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 | 2,747 | 2,780 | 2,676 | 2,711 | 295,300 | -30 | 99% | 99% | 415% | ▼▼ | 99% | 101% | 95% | 98% | 106% |
20240726 | 2,750 | 2,774 | 2,734 | 2,734 | 55,300 | 23 | 101% | 99% | 19% | ▲ | 101% | 97% | 96% | 99% | 106% |
20240729 | 2,734 | 2,769 | 2,715 | 2,761 | 90,900 | 27 | 101% | 101% | 164% | ▲▲ | 99% | 91% | 95% | 100% | 108% |
20240730 | 2,761 | 2,764 | 2,717 | 2,722 | 49,600 | -39 | 99% | 99% | 55% | ▼ | 101% | 94% | 97% | 99% | 106% |
20240731 | 2,730 | 2,775 | 2,718 | 2,767 | 230,200 | 45 | 102% | 101% | 464% | ▲ | 96% | 93% | 96% | 100% | 108% |
20240801 | 2,748 | 2,748 | 2,644 | 2,644 | 66,700 | -123 | 96% | 96% | 29% | ▼ | 97% | 96% | 102% | 96% | 103% |
20240802 | 2,580 | 2,580 | 2,504 | 2,510 | 240,600 | -134 | 95% | 97% | 361% | ▼▼ | 94% | 102% | 107% | 91% | 100% |
20240805 | 2,480 | 2,480 | 2,288 | 2,338 | 186,800 | -172 | 93% | 94% | 78% | ▼▼▼ | 101% | 101% | 105% | 84% | 100% |
20240806 | 2,527 | 2,596 | 2,481 | 2,558 | 169,700 | 220 | 109% | 101% | 91% | ▲ | 99% | 103% | 105% | 92% | 109% |
20240807 | 2,508 | 2,550 | 2,410 | 2,478 | 112,000 | -80 | 97% | 99% | 66% | ▼ | 102% | 106% | 109% | 90% | 106% |
20240808 | 2,428 | 2,529 | 2,413 | 2,483 | 141,000 | 5 | 100% | 102% | 126% | ▲ | 100% | 103% | 104% | 90% | 106% |
20240809 | 2,533 | 2,565 | 2,478 | 2,540 | 95,000 | 57 | 102% | 100% | 67% | ▲▲ | 99% | 104% | 105% | 92% | 109% |
20240813 | 2,520 | 2,529 | 2,466 | 2,505 | 58,900 | -35 | 99% | 99% | 62% | ▼ | 102% | 101% | 105% | 91% | 107% |
20240814 | 2,519 | 2,591 | 2,515 | 2,571 | 70,900 | 66 | 103% | 102% | 120% | ▲ | 100% | 99% | 102% | 93% | 110% |
20240815 | 2,564 | 2,576 | 2,528 | 2,559 | 60,800 | -12 | 100% | 100% | 86% | ▼ | 102% | 99% | 100% | 92% | 109% |
20240816 | 2,577 | 2,627 | 2,577 | 2,617 | 55,500 | 58 | 102% | 102% | 91% | ▲ | 97% | 99% | 99% | 95% | 112% |
20240819 | 2,590 | 2,590 | 2,509 | 2,520 | 59,900 | -97 | 96% | 97% | 108% | ▼ | 100% | 101% | 101% | 91% | 108% |
20240820 | 2,549 | 2,555 | 2,515 | 2,546 | 68,700 | 26 | 101% | 100% | 115% | ▲ | 100% | 104% | 103% | 92% | 109% |
20240821 | 2,530 | 2,560 | 2,513 | 2,534 | 31,100 | -12 | 100% | 100% | 45% | ▼ | 100% | 104% | 102% | 92% | 108% |
20240822 | 2,549 | 2,575 | 2,533 | 2,550 | 30,800 | 16 | 101% | 100% | 99% | ▲ | 100% | 103% | 101% | 92% | 109% |
20240823 | 2,570 | 2,599 | 2,555 | 2,561 | 52,400 | 11 | 100% | 100% | 170% | ▲▲ | 101% | 102% | 102% | 93% | 110% |
20240826 | 2,560 | 2,584 | 2,555 | 2,573 | 45,400 | 12 | 100% | 101% | 87% | ▲▲▲ | 101% | 99% | 102% | 93% | 110% |
