01-31 | 2,000 | 378,100 | 0 | 268,500 | 2,000 | 109,600 |
| 2025-01-24 | 2,000 | 363,700 | 0 | 263,700 | 2,000 | 100,000 |
| 2025-01-17 | 2,300 | 361,300 | 0 | 261,400 | 2,300 | 99,900 |
| 2025-01-10 | 2,600 | 360,900 | 0 | 257,800 | 2,600 | 103,100 |
| 2024-12-27 | 1,600 | 345,400 | 0 | 245,600 | 1,600 | 99,800 |
| 2024-12-20 | 1,700 | 345,700 | 0 | 245,800 | 1,700 | 99,900 |
| 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 |
|---|---|---|---|
| 20250317 | 16:00 | 銭高組 | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20250213 | 15:00 | 銭高組 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250213 | 15:00 | 銭高組 | 業績予想の修正および配当予想に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100V8FJ | 350 | 2025-02-18 09:53 | 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） |
| 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 | 2025-04-19 09:26:06 |
| 1811 | 2 | 2025/02/13 IR情報 「業績予想の修正および配当予想に関するお知らせ」を掲載 | 2025-02-13 22:31:44 |
| 1811 | 2 | 2025/02/13 IR情報 「2025年3月期第3四半期決算短信」を掲載 | 2025-02-13 22:31:43 |
| 1811 | 2 | IR情報：2025年｜新着情報｜錢高組 | 2025-02-13 22:30:27 |
| 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 |