| 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 | 2,279 | 2,340 | 2,250 | 2,272 | 245,200 | 11 | 100% | 100% | 121% | ▲ | 99% | 101% | 95% | 94% | 101% |
| 20240726 | 2,282 | 2,299 | 2,263 | 2,264 | 183,400 | -8 | 100% | 99% | 75% | ▼ | 100% | 98% | 95% | 93% | 100% |
| 20240729 | 2,273 | 2,293 | 2,266 | 2,277 | 136,800 | 13 | 101% | 100% | 75% | ▲ | 98% | 95% | 96% | 94% | 101% |
| 20240730 | 2,262 | 2,262 | 2,212 | 2,222 | 223,300 | -55 | 98% | 98% | 163% | ▼ | 104% | 93% | 98% | 92% | 100% |
| 20240731 | 2,222 | 2,313 | 2,218 | 2,300 | 324,000 | 78 | 104% | 104% | 145% | ▲ | 98% | 92% | 97% | 96% | 104% |
| 20240801 | 2,259 | 2,264 | 2,205 | 2,223 | 237,100 | -78 | 97% | 98% | 73% | ▼ | 98% | 94% | 100% | 96% | 100% |
| 20240802 | 2,192 | 2,241 | 2,143 | 2,147 | 404,500 | -76 | 97% | 98% | 171% | ▼▼ | 90% | 97% | 103% | 93% | 100% |
| 20240805 | 2,125 | 2,159 | 1,880 | 1,909 | 371,500 | -238 | 89% | 90% | 92% | ▼▼▼ | 101% | 101% | 107% | 82% | 100% |
| 20240806 | 2,052 | 2,120 | 1,996 | 2,077 | 480,700 | 168 | 109% | 101% | 129% | ▲ | 102% | 104% | 108% | 90% | 109% |
| 20240807 | 2,027 | 2,114 | 1,975 | 2,064 | 290,900 | -13 | 99% | 102% | 61% | ▼ | 102% | 106% | 109% | 89% | 108% |
| 20240808 | 2,014 | 2,078 | 2,006 | 2,046 | 242,500 | -18 | 99% | 102% | 83% | ▼▼ | 99% | 102% | 105% | 88% | 107% |
| 20240809 | 2,096 | 2,101 | 2,039 | 2,069 | 307,500 | 23 | 101% | 99% | 127% | ▲ | 100% | 104% | 106% | 89% | 108% |
| 20240813 | 2,064 | 2,094 | 2,007 | 2,065 | 379,800 | -4 | 100% | 100% | 124% | ▼ | 102% | 104% | 106% | 89% | 108% |
| 20240814 | 2,068 | 2,127 | 2,066 | 2,110 | 290,300 | 45 | 102% | 102% | 76% | ▲ | 100% | 101% | 103% | 92% | 111% |
| 20240815 | 2,136 | 2,150 | 2,111 | 2,142 | 221,900 | 33 | 102% | 100% | 76% | ▲▲ | 99% | 99% | 102% | 93% | 112% |
| 20240816 | 2,156 | 2,177 | 2,088 | 2,143 | 252,200 | 1 | 100% | 99% | 114% | ▲▲▲ | 100% | 100% | 102% | 93% | 112% |
| 20240819 | 2,141 | 2,150 | 2,108 | 2,145 | 250,300 | 2 | 100% | 100% | 99% | ▲▲▲▲ | 100% | 100% | 101% | 93% | 112% |
| 20240820 | 2,158 | 2,190 | 2,153 | 2,157 | 214,200 | 13 | 101% | 100% | 86% | ▲▲▲▲▲ | 100% | 102% | 102% | 94% | 113% |
| 20240821 | 2,144 | 2,174 | 2,132 | 2,144 | 138,000 | -14 | 99% | 100% | 64% | ▼ | 100% | 102% | 101% | 93% | 112% |
| 20240822 | 2,145 | 2,150 | 2,122 | 2,141 | 150,800 | -3 | 100% | 100% | 109% | ▼▼ | 99% | 101% | 103% | 93% | 112% |
| 20240823 | 2,142 | 2,153 | 2,122 | 2,128 | 244,300 | -13 | 99% | 99% | 162% | ▼▼▼ | 101% | 102% | 105% | 93% | 111% |
| 20240826 | 2,145 | 2,170 | 2,132 | 2,164 | 148,100 | 36 | 102% | 101% | 61% | ▲ | 99% | 100% | 103% | 94% | 113% |
| 20240827 | 2,199 | 2,200 | 2,169 | 2,181 | 128,700 | 18 | 101% | 99% | 87% | ▲▲ | 99% | 101% | 107% | 95% | 114% |
| 20240828 | 2,174 | 2,174 | 2,142 | 2,161 | 106,300 | -20 | 99% | 99% | 83% | ▼ | 99% | 100% | 107% | 94% | 113% |
| 20240829 | 2,184 | 2,200 | 2,142 | 2,170 | 177,900 | 9 | 100% | 99% | 167% | ▲ | 102% | 101% | 108% | 98% | 114% |
| 20240830 | 2,157 | 2,192 | 2,148 | 2,192 | 225,200 | 22 | 101% | 102% | 127% | ▲▲ | 98% | 97% | 106% | 100% | 115% |
