| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,630 | 1,643 | 1,601 | 1,602 | 38,400 | -14 | 99% | 98% | 291% | ▼▼▼▼ | 101% | 102% | 102% | 83% | 100% |
| 20240712 | 1,611 | 1,645 | 1,604 | 1,629 | 29,800 | 27 | 102% | 101% | 78% | ▲ | 99% | 99% | 100% | 85% | 102% |
| 20240716 | 1,641 | 1,641 | 1,621 | 1,621 | 15,600 | -8 | 100% | 99% | 52% | ▼ | 100% | 98% | 99% | 84% | 101% |
| 20240717 | 1,653 | 1,657 | 1,633 | 1,650 | 32,300 | 29 | 102% | 100% | 207% | ▲ | 99% | 98% | 99% | 86% | 103% |
| 20240718 | 1,650 | 1,663 | 1,638 | 1,638 | 16,200 | -12 | 99% | 99% | 50% | ▼ | 99% | 98% | 99% | 85% | 102% |
| 20240719 | 1,650 | 1,650 | 1,626 | 1,626 | 12,900 | -12 | 99% | 99% | 80% | ▼▼ | 99% | 99% | 101% | 85% | 101% |
| 20240722 | 1,622 | 1,626 | 1,606 | 1,606 | 17,300 | -20 | 99% | 99% | 134% | ▼▼▼ | 99% | 100% | 101% | 84% | 100% |
| 20240723 | 1,629 | 1,634 | 1,608 | 1,620 | 14,000 | 14 | 101% | 99% | 81% | ▲ | 99% | 100% | 101% | 84% | 101% |
| 20240724 | 1,620 | 1,626 | 1,606 | 1,611 | 9,700 | -9 | 99% | 99% | 69% | ▼ | 99% | 102% | 103% | 84% | 101% |
| 20240725 | 1,605 | 1,613 | 1,580 | 1,593 | 46,900 | -18 | 99% | 99% | 484% | ▼▼ | 100% | 102% | 103% | 84% | 100% |
| 20240726 | 1,607 | 1,627 | 1,607 | 1,611 | 11,700 | 18 | 101% | 100% | 25% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20240729 | 1,625 | 1,626 | 1,612 | 1,626 | 15,700 | 15 | 101% | 100% | 134% | ▲▲ | 99% | 93% | 104% | 96% | 102% |
| 20240730 | 1,628 | 1,628 | 1,603 | 1,617 | 16,400 | -9 | 99% | 99% | 104% | ▼ | 101% | 97% | 104% | 97% | 102% |
| 20240731 | 1,619 | 1,644 | 1,612 | 1,637 | 19,000 | 20 | 101% | 101% | 116% | ▲ | 99% | 96% | 103% | 98% | 103% |
| 20240801 | 1,637 | 1,637 | 1,598 | 1,620 | 22,700 | -17 | 99% | 99% | 119% | ▼ | 96% | 100% | 107% | 98% | 102% |
| 20240802 | 1,580 | 1,581 | 1,516 | 1,516 | 53,100 | -104 | 94% | 96% | 234% | ▼▼ | 95% | 110% | 117% | 92% | 100% |
| 20240805 | 1,447 | 1,467 | 1,371 | 1,380 | 77,900 | -136 | 91% | 95% | 147% | ▼▼▼ | 105% | 108% | 112% | 84% | 100% |
| 20240806 | 1,499 | 1,579 | 1,460 | 1,571 | 48,200 | 191 | 114% | 105% | 62% | ▲ | 100% | 104% | 108% | 95% | 114% |
| 20240807 | 1,557 | 1,597 | 1,545 | 1,562 | 22,600 | -9 | 99% | 100% | 47% | ▼ | 101% | 104% | 108% | 95% | 113% |
| 20240808 | 1,562 | 1,602 | 1,547 | 1,575 | 13,100 | 13 | 101% | 101% | 58% | ▲ | 99% | 102% | 105% | 95% | 114% |
| 20240809 | 1,605 | 1,610 | 1,567 | 1,591 | 16,900 | 16 | 101% | 99% | 129% | ▲▲ | 102% | 103% | 106% | 96% | 115% |
| 20240813 | 1,591 | 1,649 | 1,591 | 1,620 | 15,700 | 29 | 102% | 102% | 93% | ▲▲▲ | 100% | 101% | 103% | 98% | 117% |
| 20240814 | 1,620 | 1,624 | 1,601 | 1,615 | 14,400 | -5 | 100% | 100% | 92% | ▼ | 100% | 101% | 102% | 98% | 117% |
| 20240815 | 1,628 | 1,644 | 1,615 | 1,628 | 14,600 | 13 | 101% | 100% | 101% | ▲ | 101% | 101% | 102% | 99% | 118% |
