| 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 | 265 | 267 | 263 | 263 | 1,300 | -2 | 99% | 99% | 65% | ▼ | 101% | 102% | 106% | 96% | 102% |
| 20250121 | 264 | 268 | 264 | 267 | 700 | 4 | 102% | 101% | 54% | ▲ | 102% | 102% | 106% | 98% | 104% |
| 20250122 | 264 | 270 | 264 | 269 | 2,300 | 2 | 101% | 102% | 329% | ▲▲ | 98% | 101% | 104% | 99% | 105% |
| 20250123 | 270 | 270 | 265 | 265 | 1,300 | -4 | 99% | 98% | 57% | ▼ | 101% | 103% | 104% | 97% | 103% |
| 20250124 | 265 | 267 | 265 | 267 | 800 | 2 | 101% | 101% | 62% | ▲ | 100% | 101% | 103% | 98% | 104% |
| 20250127 | 267 | 268 | 267 | 268 | 600 | 1 | 100% | 100% | 75% | ▲▲ | 101% | 102% | 104% | 98% | 104% |
| 20250128 | 266 | 272 | 266 | 269 | 4,200 | 1 | 100% | 101% | 700% | ▲▲▲ | 101% | 100% | 102% | 99% | 105% |
| 20250129 | 270 | 272 | 269 | 272 | 2,200 | 3 | 101% | 101% | 52% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20250130 | 269 | 269 | 268 | 269 | 1,000 | -3 | 99% | 100% | 45% | ▼ | 101% | 104% | 101% | 99% | 105% |
| 20250131 | 269 | 271 | 269 | 271 | 1,800 | 2 | 101% | 101% | 180% | ▲ | 100% | 104% | 101% | 99% | 105% |
| 20250203 | 270 | 270 | 270 | 270 | 200 | -1 | 100% | 100% | 11% | ▼ | 101% | 103% | 102% | 99% | 105% |
| 20250204 | 266 | 269 | 265 | 268 | 4,100 | -2 | 99% | 101% | 2050% | ▼▼ | 93% | 92% | 93% | 98% | 104% |
| 20250205 | 292 | 292 | 272 | 273 | 22,300 | 5 | 102% | 93% | 544% | ▲ | 102% | 100% | 99% | 100% | 106% |
| 20250206 | 275 | 280 | 275 | 280 | 5,900 | 7 | 103% | 102% | 26% | ▲▲ | 99% | 99% | 97% | 100% | 109% |
| 20250207 | 278 | 278 | 275 | 275 | 4,500 | -5 | 98% | 99% | 76% | ▼ | 96% | 98% | 98% | 98% | 107% |
| 20250210 | 276 | 276 | 262 | 265 | 16,300 | -10 | 96% | 96% | 362% | ▼▼ | 102% | 102% | 101% | 95% | 103% |
| 20250212 | 265 | 269 | 265 | 269 | 1,600 | 4 | 102% | 102% | 10% | ▲ | 103% | 101% | 99% | 96% | 103% |
| 20250213 | 268 | 276 | 268 | 276 | 800 | 7 | 103% | 103% | 50% | ▲▲ | 98% | 98% | 94% | 99% | 105% |
| 20250214 | 276 | 276 | 270 | 270 | 3,200 | -6 | 98% | 98% | 400% | ▼ | 99% | 100% | 96% | 96% | 103% |
| 20250217 | 272 | 272 | 268 | 268 | 2,400 | -2 | 99% | 99% | 75% | ▼▼ | 101% | 102% | 100% | 96% | 102% |
| 20250218 | 267 | 270 | 266 | 270 | 3,300 | 2 | 101% | 101% | 138% | ▲ | 101% | 101% | 100% | 96% | 102% |
| 20250219 | 268 | 270 | 267 | 270 | 2,000 | 0 | 100% | 101% | 61% | -- | 100% | 101% | 100% | 96% | 102% |
| 20250220 | 267 | 270 | 265 | 267 | 1,000 | -3 | 99% | 100% | 50% | ▼ | 100% | 98% | 99% | 95% | 101% |
