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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 99% | 97% | 104% |
20250326 | 263 | 270 | 262 | 264 | 2,800 | 1 | 100% | 100% | 175% | ▲ | 99% | 97% | 99% | 97% | 105% |
20250327 | 264 | 269 | 261 | 261 | 3,900 | -3 | 99% | 99% | 139% | ▼ | 102% | 96% | 98% | 96% | 104% |
20250328 | 265 | 269 | 259 | 269 | 16,500 | 8 | 103% | 102% | 423% | ▲ | 98% | 93% | 99% | 100% | 107% |
20250331 | 264 | 264 | 258 | 258 | 6,300 | -11 | 96% | 98% | 38% | ▼ | 100% | 90% | 101% | 96% | 102% |
20250401 | 258 | 258 | 257 | 257 | 1,000 | -1 | 100% | 100% | 16% | ▼▼ | 99% | 84% | 102% | 96% | 102% |
20250402 | 257 | 257 | 254 | 254 | 2,400 | -3 | 99% | 99% | 240% | ▼▼▼ | 98% | 94% | 104% | 94% | 101% |
20250403 | 250 | 253 | 244 | 245 | 16,300 | -9 | 96% | 98% | 679% | ▼▼▼▼ | 95% | 97% | 107% | 91% | 100% |
20250404 | 243 | 244 | 230 | 231 | 14,100 | -14 | 94% | 95% | 87% | ▼▼▼▼▼ | 101% | 119% | 122% | 86% | 100% |
20250408 | 214 | 221 | 210 | 216 | 17,100 | -15 | 94% | 101% | 121% | ▼▼▼▼▼▼ | 100% | 118% | 120% | 80% | 100% |
20250409 | 217 | 219 | 214 | 217 | 3,800 | 1 | 100% | 100% | 22% | ▲ | 102% | 112% | 114% | 81% | 100% |
20250410 | 229 | 234 | 226 | 234 | 3,100 | 17 | 108% | 102% | 82% | ▲▲ | 100% | 106% | 111% | 87% | 108% |
20250411 | 234 | 239 | 221 | 235 | 31,200 | 1 | 100% | 100% | 1006% | ▲▲▲ | 104% | 102% | 111% | 87% | 109% |
20250414 | 245 | 256 | 235 | 254 | 86,300 | 19 | 108% | 104% | 277% | ▲▲▲▲ | 100% | 97% | 105% | 94% | 118% |
20250415 | 258 | 270 | 244 | 257 | 37,400 | 3 | 101% | 100% | 43% | ▲▲▲▲▲ | 98% | 99% | 107% | 96% | 119% |
20250416 | 253 | 287 | 245 | 247 | 202,300 | -10 | 96% | 98% | 541% | ▼ | 97% | 102% | 106% | 92% | 114% |
20250417 | 255 | 255 | 246 | 247 | 45,600 | 0 | 100% | 97% | 23% | -- | 102% | 106% | 122% | 92% | 114% |
20250418 | 247 | 255 | 247 | 251 | 6,300 | 4 | 102% | 102% | 14% | ▲ | 96% | 101% | 120% | 93% | 116% |
20250421 | 251 | 255 | 240 | 242 | 19,900 | -9 | 96% | 96% | 316% | ▼ | 103% | 107% | 124% | 90% | 112% |
20250422 | 242 | 265 | 242 | 250 | 233,400 | 8 | 103% | 103% | 1173% | ▲ | 102% | 102% | 118% | 93% | 116% |
20250423 | 256 | 272 | 248 | 261 | 199,200 | 11 | 104% | 102% | 85% | ▲▲ | 95% | 96% | 113% | 97% | 121% |
20250424 | 266 | 266 | 254 | 254 | 27,500 | -7 | 97% | 95% | 14% | ▼ | 100% | 99% | 118% | 94% | 118% |
20250425 | 255 | 263 | 251 | 254 | 27,700 | 0 | 100% | 100% | 101% | -- | 104% | 101% | 120% | 94% | 118% |
20250428 | 250 | 260 | 250 | 260 | 13,900 | 6 | 102% | 104% | 50% | ▲ | 98% | 97% | 115% | 100% | 120% |
20250430 | 261 | 265 | 251 | 255 | 21,800 | -5 | 98% | 98% | 157% | ▼ | 98% | 100% | 116% | 98% | 118% |
20250501 | 259 | 259 | 253 | 253 | 8,800 | -2 | 99% | 98% | 40% | ▼▼ | 100% | 102% | 114% | 97% | 117% |
20250502 | 253 | 254 | 252 | 253 | 5,000 | 0 | 100% | 100% | 57% | -- | 100% | 108% | 111% | 97% | 117% |
20250507 | 252 | 252 | 251 | 251 | 2,900 | -2 | 99% | 100% | 58% | ▼ | 100% | 108% | 111% | 96% | 116% |
20250508 | 251 | 252 | 251 | 252 | 1,400 | 1 | 100% | 100% | 48% | ▲ | 102% | 103% | 110% | 97% | 117% |
20250509 | 254 | 263 | 253 | 259 | 14,400 | 7 | 103% | 102% | 1029% | ▲▲ | 100% | 102% | 108% | 99% | 119% |
20250512 | 258 | 259 | 257 | 258 | 5,500 | -1 | 100% | 100% | 38% | ▼ | 105% | 117% | 108% | 99% | 110% |
