| 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 | 3,662 | 3,690 | 3,638 | 3,669 | 1,504,300 | -47 | 99% | 100% | 105% | ▼▼ | 101% | 98% | 94% | 91% | 100% |
| 20240726 | 3,680 | 3,734 | 3,647 | 3,707 | 1,152,400 | 38 | 101% | 101% | 77% | ▲ | 99% | 93% | 92% | 92% | 101% |
| 20240729 | 3,752 | 3,794 | 3,726 | 3,727 | 1,157,900 | 20 | 101% | 99% | 100% | ▲▲ | 96% | 88% | 93% | 93% | 102% |
| 20240730 | 3,740 | 3,749 | 3,584 | 3,589 | 4,559,500 | -138 | 96% | 96% | 394% | ▼ | 102% | 85% | 98% | 89% | 100% |
| 20240731 | 3,544 | 3,608 | 3,502 | 3,601 | 2,565,100 | 12 | 100% | 102% | 56% | ▲ | 99% | 90% | 98% | 89% | 100% |
| 20240801 | 3,531 | 3,536 | 3,422 | 3,483 | 2,993,000 | -118 | 97% | 99% | 117% | ▼ | 99% | 95% | 104% | 86% | 100% |
| 20240802 | 3,328 | 3,343 | 3,267 | 3,281 | 2,628,300 | -202 | 94% | 99% | 88% | ▼▼ | 89% | 102% | 115% | 83% | 100% |
| 20240805 | 3,071 | 3,115 | 2,714 | 2,739 | 4,078,100 | -543 | 83% | 89% | 155% | ▼▼▼ | 98% | 104% | 113% | 69% | 100% |
| 20240806 | 3,100 | 3,135 | 2,992 | 3,029 | 2,858,300 | 291 | 111% | 98% | 70% | ▲ | 106% | 109% | 118% | 77% | 111% |
| 20240807 | 2,990 | 3,239 | 2,975 | 3,164 | 2,819,400 | 135 | 104% | 106% | 99% | ▲▲ | 99% | 107% | 112% | 80% | 116% |
| 20240808 | 3,139 | 3,210 | 3,113 | 3,113 | 1,800,900 | -51 | 98% | 99% | 64% | ▼ | 98% | 108% | 110% | 79% | 114% |
| 20240809 | 3,183 | 3,193 | 3,078 | 3,130 | 1,583,400 | 17 | 101% | 98% | 88% | ▲ | 102% | 109% | 111% | 79% | 114% |
| 20240813 | 3,179 | 3,230 | 3,158 | 3,230 | 1,691,500 | 100 | 103% | 102% | 107% | ▲▲ | 100% | 106% | 108% | 82% | 118% |
| 20240814 | 3,260 | 3,293 | 3,230 | 3,260 | 1,384,300 | 30 | 101% | 100% | 82% | ▲▲▲ | 102% | 105% | 107% | 83% | 119% |
| 20240815 | 3,281 | 3,356 | 3,263 | 3,349 | 1,492,400 | 89 | 103% | 102% | 108% | ▲▲▲▲ | 100% | 100% | 102% | 86% | 122% |
| 20240816 | 3,442 | 3,454 | 3,379 | 3,450 | 1,439,700 | 101 | 103% | 100% | 96% | ▲▲▲▲▲ | 100% | 100% | 102% | 90% | 126% |
| 20240819 | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | -26 | 99% | 100% | 121% | ▼ | 100% | 98% | 101% | 91% | 125% |
| 20240820 | 3,470 | 3,489 | 3,437 | 3,460 | 1,175,000 | 36 | 101% | 100% | 68% | ▲ | 100% | 98% | 98% | 92% | 126% |
| 20240821 | 3,433 | 3,446 | 3,420 | 3,431 | 1,326,000 | -29 | 99% | 100% | 113% | ▼ | 100% | 99% | 97% | 92% | 125% |
| 20240822 | 3,431 | 3,433 | 3,392 | 3,426 | 1,331,100 | -5 | 100% | 100% | 100% | ▼▼ | 99% | 100% | 96% | 92% | 125% |
| 20240823 | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 | -35 | 99% | 99% | 88% | ▼▼▼ | 99% | 103% | 100% | 91% | 124% |
| 20240826 | 3,360 | 3,375 | 3,334 | 3,340 | 1,011,900 | -51 | 98% | 99% | 86% | ▼▼▼▼ | 101% | 105% | 100% | 90% | 122% |
| 20240827 | 3,354 | 3,383 | 3,325 | 3,373 | 938,600 | 33 | 101% | 101% | 93% | ▲ | 101% | 104% | 101% | 94% | 123% |