20240827 | 2,595 | 2,653 | 2,594 | 2,625 | 68,600 | 52 | 102% | 101% | 151% | ▲▲▲▲ | 102% | 99% | 105% | 95% | 112% |
20240828 | 2,599 | 2,660 | 2,597 | 2,644 | 39,900 | 19 | 101% | 102% | 58% | ▲▲▲▲▲ | 98% | 96% | 103% | 96% | 113% |
20240829 | 2,666 | 2,678 | 2,591 | 2,615 | 93,400 | -29 | 99% | 98% | 234% | ▼ | 99% | 98% | 107% | 99% | 112% |
20240830 | 2,586 | 2,611 | 2,561 | 2,573 | 47,000 | -42 | 98% | 99% | 50% | ▼▼ | 100% | 99% | 108% | 97% | 110% |
20240902 | 2,564 | 2,588 | 2,530 | 2,553 | 50,200 | -20 | 99% | 100% | 107% | ▼▼▼ | 101% | 96% | 109% | 97% | 109% |
20240903 | 2,552 | 2,585 | 2,552 | 2,569 | 58,000 | 16 | 101% | 101% | 116% | ▲ | 100% | 97% | 110% | 97% | 104% |
20240904 | 2,525 | 2,579 | 2,500 | 2,517 | 54,100 | -52 | 98% | 100% | 93% | ▼ | 101% | 97% | 110% | 95% | 102% |
20240905 | 2,513 | 2,549 | 2,489 | 2,527 | 44,200 | 10 | 100% | 101% | 82% | ▲ | 98% | 96% | 110% | 96% | 102% |
20240906 | 2,512 | 2,520 | 2,453 | 2,456 | 64,500 | -71 | 97% | 98% | 146% | ▼ | 102% | 100% | 115% | 93% | 100% |
20240909 | 2,416 | 2,458 | 2,415 | 2,458 | 70,700 | 2 | 100% | 102% | 110% | ▲ | 100% | 100% | 113% | 93% | 100% |
20240910 | 2,450 | 2,462 | 2,436 | 2,443 | 31,700 | -15 | 99% | 100% | 45% | ▼ | 99% | 107% | 114% | 92% | 100% |
20240911 | 2,436 | 2,438 | 2,380 | 2,404 | 43,700 | -39 | 98% | 99% | 138% | ▼▼ | 99% | 107% | 113% | 91% | 100% |
20240912 | 2,442 | 2,449 | 2,400 | 2,417 | 54,400 | 13 | 101% | 99% | 124% | ▲ | 101% | 108% | 116% | 91% | 101% |
20240913 | 2,395 | 2,434 | 2,375 | 2,411 | 48,200 | -6 | 100% | 101% | 89% | ▼ | 101% | 107% | 113% | 91% | 100% |
20240917 | 2,431 | 2,453 | 2,411 | 2,453 | 49,600 | 42 | 102% | 101% | 103% | ▲ | 104% | 106% | 110% | 93% | 102% |
20240918 | 2,490 | 2,609 | 2,490 | 2,602 | 134,800 | 149 | 106% | 104% | 272% | ▲▲ | 100% | 105% | 103% | 98% | 108% |
20240919 | 2,589 | 2,616 | 2,572 | 2,591 | 43,600 | -11 | 100% | 100% | 32% | ▼ | 100% | 106% | 102% | 98% | 108% |
20240920 | 2,605 | 2,615 | 2,571 | 2,593 | 54,100 | 2 | 100% | 100% | 124% | ▲ | 100% | 107% | 102% | 98% | 108% |
20240924 | 2,588 | 2,592 | 2,562 | 2,584 | 46,600 | -9 | 100% | 100% | 86% | ▼ | 101% | 105% | 100% | 98% | 107% |
20240925 | 2,630 | 2,673 | 2,569 | 2,650 | 100,600 | 66 | 103% | 101% | 216% | ▲ | 102% | 104% | 99% | 100% | 110% |
20240926 | 2,660 | 2,718 | 2,660 | 2,718 | 108,700 | 68 | 103% | 102% | 108% | ▲▲ | 101% | 100% | 97% | 100% | 113% |
20240927 | 2,732 | 2,779 | 2,731 | 2,759 | 83,000 | 41 | 102% | 101% | 76% | ▲▲▲ | 101% | 102% | 98% | 100% | 115% |
