| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 257 | 262 | 257 | 259 | 7,800 | 0 | 100% | 101% | 223% | -- | 101% | 102% | 109% | 93% | 101% |
| 20240925 | 260 | 263 | 259 | 263 | 3,100 | 4 | 102% | 101% | 40% | ▲ | 100% | 101% | 102% | 94% | 102% |
| 20240926 | 263 | 267 | 262 | 264 | 700 | 1 | 100% | 100% | 23% | ▲▲ | 99% | 101% | 101% | 94% | 103% |
| 20240927 | 262 | 264 | 260 | 260 | 500 | -4 | 98% | 99% | 71% | ▼ | 102% | 133% | 102% | 93% | 101% |
| 20240930 | 260 | 265 | 259 | 264 | 600 | 4 | 102% | 102% | 120% | ▲ | 99% | 132% | 100% | 94% | 103% |
| 20241001 | 265 | 265 | 263 | 263 | 700 | -1 | 100% | 99% | 117% | ▼ | 100% | 132% | 100% | 94% | 102% |
| 20241002 | 265 | 265 | 264 | 265 | 1,500 | 2 | 101% | 100% | 214% | ▲ | 101% | 118% | 100% | 95% | 103% |
| 20241003 | 263 | 265 | 263 | 265 | 1,300 | 0 | 100% | 101% | 87% | -- | 130% | 107% | 98% | 96% | 103% |
| 20241004 | 265 | 345 | 265 | 345 | 177,500 | 80 | 130% | 130% | 13654% | ▲ | 91% | 70% | 68% | 100% | 134% |
| 20241007 | 385 | 398 | 321 | 349 | 1,859,700 | 4 | 101% | 91% | 1048% | ▲▲ | 94% | 79% | 79% | 100% | 136% |
| 20241008 | 330 | 349 | 306 | 310 | 608,700 | -39 | 89% | 94% | 33% | ▼ | 96% | 89% | 89% | 89% | 121% |
| 20241009 | 294 | 297 | 281 | 283 | 205,700 | -27 | 91% | 96% | 34% | ▼▼ | 94% | 90% | 91% | 81% | 110% |
| 20241010 | 286 | 310 | 268 | 268 | 422,900 | -15 | 95% | 94% | 206% | ▼▼▼ | 97% | 98% | 97% | 77% | 104% |
| 20241011 | 269 | 278 | 261 | 261 | 79,200 | -7 | 97% | 97% | 19% | ▼▼▼▼ | 101% | 102% | 100% | 75% | 101% |
| 20241015 | 260 | 265 | 260 | 262 | 27,700 | 1 | 100% | 101% | 35% | ▲ | 98% | 100% | 100% | 75% | 101% |
| 20241016 | 260 | 264 | 253 | 255 | 46,100 | -7 | 97% | 98% | 166% | ▼ | 101% | 102% | 102% | 73% | 100% |
| 20241017 | 255 | 257 | 253 | 257 | 8,300 | 2 | 101% | 101% | 18% | ▲ | 104% | 100% | 103% | 74% | 101% |
| 20241018 | 254 | 270 | 254 | 264 | 33,100 | 7 | 103% | 104% | 399% | ▲▲ | 97% | 94% | 108% | 76% | 104% |
| 20241021 | 268 | 269 | 259 | 261 | 11,500 | -3 | 99% | 97% | 35% | ▼ | 100% | 97% | 112% | 75% | 102% |
| 20241022 | 260 | 260 | 257 | 259 | 9,800 | -2 | 99% | 100% | 85% | ▼▼ | 97% | 98% | 112% | 74% | 102% |
| 20241023 | 260 | 260 | 250 | 253 | 32,500 | -6 | 98% | 97% | 332% | ▼▼▼ | 98% | 99% | 112% | 72% | 100% |
| 20241024 | 258 | 258 | 248 | 252 | 13,800 | -1 | 100% | 98% | 42% | ▼▼▼▼ | 100% | 102% | 116% | 72% | 100% |
| 20241025 | 250 | 253 | 246 | 251 | 9,800 | -1 | 100% | 100% | 71% | ▼▼▼▼▼ | 102% | 105% | 118% | 72% | 100% |
| 20241028 | 246 | 251 | 246 | 251 | 2,700 | 0 | 100% | 102% | 28% | -- | 102% | 105% | 116% | 72% | 100% |
| 20241029 | 249 | 255 | 247 | 255 | 8,300 | 4 | 102% | 102% | 307% | ▲ | 100% | 102% | 114% | 73% | 102% |
| 20241030 | 255 | 260 | 252 | 255 | 4,000 | 0 | 100% | 100% | 48% | -- | 101% | 102% | 115% | 73% | 102% |
| 20241031 | 253 | 259 | 250 | 256 | 8,100 | 1 | 100% | 101% | 203% | ▲ | 102% | 101% | 115% | 73% | 102% |
| 20241101 | 252 | 260 | 252 | 258 | 1,800 | 2 | 101% | 102% | 22% | ▲▲ | 101% | 100% | 109% | 74% | 103% |
| 20241105 | 258 | 266 | 257 | 261 | 17,600 | 3 | 101% | 101% | 978% | ▲▲▲ | 99% | 99% | 107% | 75% | 104% |
| 20241106 | 261 | 265 | 258 | 258 | 5,400 | -3 | 99% | 99% | 31% | ▼ | 99% | 101% | 109% | 83% | 103% |
| 20241107 | 258 | 263 | 255 | 255 | 3,100 | -3 | 99% | 99% | 57% | ▼▼ | 100% | 102% | 110% | 90% | 102% |
| 20241108 | 255 | 258 | 254 | 254 | 6,500 | -1 | 100% | 100% | 210% | ▼▼▼ | 102% | 101% | 110% | 95% | 101% |