| 20240902 | 2,208 | 2,208 | 2,132 | 2,154 | 102,000 | -38 | 98% | 98% | 45% | ▼ | 101% | 100% | 108% | 98% | 113% |
| 20240903 | 2,170 | 2,201 | 2,169 | 2,190 | 123,400 | 37 | 102% | 101% | 121% | ▲ | 100% | 99% | 107% | 100% | 107% |
| 20240904 | 2,179 | 2,192 | 2,145 | 2,180 | 144,500 | -11 | 100% | 100% | 117% | ▼ | 100% | 99% | 110% | 99% | 107% |
| 20240905 | 2,143 | 2,215 | 2,143 | 2,153 | 241,400 | -27 | 99% | 100% | 167% | ▼▼ | 99% | 98% | 111% | 98% | 105% |
| 20240906 | 2,165 | 2,193 | 2,140 | 2,150 | 177,700 | -3 | 100% | 99% | 74% | ▼▼▼ | 101% | 99% | 112% | 98% | 104% |
| 20240909 | 2,131 | 2,174 | 2,131 | 2,161 | 156,200 | 11 | 101% | 101% | 88% | ▲ | 99% | 100% | 112% | 99% | 105% |
| 20240910 | 2,143 | 2,154 | 2,113 | 2,126 | 247,400 | -35 | 98% | 99% | 158% | ▼ | 100% | 102% | 114% | 97% | 101% |
| 20240911 | 2,119 | 2,126 | 2,089 | 2,112 | 157,000 | -15 | 99% | 100% | 63% | ▼▼ | 99% | 102% | 114% | 96% | 100% |
| 20240912 | 2,116 | 2,126 | 2,063 | 2,089 | 318,200 | -23 | 99% | 99% | 203% | ▼▼▼ | 102% | 107% | 117% | 95% | 100% |
| 20240913 | 2,070 | 2,118 | 2,067 | 2,113 | 296,400 | 24 | 101% | 102% | 93% | ▲ | 100% | 106% | 113% | 96% | 101% |
| 20240917 | 2,142 | 2,160 | 2,101 | 2,132 | 297,000 | 19 | 101% | 100% | 100% | ▲▲ | 100% | 106% | 113% | 97% | 102% |
| 20240918 | 2,144 | 2,157 | 2,123 | 2,153 | 237,900 | 21 | 101% | 100% | 80% | ▲▲▲ | 99% | 107% | 111% | 98% | 103% |
| 20240919 | 2,182 | 2,199 | 2,162 | 2,162 | 237,800 | 9 | 100% | 99% | 100% | ▲▲▲▲ | 100% | 106% | 110% | 99% | 103% |
| 20240920 | 2,204 | 2,230 | 2,192 | 2,205 | 398,900 | 44 | 102% | 100% | 168% | ▲▲▲▲▲ | 103% | 106% | 110% | 100% | 106% |
| 20240924 | 2,205 | 2,269 | 2,173 | 2,262 | 281,000 | 57 | 103% | 103% | 70% | ▲▲▲▲▲▲ | 101% | 104% | 108% | 100% | 108% |
| 20240925 | 2,240 | 2,264 | 2,237 | 2,253 | 285,600 | -9 | 100% | 101% | 102% | ▼ | 103% | 103% | 107% | 100% | 108% |
| 20240926 | 2,270 | 2,335 | 2,246 | 2,327 | 318,000 | 74 | 103% | 103% | 111% | ▲ | 101% | 101% | 105% | 100% | 111% |
| 20240927 | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 | -10 | 100% | 101% | 60% | ▼ | 102% | 102% | 105% | 100% | 111% |
| 20240930 | 2,304 | 2,364 | 2,299 | 2,339 | 384,500 | 22 | 101% | 102% | 203% | ▲ | 101% | 104% | 103% | 100% | 112% |
| 20241001 | 2,310 | 2,339 | 2,301 | 2,335 | 200,300 | -4 | 100% | 101% | 52% | ▼ | 100% | 103% | 102% | 100% | 112% |
| 20241002 | 2,328 | 2,352 | 2,318 | 2,331 | 216,600 | -4 | 100% | 100% | 108% | ▼▼ | 99% | 102% | 101% | 100% | 112% |
| 20241003 | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 | 1 | 100% | 99% | 79% | ▲ | 100% | 103% | 100% | 100% | 112% |
| 20241004 | 2,346 | 2,365 | 2,335 | 2,356 | 250,500 | 24 | 101% | 100% | 146% | ▲▲ | 100% | 101% | 97% | 100% | 113% |
| 20241007 | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 | 37 | 102% | 100% | 103% | ▲▲▲ | 101% | 102% | 0% | 100% | 115% |
| 20241008 | 2,356 | 2,389 | 2,349 | 2,370 | 255,200 | -23 | 99% | 101% | 99% | ▼ | 101% | 102% | 0% | 99% | 113% |