20240930 | 2,700 | 2,760 | 2,690 | 2,723 | 82,500 | -36 | 99% | 101% | 99% | ▼ | 101% | 97% | 94% | 99% | 113% |
20241001 | 2,753 | 2,770 | 2,723 | 2,770 | 70,600 | 47 | 102% | 101% | 86% | ▲ | 99% | 98% | 95% | 100% | 115% |
20241002 | 2,720 | 2,762 | 2,689 | 2,706 | 107,300 | -64 | 98% | 99% | 152% | ▼ | 100% | 96% | 94% | 98% | 113% |
20241003 | 2,748 | 2,779 | 2,723 | 2,741 | 98,400 | 35 | 101% | 100% | 92% | ▲ | 98% | 97% | 95% | 99% | 114% |
20241004 | 2,698 | 2,698 | 2,623 | 2,633 | 117,000 | -108 | 96% | 98% | 119% | ▼ | 101% | 97% | 95% | 95% | 110% |
20241007 | 2,656 | 2,675 | 2,624 | 2,670 | 65,200 | 37 | 101% | 101% | 56% | ▲ | 99% | 100% | 0% | 96% | 111% |
20241008 | 2,646 | 2,650 | 2,613 | 2,626 | 71,800 | -44 | 98% | 99% | 110% | ▼ | 100% | 101% | 0% | 95% | 109% |
20241009 | 2,607 | 2,632 | 2,586 | 2,607 | 57,400 | -19 | 99% | 100% | 80% | ▼▼ | 99% | 100% | 0% | 94% | 108% |
20241010 | 2,607 | 2,607 | 2,565 | 2,572 | 34,600 | -35 | 99% | 99% | 60% | ▼▼▼ | 101% | 101% | 0% | 93% | 107% |
20241011 | 2,554 | 2,577 | 2,550 | 2,577 | 44,700 | 5 | 100% | 101% | 129% | ▲ | 102% | 99% | 0% | 93% | 107% |
20241015 | 2,593 | 2,639 | 2,550 | 2,639 | 71,600 | 62 | 102% | 102% | 160% | ▲▲ | 98% | 98% | 0% | 95% | 109% |
20241016 | 2,639 | 2,650 | 2,593 | 2,595 | 40,100 | -44 | 98% | 98% | 56% | ▼ | 99% | 96% | 0% | 94% | 106% |
20241017 | 2,609 | 2,609 | 2,567 | 2,581 | 18,400 | -14 | 99% | 99% | 46% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
20241018 | 2,581 | 2,588 | 2,560 | 2,567 | 30,000 | -14 | 99% | 99% | 163% | ▼▼▼ | 99% | 0% | 0% | 93% | 100% |
20241021 | 2,594 | 2,599 | 2,564 | 2,575 | 28,800 | 8 | 100% | 99% | 96% | ▲ | 98% | 0% | 0% | 93% | 100% |
20241022 | 2,560 | 2,564 | 2,514 | 2,516 | 48,000 | -59 | 98% | 98% | 167% | ▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 43,100 | 571,400 | 35,800 | 352,200 | 7,300 | 219,200 |
2024-10-11 | 42,900 | 572,700 | 34,500 | 352,300 | 8,400 | 220,400 |
2024-10-04 | 36,900 | 568,700 | 29,500 | 352,600 | 7,400 | 216,100 |
2024-09-27 | 41,800 | 568,300 | 29,500 | 357,800 | 12,300 | 210,500 |
2024-09-20 | 34,100 | 577,100 | 29,500 | 355,200 | 4,600 | 221,900 |
2024-09-13 | 30,400 | 602,100 | 29,500 | 370,500 | 900 | 231,600 |
2024-09-06 | 39,700 | 605,900 | 29,600 | 381,800 | 10,100 | 224,100 |
2024-08-30 | 33,500 | 600,200 | 29,600 | 382,300 | 3,900 | 217,900 |
2024-08-23 | 30,800 | 585,400 | 29,600 | 356,500 | 1,200 | 228,900 |
2024-08-16 | 31,800 | 581,200 | 29,500 | 354,600 | 2,300 | 226,600 |