| 20241111 | 254 | 265 | 253 | 259 | 4,500 | 5 | 102% | 102% | 69% | ▲ | 100% | 112% | 108% | 98% | 103% |
| 20241112 | 259 | 259 | 255 | 259 | 2,500 | 0 | 100% | 100% | 56% | -- | 101% | 113% | 109% | 98% | 103% |
| 20241113 | 257 | 260 | 257 | 260 | 2,800 | 1 | 100% | 101% | 112% | ▲ | 100% | 107% | 109% | 98% | 104% |
| 20241114 | 258 | 261 | 255 | 257 | 4,000 | -3 | 99% | 100% | 143% | ▼ | 99% | 109% | 109% | 97% | 102% |
| 20241115 | 257 | 257 | 253 | 255 | 2,800 | -2 | 99% | 99% | 70% | ▼▼ | 93% | 90% | 89% | 97% | 102% |
| 20241118 | 311 | 320 | 290 | 290 | 363,700 | 35 | 114% | 93% | 12989% | ▲ | 95% | 95% | 96% | 100% | 116% |
| 20241119 | 290 | 292 | 275 | 275 | 65,400 | -15 | 95% | 95% | 18% | ▼ | 102% | 102% | 103% | 95% | 110% |
| 20241120 | 271 | 277 | 268 | 276 | 18,200 | 1 | 100% | 102% | 28% | ▲ | 102% | 101% | 102% | 95% | 110% |
| 20241121 | 273 | 279 | 272 | 279 | 11,100 | 3 | 101% | 102% | 61% | ▲▲ | 99% | 99% | 100% | 96% | 111% |
| 20241122 | 279 | 279 | 273 | 275 | 8,900 | -4 | 99% | 99% | 80% | ▼ | 99% | 101% | 100% | 95% | 110% |
| 20241125 | 278 | 278 | 274 | 276 | 11,500 | 1 | 100% | 99% | 129% | ▲ | 100% | 102% | 101% | 95% | 110% |
| 20241126 | 275 | 277 | 275 | 275 | 5,300 | -1 | 100% | 100% | 46% | ▼ | 100% | 101% | 101% | 95% | 108% |
| 20241127 | 274 | 275 | 273 | 275 | 3,400 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 101% | 95% | 108% |
| 20241128 | 274 | 276 | 274 | 275 | 3,700 | 0 | 100% | 100% | 109% | -- | 102% | 101% | 101% | 95% | 108% |
| 20241129 | 275 | 281 | 275 | 280 | 6,400 | 5 | 102% | 102% | 173% | ▲ | 100% | 99% | 99% | 97% | 110% |
| 20241202 | 279 | 279 | 277 | 278 | 14,400 | -2 | 99% | 100% | 225% | ▼ | 100% | 99% | 98% | 96% | 109% |
| 20241203 | 279 | 279 | 277 | 278 | 4,500 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 96% | 96% | 109% |
| 20241204 | 277 | 277 | 276 | 277 | 6,300 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 95% | 96% | 109% |
| 20241205 | 277 | 277 | 272 | 276 | 6,100 | -1 | 100% | 100% | 97% | ▼▼ | 100% | 101% | 95% | 95% | 109% |
| 20241206 | 275 | 275 | 274 | 274 | 1,300 | -2 | 99% | 100% | 21% | ▼▼▼ | 101% | 101% | 0% | 94% | 107% |
| 20241209 | 274 | 280 | 274 | 276 | 10,600 | 2 | 101% | 101% | 815% | ▲ | 100% | 100% | 0% | 95% | 108% |
| 20241210 | 277 | 280 | 277 | 278 | 6,400 | 2 | 101% | 100% | 60% | ▲▲ | 100% | 100% | 0% | 96% | 109% |
| 20241211 | 277 | 280 | 276 | 277 | 6,200 | -1 | 100% | 100% | 97% | ▼ | 99% | 98% | 0% | 96% | 109% |
| 20241212 | 280 | 280 | 278 | 278 | 2,100 | 1 | 100% | 99% | 34% | ▲ | 99% | 95% | 0% | 96% | 109% |
| 20241213 | 279 | 279 | 277 | 277 | 2,800 | -1 | 100% | 99% | 133% | ▼ | 99% | 94% | 0% | 96% | 101% |
| 20241216 | 280 | 280 | 277 | 277 | 7,700 | 0 | 100% | 99% | 275% | -- | 99% | 94% | 0% | 99% | 101% |
| 20241217 | 277 | 278 | 273 | 273 | 6,300 | -4 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 267 | 270 | 266 | 266 | 7,700 | -7 | 97% | 100% | 122% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 264 | 268 | 262 | 263 | 7,800 | -3 | 99% | 100% | 101% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241220 | 262 | 263 | 260 | 260 | 3,300 | -3 | 99% | 99% | 42% | ▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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 | 1 | 株式会社 白鳩 | Shirohato Co.,Ltd. | 2024-12-21 17:28:36 |
| 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 |