| 20250225 | 272 | 275 | 272 | 272 | 3,100 | 5 | 102% | 100% | 310% | ▲ | 99% | 98% | 99% | 97% | 103% |
| 20250226 | 270 | 272 | 268 | 268 | 2,000 | -4 | 99% | 99% | 65% | ▼ | 101% | 97% | 100% | 96% | 101% |
| 20250227 | 268 | 284 | 268 | 271 | 10,800 | 3 | 101% | 101% | 540% | ▲ | 99% | 96% | 99% | 97% | 102% |
| 20250228 | 271 | 276 | 264 | 267 | 10,500 | -4 | 99% | 99% | 97% | ▼ | 100% | 97% | 102% | 95% | 101% |
| 20250303 | 265 | 265 | 260 | 264 | 7,200 | -3 | 99% | 100% | 69% | ▼▼ | 99% | 97% | 102% | 94% | 100% |
| 20250304 | 263 | 263 | 260 | 260 | 5,000 | -4 | 98% | 99% | 69% | ▼▼▼ | 100% | 98% | 103% | 93% | 100% |
| 20250305 | 260 | 260 | 259 | 260 | 1,200 | 0 | 100% | 100% | 24% | -- | 98% | 99% | 103% | 93% | 100% |
| 20250306 | 260 | 261 | 243 | 256 | 15,500 | -4 | 98% | 98% | 1292% | ▼ | 100% | 101% | 105% | 91% | 100% |
| 20250307 | 255 | 256 | 251 | 254 | 5,100 | -2 | 99% | 100% | 33% | ▼▼ | 99% | 101% | 106% | 91% | 100% |
| 20250310 | 254 | 255 | 251 | 252 | 3,600 | -2 | 99% | 99% | 71% | ▼▼▼ | 100% | 102% | 106% | 90% | 100% |
| 20250311 | 253 | 254 | 250 | 254 | 2,200 | 2 | 101% | 100% | 61% | ▲ | 100% | 102% | 105% | 92% | 101% |
| 20250312 | 257 | 257 | 257 | 257 | 1,100 | 3 | 101% | 100% | 50% | ▲▲ | 98% | 103% | 103% | 93% | 102% |
| 20250313 | 261 | 261 | 257 | 257 | 1,800 | 0 | 100% | 98% | 164% | -- | 100% | 104% | 100% | 93% | 102% |
| 20250314 | 257 | 257 | 256 | 257 | 800 | 0 | 100% | 100% | 44% | -- | 100% | 103% | 99% | 93% | 102% |
| 20250317 | 259 | 261 | 258 | 259 | 4,900 | 2 | 101% | 100% | 613% | ▲ | 100% | 102% | 98% | 95% | 103% |
| 20250318 | 261 | 263 | 260 | 262 | 1,900 | 3 | 101% | 100% | 39% | ▲▲ | 102% | 101% | 98% | 96% | 104% |
| 20250319 | 262 | 268 | 262 | 268 | 700 | 6 | 102% | 102% | 37% | ▲▲▲ | 100% | 99% | 96% | 99% | 106% |
| 20250321 | 268 | 268 | 267 | 267 | 600 | -1 | 100% | 100% | 86% | ▼ | 99% | 100% | 96% | 98% | 106% |
| 20250324 | 268 | 268 | 265 | 265 | 2,300 | -2 | 99% | 99% | 383% | ▼▼ | 99% | 102% | 97% | 97% | 105% |
| 20250325 | 265 | 265 | 263 | 263 | 1,600 | -2 | 99% | 99% | 70% | ▼▼▼ | 100% | 98% | 98% | 97% | 104% |
| 20250326 | 263 | 270 | 262 | 264 | 2,800 | 1 | 100% | 100% | 175% | ▲ | 99% | 97% | 97% | 97% | 105% |
| 20250327 | 264 | 269 | 261 | 261 | 3,900 | -3 | 99% | 99% | 139% | ▼ | 102% | 96% | 97% | 96% | 104% |
| 20250328 | 265 | 269 | 259 | 269 | 16,500 | 8 | 103% | 102% | 423% | ▲ | 98% | 93% | 97% | 100% | 107% |
| 20250331 | 264 | 264 | 258 | 258 | 6,300 | -11 | 96% | 98% | 38% | ▼ | 100% | 90% | 97% | 96% | 102% |