| 20240828 | 3,370 | 3,407 | 3,355 | 3,404 | 745,900 | 31 | 101% | 101% | 79% | ▲▲ | 101% | 103% | 100% | 95% | 124% |
| 20240829 | 3,398 | 3,434 | 3,377 | 3,429 | 806,300 | 25 | 101% | 101% | 108% | ▲▲▲ | 101% | 97% | 99% | 98% | 125% |
| 20240830 | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | 46 | 101% | 101% | 130% | ▲▲▲▲ | 100% | 95% | 97% | 100% | 127% |
| 20240902 | 3,527 | 3,548 | 3,487 | 3,517 | 1,284,900 | 42 | 101% | 100% | 123% | ▲▲▲▲▲ | 100% | 93% | 98% | 100% | 128% |
| 20240903 | 3,526 | 3,539 | 3,504 | 3,515 | 890,400 | -2 | 100% | 100% | 69% | ▼ | 98% | 95% | 101% | 100% | 116% |
| 20240904 | 3,415 | 3,435 | 3,353 | 3,357 | 1,758,400 | -158 | 96% | 98% | 197% | ▼▼ | 101% | 98% | 105% | 95% | 108% |
| 20240905 | 3,313 | 3,406 | 3,290 | 3,344 | 1,135,400 | -13 | 100% | 101% | 65% | ▼▼▼ | 99% | 97% | 105% | 95% | 107% |
| 20240906 | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 | -63 | 98% | 99% | 110% | ▼▼▼▼ | 103% | 102% | 110% | 93% | 105% |
| 20240909 | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 | -22 | 99% | 103% | 104% | ▼▼▼▼▼ | 99% | 98% | 106% | 93% | 101% |
| 20240910 | 3,273 | 3,293 | 3,244 | 3,249 | 1,047,800 | -10 | 100% | 99% | 80% | ▼▼▼▼▼▼ | 99% | 101% | 109% | 92% | 100% |
| 20240911 | 3,200 | 3,223 | 3,116 | 3,156 | 1,446,000 | -93 | 97% | 99% | 138% | ▼▼▼▼▼▼▼ | 100% | 101% | 107% | 90% | 100% |
| 20240912 | 3,238 | 3,255 | 3,201 | 3,228 | 1,211,800 | 72 | 102% | 100% | 84% | ▲ | 99% | 102% | 108% | 92% | 102% |
| 20240913 | 3,228 | 3,228 | 3,193 | 3,207 | 925,600 | -21 | 99% | 99% | 76% | ▼ | 99% | 104% | 109% | 91% | 102% |
| 20240917 | 3,206 | 3,219 | 3,128 | 3,185 | 1,427,100 | -22 | 99% | 99% | 154% | ▼▼ | 100% | 104% | 108% | 91% | 101% |
| 20240918 | 3,221 | 3,236 | 3,191 | 3,236 | 1,097,200 | 51 | 102% | 100% | 77% | ▲ | 101% | 104% | 107% | 92% | 103% |
| 20240919 | 3,260 | 3,314 | 3,252 | 3,279 | 1,343,900 | 43 | 101% | 101% | 122% | ▲▲ | 98% | 101% | 104% | 93% | 104% |
| 20240920 | 3,360 | 3,364 | 3,300 | 3,307 | 1,569,500 | 28 | 101% | 98% | 117% | ▲▲▲ | 100% | 101% | 102% | 94% | 105% |
| 20240924 | 3,350 | 3,370 | 3,340 | 3,350 | 1,114,300 | 43 | 101% | 100% | 71% | ▲▲▲▲ | 100% | 102% | 101% | 95% | 106% |
| 20240925 | 3,345 | 3,371 | 3,319 | 3,358 | 1,328,900 | 8 | 100% | 100% | 119% | ▲▲▲▲▲ | 101% | 102% | 100% | 95% | 106% |
| 20240926 | 3,380 | 3,405 | 3,347 | 3,405 | 2,228,700 | 47 | 101% | 101% | 168% | ▲▲▲▲▲▲ | 100% | 102% | 100% | 97% | 108% |
| 20240927 | 3,369 | 3,395 | 3,347 | 3,380 | 1,677,900 | -25 | 99% | 100% | 75% | ▼ | 103% | 106% | 103% | 96% | 107% |
| 20240930 | 3,274 | 3,391 | 3,264 | 3,365 | 2,416,400 | -15 | 100% | 103% | 144% | ▼▼ | 101% | 102% | 99% | 96% | 107% |