| 20241009 | 2,370 | 2,443 | 2,370 | 2,397 | 361,800 | 27 | 101% | 101% | 142% | ▲ | 101% | 98% | 0% | 100% | 115% |
| 20241010 | 2,398 | 2,425 | 2,345 | 2,419 | 280,900 | 22 | 101% | 101% | 78% | ▲▲ | 99% | 99% | 0% | 100% | 116% |
| 20241011 | 2,406 | 2,418 | 2,365 | 2,375 | 275,300 | -44 | 98% | 99% | 98% | ▼ | 101% | 99% | 0% | 98% | 114% |
| 20241015 | 2,396 | 2,418 | 2,381 | 2,410 | 205,500 | 36 | 101% | 101% | 75% | ▲ | 100% | 99% | 0% | 100% | 114% |
| 20241016 | 2,367 | 2,420 | 2,361 | 2,361 | 191,100 | -50 | 98% | 100% | 93% | ▼ | 100% | 98% | 0% | 98% | 111% |
| 20241017 | 2,357 | 2,370 | 2,352 | 2,361 | 148,800 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 98% | 110% |
| 20241018 | 2,367 | 2,394 | 2,355 | 2,372 | 130,400 | 11 | 100% | 100% | 88% | ▲ | 99% | 0% | 0% | 98% | 110% |
| 20241021 | 2,367 | 2,375 | 2,348 | 2,352 | 84,800 | -20 | 99% | 99% | 65% | ▼ | 100% | 0% | 0% | 97% | 107% |
| 20241022 | 2,319 | 2,329 | 2,289 | 2,309 | 279,200 | -43 | 98% | 100% | 329% | ▼▼ | % | % | % | 95% | 102% |
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 | 6,900 | 14,800 | 1,900 | 6,100 | 5,000 | 8,700 |
| 2024-10-11 | 7,000 | 15,600 | 1,800 | 5,800 | 5,200 | 9,800 |
| 2024-10-04 | 4,000 | 15,600 | 1,800 | 6,500 | 2,200 | 9,100 |
| 2024-09-27 | 3,600 | 19,800 | 1,800 | 8,000 | 1,800 | 11,800 |
| 2024-09-20 | 3,300 | 22,800 | 1,700 | 7,700 | 1,600 | 15,100 |
| 2024-09-13 | 3,800 | 32,000 | 1,700 | 10,900 | 2,100 | 21,100 |
| 2024-09-06 | 3,200 | 22,200 | 1,800 | 7,800 | 1,400 | 14,400 |
| 2024-08-30 | 4,200 | 26,700 | 1,600 | 12,600 | 2,600 | 14,100 |
| 2024-08-23 | 4,600 | 29,200 | 1,600 | 13,000 | 3,000 | 16,200 |
| 2024-08-16 | 4,300 | 27,400 | 1,600 | 8,600 | 2,700 | 18,800 |
| 2024-08-09 | 6,400 | 23,300 | 1,500 | 6,700 | 4,900 | 16,600 |
| 2024-08-02 | 13,200 | 26,100 | 1,700 | 7,600 | 11,500 | 18,500 |
| 2024-07-26 | 2,500 | 31,300 | 1,600 | 7,600 | 900 | 23,700 |
| 2024-07-19 | 3,800 | 31,700 | 2,700 | 8,600 | 1,100 | 23,100 |
| 2024-07-12 | 3,200 | 31,800 | 2,000 | 8,600 | 1,200 | 23,200 |
| 2024-07-05 | 4,500 | 25,000 | 2,500 | 8,000 | 2,000 | 17,000 |
| 2024-06-28 | 3,100 | 22,800 | 1,600 | 8,300 | 1,500 | 14,500 |
| 2024-06-21 | 3,400 | 15,100 | 1,800 | 6,900 | 1,600 | 8,200 |
| 2024-06-14 | 4,700 | 14,200 | 1,700 | 6,100 | 3,000 | 8,100 |
| 2024-06-07 | 2,900 | 15,500 | 1,700 | 6,500 | 1,200 | 9,000 |
| 2024-05-31 | 3,500 | 13,200 | 1,700 | 5,700 | 1,800 | 7,500 |
| 2024-05-24 | 5,900 | 12,000 | 1,600 | 5,900 | 4,300 | 6,100 |
| 2024-05-17 | 8,700 | 11,300 | 1,600 | 6,300 | 7,100 | 5,000 |
| 2024-05-10 | 10,500 | 23,200 | 3,900 | 7,500 | 6,600 | 15,700 |
| 2024-05-02 | 17,500 | 22,700 | 7,500 | 7,000 | 10,000 | 15,700 |
| 2024-04-26 | 15,500 | 25,400 | 7,400 | 7,000 | 8,100 | 18,400 |
| 2024-04-19 | 9,000 | 34,100 | 7,200 | 7,500 | 1,800 | 26,600 |
| 2024-04-12 | 9,900 | 51,500 | 7,200 | 11,700 | 2,700 | 39,800 |
| 2024-04-05 | 11,300 | 54,000 | 7,400 | 11,500 | 3,900 | 42,500 |
| 2024-03-29 | 18,000 | 37,200 | 11,400 | 9,400 | 6,600 | 27,800 |
