| 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 | 4,030 | 4,095 | 4,000 | 4,010 | 16,200 | -90 | 98% | 100% | 200% | ▼▼ | 101% | 104% | 93% | 93% | 100% |
| 20240726 | 4,015 | 4,095 | 4,015 | 4,070 | 5,000 | 60 | 101% | 101% | 31% | ▲ | 101% | 98% | 91% | 95% | 101% |
| 20240729 | 4,070 | 4,175 | 4,060 | 4,115 | 5,500 | 45 | 101% | 101% | 110% | ▲▲ | 100% | 94% | 91% | 96% | 103% |
| 20240730 | 4,065 | 4,120 | 4,040 | 4,070 | 23,600 | -45 | 99% | 100% | 429% | ▼ | 103% | 83% | 92% | 95% | 101% |
| 20240731 | 4,035 | 4,195 | 4,035 | 4,175 | 5,800 | 105 | 103% | 103% | 25% | ▲ | 97% | 83% | 90% | 97% | 104% |
| 20240801 | 4,140 | 4,140 | 4,005 | 4,005 | 5,900 | -170 | 96% | 97% | 102% | ▼ | 95% | 87% | 92% | 93% | 100% |
| 20240802 | 4,015 | 4,015 | 3,785 | 3,810 | 20,400 | -195 | 95% | 95% | 346% | ▼▼ | 83% | 94% | 99% | 89% | 100% |
| 20240805 | 3,740 | 3,740 | 3,110 | 3,110 | 40,900 | -700 | 82% | 83% | 200% | ▼▼▼ | 102% | 114% | 113% | 73% | 100% |
| 20240806 | 3,265 | 3,445 | 3,245 | 3,330 | 11,500 | 220 | 107% | 102% | 28% | ▲ | 103% | 111% | 110% | 79% | 107% |
| 20240807 | 3,350 | 3,600 | 3,330 | 3,455 | 7,400 | 125 | 104% | 103% | 64% | ▲▲ | 99% | 104% | 105% | 82% | 111% |
| 20240808 | 3,510 | 3,605 | 3,475 | 3,480 | 10,100 | 25 | 101% | 99% | 136% | ▲▲▲ | 99% | 105% | 104% | 83% | 112% |
| 20240809 | 3,550 | 3,615 | 3,480 | 3,530 | 14,100 | 50 | 101% | 99% | 140% | ▲▲▲▲ | 105% | 105% | 104% | 84% | 114% |
| 20240813 | 3,540 | 3,720 | 3,510 | 3,720 | 22,600 | 190 | 105% | 105% | 160% | ▲▲▲▲▲ | 97% | 97% | 99% | 88% | 120% |
| 20240814 | 3,740 | 3,740 | 3,605 | 3,640 | 7,600 | -80 | 98% | 97% | 34% | ▼ | 99% | 99% | 100% | 87% | 117% |
| 20240815 | 3,685 | 3,735 | 3,645 | 3,665 | 5,300 | 25 | 101% | 99% | 70% | ▲ | 101% | 98% | 101% | 87% | 118% |
| 20240816 | 3,670 | 3,740 | 3,600 | 3,715 | 11,800 | 50 | 101% | 101% | 223% | ▲▲ | 98% | 97% | 99% | 89% | 119% |
| 20240819 | 3,715 | 3,800 | 3,630 | 3,630 | 9,400 | -85 | 98% | 98% | 80% | ▼ | 99% | 100% | 100% | 87% | 117% |
| 20240820 | 3,665 | 3,670 | 3,610 | 3,640 | 8,300 | 10 | 100% | 99% | 88% | ▲ | 98% | 101% | 97% | 87% | 117% |
| 20240821 | 3,620 | 3,640 | 3,565 | 3,565 | 7,800 | -75 | 98% | 98% | 94% | ▼ | 101% | 102% | 98% | 85% | 115% |
| 20240822 | 3,580 | 3,605 | 3,580 | 3,600 | 2,000 | 35 | 101% | 101% | 26% | ▲ | 99% | 100% | 97% | 86% | 116% |
| 20240823 | 3,645 | 3,645 | 3,600 | 3,620 | 3,100 | 20 | 101% | 99% | 155% | ▲▲ | 101% | 102% | 98% | 87% | 116% |
| 20240826 | 3,620 | 3,670 | 3,585 | 3,670 | 4,500 | 50 | 101% | 101% | 145% | ▲▲▲ | 100% | 101% | 97% | 88% | 118% |
| 20240827 | 3,655 | 3,675 | 3,620 | 3,645 | 3,900 | -25 | 99% | 100% | 87% | ▼ | 99% | 100% | 98% | 87% | 117% |
| 20240828 | 3,665 | 3,690 | 3,630 | 3,640 | 5,200 | -5 | 100% | 99% | 133% | ▼▼ | 101% | 101% | 100% | 87% | 117% |
| 20240829 | 3,620 | 3,665 | 3,620 | 3,660 | 1,000 | 20 | 101% | 101% | 19% | ▲ | 101% | 96% | 98% | 91% | 118% |
| 20240830 | 3,660 | 3,700 | 3,635 | 3,690 | 4,400 | 30 | 101% | 101% | 440% | ▲▲ | 99% | 95% | 97% | 97% | 119% |