2024-08-09 | 31,700 | 577,600 | 29,500 | 354,600 | 2,200 | 223,000 |
2024-08-02 | 34,800 | 583,000 | 29,500 | 375,100 | 5,300 | 207,900 |
2024-07-26 | 39,400 | 516,000 | 29,500 | 434,600 | 9,900 | 81,400 |
2024-07-19 | 40,200 | 508,300 | 29,500 | 428,100 | 10,700 | 80,200 |
2024-07-12 | 41,700 | 496,700 | 29,800 | 405,000 | 11,900 | 91,700 |
2024-07-05 | 38,800 | 485,500 | 29,500 | 400,000 | 9,300 | 85,500 |
2024-06-28 | 38,600 | 472,300 | 29,500 | 390,300 | 9,100 | 82,000 |
2024-06-21 | 40,500 | 508,800 | 29,500 | 437,300 | 11,000 | 71,500 |
2024-06-14 | 40,100 | 490,900 | 29,600 | 429,100 | 10,500 | 61,800 |
2024-06-07 | 39,400 | 478,900 | 29,600 | 429,400 | 9,800 | 49,500 |
2024-05-31 | 36,100 | 485,100 | 28,600 | 434,100 | 7,500 | 51,000 |
2024-05-24 | 35,500 | 478,600 | 28,600 | 433,200 | 6,900 | 45,400 |
2024-05-17 | 35,500 | 481,000 | 28,600 | 434,900 | 6,900 | 46,100 |
2024-05-10 | 38,300 | 481,900 | 28,500 | 435,700 | 9,800 | 46,200 |
2024-05-02 | 37,600 | 481,300 | 28,500 | 433,600 | 9,100 | 47,700 |
2024-04-26 | 36,600 | 484,700 | 28,500 | 434,300 | 8,100 | 50,400 |
2024-04-19 | 37,500 | 487,600 | 28,700 | 436,000 | 8,800 | 51,600 |
2024-04-12 | 38,000 | 493,000 | 28,500 | 444,700 | 9,500 | 48,300 |
2024-04-05 | 36,800 | 501,700 | 28,500 | 447,300 | 8,300 | 54,400 |
2024-03-29 | 35,900 | 457,600 | 28,500 | 394,500 | 7,400 | 63,100 |
2024-03-22 | 37,800 | 485,000 | 28,600 | 404,300 | 9,200 | 80,700 |
2024-03-15 | 35,600 | 492,300 | 28,600 | 406,500 | 7,000 | 85,800 |
2024-03-08 | 30,700 | 541,900 | 25,600 | 406,600 | 5,100 | 135,300 |
2024-03-01 | 34,600 | 496,000 | 25,500 | 403,900 | 9,100 | 92,100 |
2024-02-22 | 28,000 | 518,500 | 19,500 | 402,200 | 8,500 | 116,300 |
2024-02-16 | 24,800 | 691,000 | 19,500 | 559,200 | 5,300 | 131,800 |
2024-02-09 | 22,500 | 640,100 | 19,700 | 548,100 | 2,800 | 92,000 |
2024-02-02 | 23,600 | 597,300 | 19,800 | 498,300 | 3,800 | 99,000 |
2024-01-26 | 23,000 | 589,100 | 19,800 | 492,000 | 3,200 | 97,100 |
2024-01-19 | 24,400 | 591,700 | 19,800 | 497,600 | 4,600 | 94,100 |
2024-01-12 | 24,100 | 581,900 | 19,700 | 492,600 | 4,400 | 89,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 188,687 | 0.47% | ▼ | 2,525 | 2,579 | 2,500 | 2,517 | 54,100 | |
2024-08-21 | モルガン・スタンレーMUFG証券株式会社 | 198,166 | 0.49% | ▼ | -6,400 | 2,530 | 2,560 | 2,513 | 2,534 | 31,100 |
2024-08-14 | モルガン・スタンレーMUFG証券株式会社 | 204,566 | 0.51% | ▲ | 2,519 | 2,591 | 2,515 | 2,571 | 70,900 | |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 167,366 | 0.42% | ▼ | -67,000 | 2,705 | 2,705 | 2,613 | 2,649 | 108,600 |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 234,366 | 0.59% | ▼ | -40,600 | 2,599 | 2,612 | 2,575 | 2,590 | 98,000 |