| 20240816 | 1,629 | 1,655 | 1,627 | 1,639 | 13,700 | 11 | 101% | 101% | 94% | ▲▲ | 99% | 100% | 100% | 100% | 119% |
| 20240819 | 1,654 | 1,660 | 1,633 | 1,638 | 13,900 | -1 | 100% | 99% | 101% | ▼ | 100% | 102% | 101% | 100% | 119% |
| 20240820 | 1,638 | 1,662 | 1,638 | 1,639 | 9,100 | 1 | 100% | 100% | 65% | ▲ | 100% | 103% | 98% | 100% | 119% |
| 20240821 | 1,639 | 1,649 | 1,635 | 1,636 | 7,500 | -3 | 100% | 100% | 82% | ▼ | 100% | 102% | 99% | 100% | 119% |
| 20240822 | 1,645 | 1,662 | 1,635 | 1,650 | 11,200 | 14 | 101% | 100% | 149% | ▲ | 100% | 101% | 99% | 100% | 120% |
| 20240823 | 1,652 | 1,668 | 1,635 | 1,657 | 8,600 | 7 | 100% | 100% | 77% | ▲▲ | 101% | 99% | 99% | 100% | 120% |
| 20240826 | 1,657 | 1,671 | 1,657 | 1,668 | 11,700 | 11 | 101% | 101% | 136% | ▲▲▲ | 101% | 100% | 98% | 100% | 121% |
| 20240827 | 1,668 | 1,687 | 1,666 | 1,686 | 14,000 | 18 | 101% | 101% | 120% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 122% |
| 20240828 | 1,671 | 1,675 | 1,665 | 1,674 | 10,300 | -12 | 99% | 100% | 74% | ▼ | 98% | 99% | 98% | 99% | 121% |
| 20240829 | 1,673 | 1,673 | 1,641 | 1,641 | 10,900 | -33 | 98% | 98% | 106% | ▼▼ | 100% | 98% | 101% | 97% | 119% |
| 20240830 | 1,644 | 1,665 | 1,644 | 1,648 | 6,300 | 7 | 100% | 100% | 58% | ▲ | 99% | 96% | 101% | 98% | 119% |
| 20240902 | 1,669 | 1,669 | 1,650 | 1,660 | 7,300 | 12 | 101% | 99% | 116% | ▲▲ | 99% | 95% | 101% | 98% | 120% |
| 20240903 | 1,660 | 1,668 | 1,651 | 1,651 | 6,400 | -9 | 99% | 99% | 88% | ▼ | 98% | 98% | 103% | 98% | 106% |
| 20240904 | 1,640 | 1,647 | 1,611 | 1,612 | 20,300 | -39 | 98% | 98% | 317% | ▼▼ | 99% | 99% | 104% | 96% | 103% |
| 20240905 | 1,609 | 1,631 | 1,591 | 1,600 | 14,100 | -12 | 99% | 99% | 69% | ▼▼▼ | 98% | 99% | 104% | 95% | 102% |
| 20240906 | 1,609 | 1,609 | 1,568 | 1,578 | 11,800 | -22 | 99% | 98% | 84% | ▼▼▼▼ | 101% | 103% | 109% | 94% | 100% |
| 20240909 | 1,545 | 1,586 | 1,491 | 1,568 | 17,700 | -10 | 99% | 101% | 150% | ▼▼▼▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20240910 | 1,580 | 1,607 | 1,579 | 1,600 | 7,000 | 32 | 102% | 101% | 40% | ▲ | 98% | 100% | 105% | 95% | 102% |
| 20240911 | 1,605 | 1,605 | 1,568 | 1,570 | 10,100 | -30 | 98% | 98% | 144% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20240912 | 1,597 | 1,612 | 1,593 | 1,599 | 4,600 | 29 | 102% | 100% | 46% | ▲ | 101% | 104% | 107% | 95% | 102% |
| 20240913 | 1,570 | 1,600 | 1,570 | 1,578 | 5,600 | -21 | 99% | 101% | 122% | ▼ | 100% | 103% | 104% | 94% | 101% |
| 20240917 | 1,589 | 1,602 | 1,575 | 1,594 | 7,200 | 16 | 101% | 100% | 129% | ▲ | 101% | 103% | 103% | 95% | 102% |
| 20240918 | 1,599 | 1,610 | 1,587 | 1,608 | 6,800 | 14 | 101% | 101% | 94% | ▲▲ | 102% | 102% | 102% | 95% | 103% |
| 20240919 | 1,610 | 1,635 | 1,599 | 1,635 | 14,100 | 27 | 102% | 102% | 207% | ▲▲▲ | 100% | 100% | 99% | 97% | 104% |