| 20250401 | 258 | 258 | 257 | 257 | 1,000 | -1 | 100% | 100% | 16% | ▼▼ | 99% | 84% | 98% | 96% | 102% |
| 20250402 | 257 | 257 | 254 | 254 | 2,400 | -3 | 99% | 99% | 240% | ▼▼▼ | 98% | 94% | 100% | 94% | 101% |
| 20250403 | 250 | 253 | 244 | 245 | 16,300 | -9 | 96% | 98% | 679% | ▼▼▼▼ | 95% | 97% | 0% | 91% | 100% |
| 20250404 | 243 | 244 | 230 | 231 | 14,100 | -14 | 94% | 95% | 87% | ▼▼▼▼▼ | 101% | 119% | 0% | 86% | 100% |
| 20250408 | 214 | 221 | 210 | 216 | 17,100 | -15 | 94% | 101% | 121% | ▼▼▼▼▼▼ | 100% | 118% | 0% | 80% | 100% |
| 20250409 | 217 | 219 | 214 | 217 | 3,800 | 1 | 100% | 100% | 22% | ▲ | 102% | 112% | 0% | 81% | 100% |
| 20250410 | 229 | 234 | 226 | 234 | 3,100 | 17 | 108% | 102% | 82% | ▲▲ | 100% | 106% | 0% | 87% | 108% |
| 20250411 | 234 | 239 | 221 | 235 | 31,200 | 1 | 100% | 100% | 1006% | ▲▲▲ | 104% | 102% | 0% | 87% | 109% |
| 20250414 | 245 | 256 | 235 | 254 | 86,300 | 19 | 108% | 104% | 277% | ▲▲▲▲ | 100% | 97% | 0% | 94% | 118% |
| 20250415 | 258 | 270 | 244 | 257 | 37,400 | 3 | 101% | 100% | 43% | ▲▲▲▲▲ | 98% | 0% | 0% | 96% | 119% |
| 20250416 | 253 | 287 | 245 | 247 | 202,300 | -10 | 96% | 98% | 541% | ▼ | 97% | 0% | 0% | 92% | 114% |
| 20250417 | 255 | 255 | 246 | 247 | 45,600 | 0 | 100% | 97% | 23% | -- | 102% | 0% | 0% | 92% | 114% |
| 20250418 | 247 | 255 | 247 | 251 | 6,300 | 4 | 102% | 102% | 14% | ▲ | % | % | % | 93% | 116% |
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 | 0 | 120,600 | 0 | 74,900 | 0 | 45,700 |
| 2025-04-04 | 0 | 133,400 | 0 | 70,700 | 0 | 62,700 |
| 2025-03-28 | 0 | 144,400 | 0 | 72,200 | 0 | 72,200 |
| 2025-03-21 | 0 | 142,800 | 0 | 70,900 | 0 | 71,900 |
| 2025-03-14 | 0 | 142,000 | 0 | 70,900 | 0 | 71,100 |
| 2025-03-07 | 0 | 142,100 | 0 | 70,800 | 0 | 71,300 |
| 2025-02-28 | 0 | 142,900 | 0 | 70,500 | 0 | 72,400 |
| 2025-02-21 | 0 | 134,400 | 0 | 70,400 | 0 | 64,000 |
| 2025-02-14 | 0 | 131,900 | 0 | 70,300 | 0 | 61,600 |
| 2025-02-07 | 0 | 128,700 | 0 | 67,200 | 0 | 61,500 |
| 2025-01-31 | 0 | 130,400 | 0 | 67,600 | 0 | 62,800 |
| 2025-01-24 | 0 | 128,200 | 0 | 67,000 | 0 | 61,200 |
| 2025-01-17 | 0 | 129,700 | 0 | 67,800 | 0 | 61,900 |
| 2025-01-10 | 0 | 129,800 | 0 | 68,100 | 0 | 61,700 |
| 2024-12-27 | 0 | 126,000 | 0 | 67,100 | 0 | 58,900 |
| 2024-12-20 | 0 | 124,300 | 0 | 66,100 | 0 | 58,200 |
| 2024-12-13 | 0 | 121,500 | 0 | 66,200 | 0 | 55,300 |
| 2024-12-06 | 0 | 123,200 | 0 | 65,000 | 0 | 58,200 |
| 2024-11-29 | 0 | 125,600 | 0 | 64,800 | 0 | 60,800 |
| 2024-11-22 | 0 | 132,300 | 0 | 65,200 | 0 | 67,100 |
| 2024-11-15 | 0 | 178,300 | 0 | 82,000 | 0 | 96,300 |