2024-06-26 | モルガン・スタンレーMUFG証券株式会社 | 274,966 | 0.69% | ▼ | -6,700 | 2,680 | 2,713 | 2,657 | 2,700 | 150,100 |
2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 281,666 | 0.70% | ▲ | 37,164 | 2,628 | 2,734 | 2,628 | 2,734 | 91,300 |
2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 244,502 | 0.61% | ▲ | 7,200 | 2,644 | 2,694 | 2,634 | 2,642 | 53,100 |
2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 237,302 | 0.59% | ▼ | -38,800 | 2,663 | 2,663 | 2,585 | 2,631 | 58,000 |
2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 276,102 | 0.69% | ▼ | -4,600 | 2,688 | 2,711 | 2,660 | 2,669 | 54,000 |
2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 280,702 | 0.70% | ▲ | 38,600 | 2,630 | 2,672 | 2,601 | 2,630 | 95,000 |
2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 242,102 | 0.60% | ▲ | 34,100 | 2,543 | 2,595 | 2,535 | 2,586 | 81,700 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 208,002 | 0.52% | ▼ | -30,500 | 2,399 | 2,410 | 2,369 | 2,391 | 57,700 |
2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 238,502 | 0.60% | ▲ | 2,400 | 2,268 | 2,312 | 2,249 | 2,311 | 46,600 |
2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 236,102 | 0.59% | ▼ | -2,300 | 2,308 | 2,330 | 2,298 | 2,305 | 68,600 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240808 | 13:00 | SBSHD | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240510 | 13:00 | SBSHD | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240510 | 13:00 | SBSHD | 当社連結子会社の販売用不動産の譲渡に関するお知らせ |
20240328 | 13:00 | SBSHD | 支配株主等に関する事項について |
20240328 | 13:00 | SBSHD | 非上場の親会社等の決算情報に関するお知らせ |
20240214 | 13:00 | SBSHD | 2023年12月期 決算短信〔日本基準〕(連結) |
20240126 | 13:00 | SBSHD | (開示事項の経過)連結子会社の信託受益権の譲渡に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2384 | 1 | SBSホールディングス |For Your Dreams. | 2024-10-23 07:23:53 |
2384 | 2 | 人事異動に関するお知らせ |SBSホールディングス | 2024-09-13 17:31:08 |
2384 | 2 | 2024年12月期 第2四半期決算短信 |SBSホールディングス | 2024-08-20 17:35:35 |
2384 | 2 | 2024年12月期 第2四半期決算説明会を開催いたしました |SBSホールディングス | 2024-08-20 17:35:34 |
2384 | 2 | 当社関連会社の代表取締役人事に関するお知らせ |SBSホールディングス | 2024-06-21 12:12:26 |
2384 | 2 | 人事異動に関するお知らせ |SBSホールディングス | 2024-06-21 12:12:24 |
2384 | 2 | 株主・投資家情報 |SBSホールディングス | 2024-06-19 01:29:26 |
2384 | 2 | 中期経営計画「SBS Next Stage 2025」|株主・投資家情報 |SBSホールディングス | 2024-06-14 17:32:22 |
2384 | 2 | Financial Position|株主・投資家情報 |SBSホールディングス | 2024-06-14 17:32:20 |
2384 | 2 | 財政状態|株主・投資家情報 |SBSホールディングス | 2024-06-14 17:32:18 |