| 20240920 | 1,645 | 1,645 | 1,612 | 1,638 | 8,000 | 3 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 101% | 99% | 97% | 104% |
| 20240924 | 1,645 | 1,649 | 1,621 | 1,639 | 16,900 | 1 | 100% | 100% | 211% | ▲▲▲▲▲ | 99% | 102% | 99% | 97% | 105% |
| 20240925 | 1,649 | 1,656 | 1,631 | 1,637 | 17,500 | -2 | 100% | 99% | 104% | ▼ | 100% | 103% | 0% | 97% | 104% |
| 20240926 | 1,640 | 1,655 | 1,624 | 1,641 | 18,700 | 4 | 100% | 100% | 107% | ▲ | 99% | 101% | 0% | 98% | 105% |
| 20240927 | 1,636 | 1,650 | 1,611 | 1,626 | 32,500 | -15 | 99% | 99% | 174% | ▼ | 104% | 103% | 0% | 98% | 104% |
| 20240930 | 1,600 | 1,665 | 1,587 | 1,658 | 46,900 | 32 | 102% | 104% | 144% | ▲ | 101% | 98% | 0% | 100% | 106% |
| 20241001 | 1,665 | 1,711 | 1,655 | 1,681 | 36,300 | 23 | 101% | 101% | 77% | ▲▲ | 99% | 98% | 0% | 100% | 107% |
| 20241002 | 1,668 | 1,679 | 1,652 | 1,652 | 17,200 | -29 | 98% | 99% | 47% | ▼ | 99% | 98% | 0% | 98% | 105% |
| 20241003 | 1,658 | 1,658 | 1,630 | 1,645 | 13,800 | -7 | 100% | 99% | 80% | ▼▼ | 99% | 98% | 0% | 98% | 105% |
| 20241004 | 1,653 | 1,653 | 1,611 | 1,632 | 19,000 | -13 | 99% | 99% | 138% | ▼▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241007 | 1,635 | 1,655 | 1,630 | 1,636 | 12,500 | 4 | 100% | 100% | 66% | ▲ | 100% | 0% | 0% | 97% | 104% |
| 20241008 | 1,636 | 1,643 | 1,633 | 1,633 | 7,300 | -3 | 100% | 100% | 58% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20241009 | 1,632 | 1,644 | 1,627 | 1,628 | 16,300 | -5 | 100% | 100% | 223% | ▼▼ | % | % | % | 97% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 74,500 | 0 | 15,500 | 0 | 59,000 |
| 2024-09-27 | 1,100 | 74,400 | 1,100 | 17,800 | 0 | 56,600 |
| 2024-09-20 | 0 | 91,600 | 0 | 47,100 | 0 | 44,500 |
| 2024-09-13 | 0 | 94,600 | 0 | 47,200 | 0 | 47,400 |
| 2024-09-06 | 0 | 95,800 | 0 | 45,100 | 0 | 50,700 |
| 2024-08-30 | 0 | 94,100 | 0 | 48,100 | 0 | 46,000 |
| 2024-08-23 | 0 | 95,100 | 0 | 51,200 | 0 | 43,900 |
| 2024-08-16 | 0 | 94,700 | 0 | 49,500 | 0 | 45,200 |
| 2024-08-09 | 0 | 87,700 | 0 | 42,300 | 0 | 45,400 |
| 2024-08-02 | 0 | 86,900 | 0 | 25,500 | 0 | 61,400 |
| 2024-07-26 | 0 | 95,400 | 0 | 28,500 | 0 | 66,900 |
| 2024-07-19 | 0 | 93,600 | 0 | 26,600 | 0 | 67,000 |
| 2024-07-12 | 0 | 90,900 | 0 | 25,100 | 0 | 65,800 |
| 2024-07-05 | 0 | 95,400 | 0 | 24,700 | 0 | 70,700 |
| 2024-06-28 | 0 | 106,100 | 0 | 29,900 | 0 | 76,200 |
| 2024-06-21 | 0 | 105,300 | 0 | 65,300 | 0 | 40,000 |
| 2024-06-14 | 0 | 99,900 | 0 | 63,100 | 0 | 36,800 |
| 2024-06-07 | 0 | 99,700 | 0 | 63,900 | 0 | 35,800 |
| 2024-05-31 | 0 | 92,800 | 0 | 57,100 | 0 | 35,700 |
| 2024-05-24 | 0 | 93,000 | 0 | 54,700 | 0 | 38,300 |
| 2024-05-17 | 0 | 87,100 | 0 | 51,700 | 0 | 35,400 |
| 2024-05-10 | 0 | 71,900 | 0 | 26,500 | 0 | 45,400 |
| 2024-05-02 | 0 | 82,100 | 0 | 30,300 | 0 | 51,800 |