| 20240902 | 3,700 | 3,700 | 3,650 | 3,680 | 2,900 | -10 | 100% | 99% | 66% | ▼ | 99% | 96% | 98% | 99% | 118% |
| 20240903 | 3,690 | 3,690 | 3,645 | 3,665 | 2,700 | -15 | 100% | 99% | 93% | ▼▼ | 97% | 98% | 100% | 99% | 110% |
| 20240904 | 3,600 | 3,660 | 3,480 | 3,490 | 34,500 | -175 | 95% | 97% | 1278% | ▼▼▼ | 101% | 100% | 104% | 94% | 101% |
| 20240905 | 3,475 | 3,555 | 3,475 | 3,510 | 4,500 | 20 | 101% | 101% | 13% | ▲ | 98% | 96% | 101% | 94% | 101% |
| 20240906 | 3,555 | 3,555 | 3,490 | 3,490 | 700 | -20 | 99% | 98% | 16% | ▼ | 103% | 100% | 105% | 94% | 100% |
| 20240909 | 3,420 | 3,535 | 3,405 | 3,525 | 10,100 | 35 | 101% | 103% | 1443% | ▲ | 99% | 97% | 103% | 95% | 101% |
| 20240910 | 3,510 | 3,520 | 3,435 | 3,480 | 7,200 | -45 | 99% | 99% | 71% | ▼ | 96% | 97% | 102% | 94% | 100% |
| 20240911 | 3,500 | 3,500 | 3,340 | 3,360 | 10,200 | -120 | 97% | 96% | 142% | ▼▼ | 99% | 100% | 103% | 90% | 100% |
| 20240912 | 3,460 | 3,475 | 3,420 | 3,420 | 7,100 | 60 | 102% | 99% | 70% | ▲ | 99% | 102% | 103% | 92% | 102% |
| 20240913 | 3,440 | 3,445 | 3,360 | 3,400 | 4,300 | -20 | 99% | 99% | 61% | ▼ | 100% | 104% | 104% | 92% | 101% |
| 20240917 | 3,410 | 3,425 | 3,355 | 3,400 | 7,200 | 0 | 100% | 100% | 167% | -- | 100% | 104% | 105% | 92% | 101% |
| 20240918 | 3,405 | 3,445 | 3,355 | 3,395 | 6,200 | -5 | 100% | 100% | 86% | ▼ | 102% | 106% | 105% | 92% | 101% |
| 20240919 | 3,395 | 3,480 | 3,395 | 3,460 | 2,400 | 65 | 102% | 102% | 39% | ▲ | 102% | 105% | 103% | 94% | 103% |
| 20240920 | 3,445 | 3,530 | 3,445 | 3,510 | 2,300 | 50 | 101% | 102% | 96% | ▲▲ | 101% | 100% | 99% | 95% | 104% |
| 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% | 0% | 98% | 105% |
| 20241008 | 3,505 | 3,520 | 3,440 | 3,440 | 6,800 | -95 | 97% | 98% | 85% | ▼▼ | 99% | 100% | 0% | 95% | 102% |
| 20241009 | 3,460 | 3,470 | 3,370 | 3,440 | 17,100 | 0 | 100% | 99% | 251% | -- | 99% | 101% | 0% | 95% | 102% |
| 20241010 | 3,415 | 3,420 | 3,350 | 3,385 | 13,600 | -55 | 98% | 99% | 80% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241011 | 3,395 | 3,435 | 3,380 | 3,405 | 7,500 | 20 | 101% | 100% | 55% | ▲ | 101% | 99% | 0% | 94% | 101% |
| 20241015 | 3,410 | 3,485 | 3,395 | 3,460 | 13,700 | 55 | 102% | 101% | 183% | ▲▲ | 101% | 100% | 0% | 96% | 102% |
| 20241016 | 3,400 | 3,525 | 3,400 | 3,440 | 15,000 | -20 | 99% | 101% | 109% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20241017 | 3,440 | 3,455 | 3,415 | 3,430 | 18,300 | -10 | 100% | 100% | 122% | ▼▼ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 3,420 | 3,420 | 3,375 | 3,385 | 3,100 | -45 | 99% | 99% | 17% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 3,400 | 3,405 | 3,370 | 3,385 | 14,200 | 0 | 100% | 100% | 458% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 3,395 | 3,500 | 3,370 | 3,405 | 16,600 | 20 | 101% | 100% | 117% | ▲ | % | % | % | 94% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:27:49 |
| 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 |
| 1811 | 2 | 「2024年3月期中間事業報告書」を掲載 | 2024-06-18 17:33:28 |
| 1811 | 2 | 「配当予想に関するお知らせ」を掲載 | 2024-06-18 17:33:27 |