| 2024-11-08 | 0 | 178,200 | 0 | 81,900 | 0 | 96,300 |
| 2024-11-01 | 0 | 190,100 | 0 | 86,200 | 0 | 103,900 |
| 2024-10-25 | 0 | 192,100 | 0 | 86,200 | 0 | 105,900 |
| 2024-10-18 | 0 | 202,300 | 0 | 83,800 | 0 | 118,500 |
| 2024-10-11 | 0 | 200,500 | 0 | 77,600 | 0 | 122,900 |
| 2024-10-04 | 9,700 | 114,600 | 9,700 | 68,700 | 0 | 45,900 |
| 2024-09-27 | 0 | 109,400 | 0 | 73,300 | 0 | 36,100 |
| 2024-09-20 | 0 | 107,800 | 0 | 72,900 | 0 | 34,900 |
| 2024-09-13 | 0 | 108,000 | 0 | 72,900 | 0 | 35,100 |
| 2024-09-06 | 0 | 106,600 | 0 | 71,600 | 0 | 35,000 |
| 2024-08-30 | 0 | 105,300 | 0 | 71,600 | 0 | 33,700 |
| 2024-08-23 | 0 | 103,700 | 0 | 70,900 | 0 | 32,800 |
| 2024-08-16 | 0 | 103,200 | 0 | 70,200 | 0 | 33,000 |
| 2024-08-09 | 0 | 104,300 | 0 | 70,000 | 0 | 34,300 |
| 2024-08-02 | 0 | 118,500 | 0 | 78,900 | 0 | 39,600 |
| 2024-07-26 | 0 | 123,100 | 0 | 79,900 | 0 | 43,200 |
| 2024-07-19 | 0 | 123,500 | 0 | 79,100 | 0 | 44,400 |
| 2024-07-12 | 0 | 125,500 | 0 | 79,100 | 0 | 46,400 |
| 2024-07-05 | 0 | 127,600 | 0 | 78,900 | 0 | 48,700 |
| 2024-06-28 | 0 | 135,500 | 0 | 78,300 | 0 | 57,200 |
| 2024-06-21 | 0 | 132,200 | 0 | 78,200 | 0 | 54,000 |
| 2024-06-14 | 0 | 140,300 | 0 | 78,000 | 0 | 62,300 |
| 2024-06-07 | 0 | 145,300 | 0 | 78,100 | 0 | 67,200 |
| 2024-05-31 | 0 | 148,200 | 0 | 78,100 | 0 | 70,100 |
| 2024-05-24 | 0 | 155,100 | 0 | 76,500 | 0 | 78,600 |
| 2024-05-17 | 0 | 156,700 | 0 | 78,800 | 0 | 77,900 |
| 2024-05-10 | 0 | 156,100 | 0 | 78,200 | 0 | 77,900 |
| 2024-05-02 | 0 | 157,200 | 0 | 78,500 | 0 | 78,700 |
| 2024-04-26 | 0 | 175,500 | 0 | 81,900 | 0 | 93,600 |
| 2024-04-19 | 0 | 177,300 | 0 | 82,000 | 0 | 95,300 |
| 2024-04-12 | 0 | 182,100 | 0 | 83,800 | 0 | 98,300 |
| 2024-04-05 | 0 | 178,100 | 0 | 83,500 | 0 | 94,600 |
| 2024-03-29 | 0 | 181,300 | 0 | 80,600 | 0 | 100,700 |
| 2024-03-22 | 0 | 181,200 | 0 | 80,200 | 0 | 101,000 |
| 2024-03-15 | 0 | 185,000 | 0 | 80,900 | 0 | 104,100 |
| 2024-03-08 | 0 | 201,600 | 0 | 81,800 | 0 | 119,800 |
| 2024-03-01 | 0 | 206,100 | 0 | 82,100 | 0 | 124,000 |
| 2024-02-22 | 0 | 213,200 | 0 | 83,300 | 0 | 129,900 |
| 2024-02-16 | 0 | 211,600 | 0 | 85,400 | 0 | 126,200 |
| 2024-02-09 | 0 | 217,200 | 0 | 92,100 | 0 | 125,100 |
| 2024-02-02 | 0 | 210,700 | 0 | 86,100 | 0 | 124,600 |
| 2024-01-26 | 0 | 220,100 | 0 | 93,200 | 0 | 126,900 |
| 2024-01-19 | 0 | 222,300 | 0 | 92,900 | 0 | 129,400 |
| 2024-01-12 | 1,000 | 240,500 | 1,000 | 99,500 | 0 | 141,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | 白鳩 | 2025年２月期 決算短信〔日本基準〕（非連結） |