| 2024-04-26 | 0 | 77,400 | 0 | 18,900 | 0 | 58,500 |
| 2024-04-19 | 0 | 67,200 | 0 | 16,300 | 0 | 50,900 |
| 2024-04-12 | 0 | 73,400 | 0 | 18,100 | 0 | 55,300 |
| 2024-04-05 | 0 | 75,800 | 0 | 16,500 | 0 | 59,300 |
| 2024-03-29 | 100 | 85,700 | 100 | 14,700 | 0 | 71,000 |
| 2024-03-22 | 0 | 107,600 | 0 | 51,600 | 0 | 56,000 |
| 2024-03-15 | 0 | 101,100 | 0 | 51,000 | 0 | 50,100 |
| 2024-03-08 | 0 | 101,300 | 0 | 54,100 | 0 | 47,200 |
| 2024-03-01 | 0 | 112,400 | 0 | 64,400 | 0 | 48,000 |
| 2024-02-22 | 0 | 138,200 | 0 | 78,300 | 0 | 59,900 |
| 2024-02-16 | 0 | 153,100 | 0 | 99,200 | 0 | 53,900 |
| 2024-02-09 | 0 | 144,100 | 0 | 87,000 | 0 | 57,100 |
| 2024-02-02 | 0 | 145,300 | 0 | 89,600 | 0 | 55,700 |
| 2024-01-26 | 0 | 126,300 | 0 | 65,700 | 0 | 60,600 |
| 2024-01-19 | 0 | 126,800 | 0 | 61,400 | 0 | 65,400 |
| 2024-01-12 | 0 | 140,200 | 0 | 54,200 | 0 | 86,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -88,900 | 1,605 | 1,613 | 1,580 | 1,593 | 46,900 |
| 2024-07-09 | JPM Securities Japan Co Ltd. | 88,900 | 0.61% | ▲ | 11,300 | 1,630 | 1,639 | 1,608 | 1,630 | 43,000 |
| 2024-07-01 | JPM Securities Japan Co Ltd. | 77,600 | 0.53% | ▲ | 1,737 | 1,743 | 1,702 | 1,702 | 60,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | 銚子丸 | 2025年２月期 第１四半期決算短信［日本基準］（非連結） |
| 20240927 | 15:30 | 銚子丸 | 2025年２月期第２四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | 銚子丸 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240829 | 15:30 | 銚子丸 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240826 | 11:30 | 銚子丸 | 支配株主等に関する事項について |
| 20240729 | 15:30 | 銚子丸 | 取締役会の実効性に関する評価結果の概要について |
| 20240704 | 15:30 | 銚子丸 | 決算期（事業年度の末日）の変更及び定款一部変更に関するお知らせ |
| 20240704 | 15:30 | 銚子丸 | 新任取締役候補者の選任に関するお知らせ |
| 20240627 | 15:30 | 銚子丸 | 2024年５月期 決算短信［日本基準］（非連結） |
| 20240524 | 11:10 | 銚子丸 | 取締役会長の異動に関するお知らせ（訃報） |
| 20240524 | 11:10 | 銚子丸 | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 20240328 | 15:30 | 銚子丸 | 2024年５月期 第３四半期決算短信［日本基準］（非連結） |
| 20240328 | 15:30 | 銚子丸 | 2024年５月期配当予想修正に関するお知らせ |
| 20240215 | 15:30 | 銚子丸 | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240129 | 15:30 | 銚子丸 | ストックオプション（新株予約権）の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3075 | 1 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-10-09 13:20:28 |
| 3075 | 2 | 「株主優待お食事券」送付と「特選品」との交換のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-08-20 18:35:38 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:43 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:41 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:38 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:36 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:34 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:31 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:29 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:27 |