20250513 | 258 | 280 | 258 | 271 | 1,350,200 | 13 | 105% | 105% | 24549% | ▲ | 94% | 108% | 100% | 100% | 115% |
20250514 | 278 | 278 | 256 | 262 | 56,400 | -9 | 97% | 94% | 4% | ▼ | 100% | 113% | 109% | 97% | 108% |
20250515 | 256 | 257 | 254 | 256 | 12,800 | -6 | 98% | 100% | 23% | ▼▼ | 102% | 108% | 108% | 94% | 106% |
20250516 | 257 | 268 | 256 | 263 | 12,900 | 7 | 103% | 102% | 101% | ▲ | 114% | 106% | 105% | 97% | 109% |
20250519 | 263 | 308 | 263 | 301 | 427,800 | 38 | 114% | 114% | 3316% | ▲▲ | 93% | 90% | 89% | 100% | 124% |
20250520 | 310 | 378 | 278 | 288 | 2,206,500 | -13 | 96% | 93% | 516% | ▼ | 93% | 95% | 94% | 96% | 119% |
20250521 | 294 | 307 | 272 | 272 | 256,700 | -16 | 94% | 93% | 12% | ▼▼ | 103% | 104% | 103% | 90% | 112% |
20250522 | 269 | 295 | 269 | 278 | 97,600 | 6 | 102% | 103% | 38% | ▲ | 100% | 101% | 99% | 92% | 111% |
20250523 | 277 | 299 | 272 | 277 | 160,600 | -1 | 100% | 100% | 165% | ▼ | 101% | 101% | 0% | 92% | 110% |
20250526 | 276 | 286 | 275 | 278 | 44,100 | 1 | 100% | 101% | 27% | ▲ | 100% | 99% | 0% | 92% | 111% |
20250527 | 279 | 281 | 278 | 279 | 28,600 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 99% | 0% | 93% | 111% |
20250528 | 279 | 281 | 279 | 279 | 8,000 | 0 | 100% | 100% | 28% | -- | 100% | 99% | 0% | 93% | 111% |
20250529 | 280 | 282 | 279 | 279 | 4,500 | 0 | 100% | 100% | 56% | -- | 99% | 99% | 0% | 93% | 111% |
20250530 | 280 | 281 | 277 | 277 | 12,000 | -2 | 99% | 99% | 267% | ▼ | 100% | 100% | 0% | 92% | 110% |
20250602 | 276 | 277 | 275 | 276 | 10,700 | -1 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 0% | 92% | 110% |
20250603 | 277 | 277 | 275 | 277 | 5,300 | 1 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 92% | 110% |
20250604 | 275 | 277 | 273 | 274 | 11,300 | -3 | 99% | 100% | 213% | ▼ | 101% | 0% | 0% | 91% | 109% |
20250605 | 274 | 276 | 271 | 276 | 24,100 | 2 | 101% | 101% | 213% | ▲ | 99% | 0% | 0% | 92% | 108% |
20250606 | 275 | 276 | 273 | 273 | 12,100 | -3 | 99% | 99% | 50% | ▼ | % | % | % | 91% | 107% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 155,700 | 0 | 67,900 | 0 | 87,800 |
2025-05-23 | 0 | 155,500 | 0 | 81,700 | 0 | 73,800 |
2025-05-16 | 0 | 113,900 | 0 | 73,600 | 0 | 40,300 |
2025-05-09 | 0 | 111,500 | 0 | 72,600 | 0 | 38,900 |
2025-05-02 | 0 | 113,800 | 0 | 72,700 | 0 | 41,100 |
2025-04-25 | 0 | 111,900 | 0 | 74,300 | 0 | 37,600 |
2025-04-18 | 0 | 108,200 | 0 | 77,600 | 0 | 30,600 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-30 | UBS AG | 42,200 | 0.63% | ▲ | 4,300 | 280 | 281 | 277 | 277 | 12,000 |
2025-05-27 | UBS AG | 37,900 | 0.56% | ▲ | 279 | 281 | 278 | 279 | 28,600 | |
2025-05-21 | Nomura International plc | 30,500 | 0.45% | ▼ | -5,800 | 294 | 307 | 272 | 272 | 256,700 |
2025-05-20 | Nomura International plc | 36,300 | 0.54% | ▲ | 310 | 378 | 278 | 288 | 2,206,500 | |
2024-12-09 | UBS AG | 32,400 | 0.48% | ▼ | -1,100 | 274 | 280 | 274 | 276 | 10,600 |
2024-12-04 | UBS AG | 33,500 | 0.50% | ▲ | 800 | 277 | 277 | 276 | 277 | 6,300 |
2024-11-29 | UBS AG | 32,700 | 0.49% | ▼ | -3,100 | 275 | 281 | 275 | 280 | 6,400 |
2024-10-08 | UBS AG | 35,800 | 0.53% | ▲ | 330 | 349 | 306 | 310 | 608,700 | |
2024-03-12 | UBS AG | 33,200 | 0.49% | ▼ | -5,900 | 314 | 316 | 312 | 313 | 4,500 |
TDnet更新情報
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 |