| 20250411 | 15:30 | 白鳩 | 新任監査役候補者の選任に関するお知らせ |
| 20250411 | 15:30 | 白鳩 | 2025年２月繰延資産の計上及び業績予想と実績との差異に関するお知らせ |
| 20250327 | 15:30 | 白鳩 | 資金の借入（借換）に関するお知らせ |
| 20250327 | 15:30 | 白鳩 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250313 | 15:30 | 白鳩 | 剰余金の配当（無配）に関するお知らせ |
| 20250110 | 15:30 | 白鳩 | 2025年２月期第３四半期決算短信〔日本基準〕（非連結） |
| 20241214 | 09:30 | 白鳩 | 株式会社歯愛メディカルによる当社株式に対する公開買付けの結果並びに親会社及びその他の関係会社の異動に関するお知らせ |
| 20241115 | 15:30 | 白鳩 | 株式会社歯愛メディカルによる当社株券に対する公開買付けに関する意見表明のお知らせ |
| 20241011 | 15:00 | 白鳩 | 2025年２月期第２四半期決算短信〔日本基準〕（非連結） |
| 20240712 | 15:00 | 白鳩 | 2025年２月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 15:00 | 白鳩 | 支配株主等に関する事項 |
| 20240516 | 15:00 | 白鳩 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240412 | 15:00 | 白鳩 | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | 白鳩 | 2024年２月期業績予想と実績との差異に関するお知らせ |
| 20240412 | 15:00 | 白鳩 | 新任取締役候補者の選任に関するお知らせ |
| 20240412 | 15:00 | 白鳩 | 上場維持基準の適合に関するお知らせ |
| 20240314 | 15:00 | 白鳩 | 剰余金の配当（無配）に関するお知らせ |
| 20240215 | 15:00 | 白鳩 | 業績予想の修正及び繰延税金資産の取り崩しに関するお知らせ |
| 20240112 | 15:00 | 白鳩 | 2024年２月期第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6OA | 350 | 2025-02-06 16:42 | 株式会社白鳩 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100UZFO | 350 | 2024-12-20 10:52 | 株式会社白鳩 | 小田急電鉄株式会社 | 変更報告書（短期大量譲渡） |
| S100UYGI | 350 | 2024-12-17 11:00 | 株式会社白鳩 | 池上 正 | 変更報告書（短期大量譲渡） |
| S100UYAN | 350 | 2024-12-16 14:15 | 株式会社白鳩 | 株式会社歯愛メディカル | 変更報告書 |
| S100UW64 | 350 | 2024-12-05 15:02 | 株式会社白鳩 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100UW0S | 360 | 2024-12-03 15:56 | 株式会社白鳩 | 池上 正 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UTOK | 350 | 2024-11-22 11:07 | 株式会社白鳩 | 小田急電鉄株式会社 | 変更報告書 |
| S100UT3T | 350 | 2024-11-19 11:15 | 株式会社白鳩 | 池上 正 | 変更報告書 |
| S100SZPU | 350 | 2024-03-06 15:13 | 株式会社白鳩 | 株式会社ＳＢＩ証券 | 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 |
|---|---|---|---|
| 3192 | 2 | SHIROHATO楽天市場店(シロハト) | LINE 公式アカウント | 2024-06-18 06:14:23 |
| 3192 | 2 | SHIROHATO(シロハト) | LINE 公式アカウント | 2024-06-18 06:14:22 |
| 3192 | 2 | x.com | 2024-06-18 06:14:19 |
| 3192 | 2 | x.com | 2024-06-18 06:14:18 |
| 3192 | 2 | ログイン • Instagram | 2024-06-18 06:14:17 |
| 3192 | 2 | Facebookにログイン | 2024-06-18 06:14:15 |
| 3192 | 2 | CSR | 会社情報 | 株式会社 白鳩 | Shirohato Co.,Ltd. | 2024-06-18 06:14:13 |
| 3192 | 2 | 免責事項 | IR情報 | 株式会社 白鳩 | Shirohato Co.,Ltd. | 2024-06-14 10:20:44 |
| 3192 | 2 | 電子公告 | IR情報 | 株式会社 白鳩 | Shirohato Co.,Ltd. | 2024-06-14 10:20:43 |
| 3192 | 2 | 株主メモ | IR情報 | 株式会社 白鳩 | Shirohato Co.,Ltd. | 2024-06-14 10:20:42 |