| 20241001 | 3,398 | 3,438 | 3,386 | 3,416 | 1,459,200 | 51 | 102% | 101% | 60% | ▲ | 101% | 102% | 99% | 97% | 108% |
| 20241002 | 3,410 | 3,487 | 3,410 | 3,447 | 1,564,000 | 31 | 101% | 101% | 107% | ▲▲ | 96% | 95% | 94% | 98% | 109% |
| 20241003 | 3,580 | 3,580 | 3,442 | 3,444 | 1,925,500 | -3 | 100% | 96% | 123% | ▼ | 99% | 97% | 96% | 100% | 109% |
| 20241004 | 3,485 | 3,488 | 3,434 | 3,463 | 1,042,500 | 19 | 101% | 99% | 54% | ▲ | 99% | 96% | 94% | 100% | 110% |
| 20241007 | 3,501 | 3,515 | 3,478 | 3,480 | 1,135,000 | 17 | 100% | 99% | 109% | ▲▲ | 99% | 98% | 0% | 100% | 110% |
| 20241008 | 3,452 | 3,462 | 3,393 | 3,403 | 1,184,500 | -77 | 98% | 99% | 104% | ▼ | 98% | 98% | 0% | 98% | 108% |
| 20241009 | 3,428 | 3,429 | 3,365 | 3,371 | 796,400 | -32 | 99% | 98% | 67% | ▼▼ | 99% | 98% | 0% | 97% | 107% |
| 20241010 | 3,398 | 3,405 | 3,370 | 3,370 | 808,000 | -1 | 100% | 99% | 101% | ▼▼▼ | 100% | 99% | 0% | 97% | 107% |
| 20241011 | 3,378 | 3,404 | 3,363 | 3,368 | 728,100 | -2 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 99% | 0% | 97% | 106% |
| 20241015 | 3,397 | 3,397 | 3,343 | 3,365 | 1,057,600 | -3 | 100% | 99% | 145% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20241016 | 3,322 | 3,375 | 3,305 | 3,337 | 898,300 | -28 | 99% | 100% | 85% | ▼▼▼▼▼▼ | 100% | 99% | 0% | 96% | 105% |
| 20241017 | 3,351 | 3,373 | 3,334 | 3,344 | 1,209,800 | 7 | 100% | 100% | 135% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 3,367 | 3,372 | 3,331 | 3,359 | 1,024,500 | 15 | 100% | 100% | 85% | ▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 3,352 | 3,375 | 3,331 | 3,334 | 865,700 | -25 | 99% | 99% | 84% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 3,324 | 3,346 | 3,291 | 3,307 | 930,900 | -27 | 99% | 99% | 108% | ▼▼ | % | % | % | 95% | 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 | 72,800 | 2,791,000 | 28,200 | 1,626,900 | 44,600 | 1,164,100 |
| 2024-10-11 | 67,300 | 2,534,700 | 28,000 | 1,398,400 | 39,300 | 1,136,300 |
| 2024-10-04 | 77,300 | 2,450,100 | 28,400 | 1,340,100 | 48,900 | 1,110,000 |
| 2024-09-27 | 95,300 | 2,159,100 | 42,300 | 975,800 | 53,000 | 1,183,300 |
| 2024-09-20 | 91,900 | 2,356,500 | 42,200 | 1,031,900 | 49,700 | 1,324,600 |
| 2024-09-13 | 97,800 | 2,304,600 | 43,300 | 939,600 | 54,500 | 1,365,000 |
| 2024-09-06 | 109,300 | 2,386,100 | 42,800 | 996,400 | 66,500 | 1,389,700 |
| 2024-08-30 | 107,300 | 2,281,100 | 49,500 | 1,002,300 | 57,800 | 1,278,800 |
| 2024-08-23 | 110,500 | 2,500,400 | 48,100 | 1,171,300 | 62,400 | 1,329,100 |
| 2024-08-16 | 95,500 | 2,427,200 | 47,400 | 1,196,000 | 48,100 | 1,231,200 |
| 2024-08-09 | 101,900 | 2,654,000 | 58,200 | 1,365,900 | 43,700 | 1,288,100 |
| 2024-08-02 | 112,600 | 3,627,900 | 65,100 | 2,149,800 | 47,500 | 1,478,100 |