| 2024-03-22 | 16,500 | 27,600 | 11,500 | 6,700 | 5,000 | 20,900 |
| 2024-03-15 | 17,200 | 30,700 | 11,400 | 6,700 | 5,800 | 24,000 |
| 2024-03-08 | 18,100 | 32,800 | 11,400 | 6,600 | 6,700 | 26,200 |
| 2024-03-01 | 22,000 | 25,900 | 16,100 | 7,300 | 5,900 | 18,600 |
| 2024-02-22 | 21,600 | 26,600 | 16,100 | 6,800 | 5,500 | 19,800 |
| 2024-02-16 | 43,100 | 28,200 | 38,300 | 6,600 | 4,800 | 21,600 |
| 2024-02-09 | 44,200 | 27,400 | 38,200 | 6,600 | 6,000 | 20,800 |
| 2024-02-02 | 43,800 | 23,600 | 38,300 | 6,300 | 5,500 | 17,300 |
| 2024-01-26 | 43,500 | 23,800 | 38,200 | 7,700 | 5,300 | 16,100 |
| 2024-01-19 | 59,400 | 19,900 | 53,900 | 7,000 | 5,500 | 12,900 |
| 2024-01-12 | 63,500 | 17,700 | 54,000 | 6,400 | 9,500 | 11,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 497,094 | 0.48% | ▼ | -14,200 | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 511,294 | 0.50% | ▲ | 33,794 | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 477,500 | 0.46% | ▼ | -34,423 | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 511,923 | 0.50% | ▲ | 2,204 | 2,230 | 2,192 | 2,205 | 398,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | シップＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | シップＨＤ | 剰余金の配当(増配)に関するお知らせ |
| 20240510 | 15:00 | シップＨＤ | 役員の異動に関するお知らせ |
| 20240510 | 15:00 | シップＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | シップＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9CZ | 350 | 2024-08-22 11:30 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T808 | 360 | 2024-07-02 15:36 | シップヘルスケアホールディングス株式会社 | 古川國久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKF2 | 350 | 2024-07-02 15:35 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100TKFE | 350 | 2024-07-02 15:34 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100TNOK | 350 | 2024-06-19 10:02 | シップヘルスケアホールディングス株式会社 | マラソン・アセット・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| S100TCW1 | 350 | 2024-05-09 11:08 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T7NL | 350 | 2024-04-05 11:06 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T1M3 | 350 | 2024-03-26 09:10 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100SXHT | 350 | 2024-02-22 11:25 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| S100SX3E | 350 | 2024-02-21 09:29 | シップヘルスケアホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3360 | 1 | シップヘルスケアホールディングス株式会社 | 2024-10-23 08:24:32 |
| 3360 | 2 | 企業詳細レポートを更新しました。（シェアードリサーチ社作成） | 2024-09-10 03:32:39 |
| 3360 | 2 | IR年間カレンダー | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:18 |
| 3360 | 2 | 格付 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:14 |
| 3360 | 2 | 株式事務のご案内 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:12 |
| 3360 | 2 | 株主構成比率の状況 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:11 |
| 3360 | 2 | 大株主の状況 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:10 |
| 3360 | 2 | 株式分割 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:09 |
| 3360 | 2 | 株主還元（配当等） | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:07 |
| 3360 | 2 | 決算公告 | シップヘルスケアホールディングス株式会社 | 2024-06-19 02:31:06 |