| 2024-07-26 | 107,000 | 3,195,800 | 51,000 | 1,945,100 | 56,000 | 1,250,700 |
| 2024-07-19 | 99,100 | 2,994,000 | 49,200 | 1,814,700 | 49,900 | 1,179,300 |
| 2024-07-12 | 88,900 | 2,775,700 | 44,800 | 1,693,800 | 44,100 | 1,081,900 |
| 2024-07-05 | 87,500 | 2,661,000 | 41,600 | 1,687,400 | 45,900 | 973,600 |
| 2024-06-28 | 72,100 | 2,464,500 | 27,400 | 1,583,700 | 44,700 | 880,800 |
| 2024-06-21 | 90,600 | 2,477,200 | 26,800 | 1,579,000 | 63,800 | 898,200 |
| 2024-06-14 | 78,900 | 2,465,700 | 24,000 | 1,642,500 | 54,900 | 823,200 |
| 2024-06-07 | 91,000 | 2,464,400 | 34,700 | 1,630,800 | 56,300 | 833,600 |
| 2024-05-31 | 97,800 | 2,156,800 | 40,400 | 1,517,500 | 57,400 | 639,300 |
| 2024-05-24 | 102,200 | 2,025,600 | 41,000 | 1,487,800 | 61,200 | 537,800 |
| 2024-05-17 | 136,700 | 1,909,200 | 36,300 | 1,465,100 | 100,400 | 444,100 |
| 2024-05-10 | 156,600 | 1,966,900 | 46,000 | 1,486,100 | 110,600 | 480,800 |
| 2024-05-02 | 192,200 | 1,770,200 | 43,800 | 1,300,700 | 148,400 | 469,500 |
| 2024-04-26 | 100,100 | 1,362,100 | 37,000 | 673,100 | 63,100 | 689,000 |
| 2024-04-19 | 94,100 | 1,547,500 | 34,900 | 724,200 | 59,200 | 823,300 |
| 2024-04-12 | 118,000 | 1,346,100 | 31,300 | 672,700 | 86,700 | 673,400 |
| 2024-04-05 | 106,900 | 1,185,600 | 30,800 | 569,100 | 76,100 | 616,500 |
| 2024-03-29 | 112,900 | 1,037,300 | 30,400 | 470,800 | 82,500 | 566,500 |
| 2024-03-22 | 131,000 | 995,200 | 30,700 | 430,000 | 100,300 | 565,200 |
| 2024-03-15 | 107,500 | 1,166,800 | 32,500 | 476,000 | 75,000 | 690,800 |
| 2024-03-08 | 141,800 | 1,127,700 | 49,200 | 514,000 | 92,600 | 613,700 |
| 2024-03-01 | 152,000 | 1,379,400 | 57,500 | 570,600 | 94,500 | 808,800 |
| 2024-02-22 | 218,300 | 871,200 | 59,400 | 400,800 | 158,900 | 470,400 |
| 2024-02-16 | 189,500 | 927,800 | 60,800 | 466,200 | 128,700 | 461,600 |
| 2024-02-09 | 199,000 | 896,800 | 58,400 | 451,900 | 140,600 | 444,900 |
| 2024-02-02 | 143,600 | 967,400 | 52,300 | 465,700 | 91,300 | 501,700 |
| 2024-01-26 | 118,200 | 1,032,900 | 46,200 | 458,100 | 72,000 | 574,800 |
| 2024-01-19 | 119,800 | 971,200 | 46,600 | 434,900 | 73,200 | 536,300 |
| 2024-01-12 | 103,500 | 1,035,700 | 45,100 | 459,200 | 58,400 | 576,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -1,310,105 | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,310,105 | 0.58% | ▼ | -54,225 | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 1,364,330 | 0.60% | ▲ | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | |
| 2024-08-23 | JPM Securities Japan Co Ltd. | 1,363,049 | 0.60% | ▲ | 132,295 | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 |
| 2024-08-19 | JPM Securities Japan Co Ltd. | 1,230,754 | 0.54% | ▲ | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 1,043,142 | 0.46% | ▼ | -94,248 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 1,137,390 | 0.50% | ▲ | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | |
| 2024-03-21 | J.P. MORGAN SECURITIES PLC | 156,535 | 0.06% | ▼ | -1,239,385 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,395,920 | 0.62% | ▲ | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 17:30 | 双日 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240730 | 12:30 | 双日 | 2025年3月期 第1四半期決算短信[IFRS](連結) |
| 20240730 | 12:30 | 双日 | 2025年3月期 第1四半期決算資料 |
| 20240730 | 13:20 | 双日 | 業績連動型株式報酬制度の継続及び一部改定に伴う第三者割当による自己株式処分に関するお知らせ |
| 20240725 | 13:00 | 双日 | 特定子会社の異動に関するお知らせ |
| 20240501 | 12:30 | 双日 | 2024年3月期 決算短信[IFRS] (連結) |
| 20240501 | 12:30 | 双日 | 2024年3月期 決算資料 |
| 20240501 | 12:30 | 双日 | 中期経営計画 2026 |
| 20240501 | 12:30 | 双日 | 剰余金の配当（2024年3月期期末配当案及び2025年3月期中間配当）に関するお知らせ |
| 20240501 | 12:30 | 双日 | 監査等委員会設置会社への移行に伴う取締役等の報酬制度の継続及び一部改定に関するお知らせ |
| 20240408 | 14:00 | 双日 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 14:00 | 双日 | 自己株式の取得状況に関するお知らせ |
| 20240301 | 14:00 | 双日 | 自己株式の取得状況に関するお知らせ |
| 20240228 | 16:30 | 双日 | 特定子会社の異動に関するお知らせ |
| 20240222 | 16:00 | 双日 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240202 | 12:30 | 双日 | 2024年3月期 第3四半期決算短信[IFRS](連結) |
| 20240202 | 12:30 | 双日 | 2024年3月期 第3四半期決算資料 |
| 20240202 | 12:30 | 双日 | 2024年3月期 連結業績予想及び配当予想の修正(増配)に関するお知らせ |
| 20240125 | 16:00 | 双日 | 監査等委員会設置会社への移行および定款の一部変更に関するお知らせ |
| 20240125 | 16:00 | 双日 | 代表取締役の異動ならびに監査等委員会設置会社移行後の取締役人事および2024年4月1日付役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UF6T | 350 | 2024-09-30 09:53 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T8W1 | 350 | 2024-04-15 10:00 | 双日株式会社 | 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） |
| S100T1OY | 350 | 2024-03-18 14:23 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T0EM | 350 | 2024-03-07 12:08 | 双日株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SYYH | 350 | 2024-03-04 09:56 | 双日株式会社 | 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） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2768 | 1 | 双日株式会社｜Sojitz Corporation | 2024-10-23 07:27:01 |
| 2768 | 2 | 対外開示×企業価値向上｜New way,New value｜双日株式会社 | 2024-06-28 18:30:05 |
| 2768 | 2 | 定款 | 2024-06-21 12:47:43 |
| 2768 | 2 | Investor Relations｜Contact Us｜Sojitz Corporation | 2024-06-19 12:45:29 |
| 2768 | 2 | Investor Relations News List｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:56 |
| 2768 | 2 | Latest IR Information | 2024-06-19 12:14:53 |
| 2768 | 2 | 2024-06-19 12:14:52 | |
| 2768 | 2 | Glossary｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:17 |
| 2768 | 2 | Sojitz IR News Listserv｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:16 |
| 2768 | 2 | Our Major Activity Lists | IR Events | Investor Relations | Sojitz Corporation | 2024-06-19 12:14:14 |