| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 728 | 729 | 722 | 725 | 55,300 | -3 | 100% | 100% | 92% | ▼▼▼ | 101% | 101% | 116% | 97% | 100% |
| 20250120 | 728 | 735 | 726 | 735 | 22,400 | 10 | 101% | 101% | 41% | ▲ | 101% | 101% | 116% | 99% | 101% |
| 20250121 | 731 | 735 | 730 | 735 | 26,100 | 0 | 100% | 101% | 117% | -- | 100% | 101% | 115% | 99% | 101% |
| 20250122 | 733 | 738 | 731 | 736 | 20,300 | 1 | 100% | 100% | 78% | ▲ | 99% | 100% | 115% | 99% | 102% |
| 20250123 | 737 | 737 | 729 | 730 | 25,200 | -6 | 99% | 99% | 124% | ▼ | 100% | 101% | 116% | 98% | 101% |
| 20250124 | 731 | 735 | 731 | 734 | 17,900 | 4 | 101% | 100% | 71% | ▲ | 100% | 102% | 115% | 99% | 101% |
| 20250127 | 733 | 736 | 731 | 735 | 16,800 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 104% | 116% | 99% | 101% |
| 20250128 | 732 | 741 | 731 | 737 | 57,000 | 2 | 100% | 101% | 339% | ▲▲▲ | 100% | 103% | 115% | 99% | 102% |
| 20250129 | 738 | 742 | 735 | 740 | 32,700 | 3 | 100% | 100% | 57% | ▲▲▲▲ | 100% | 106% | 115% | 99% | 102% |
| 20250130 | 737 | 753 | 737 | 739 | 285,900 | -1 | 100% | 100% | 874% | ▼ | 100% | 105% | 112% | 99% | 102% |
| 20250131 | 746 | 752 | 741 | 748 | 49,800 | 9 | 101% | 100% | 17% | ▲ | 101% | 107% | 110% | 100% | 103% |
| 20250203 | 748 | 765 | 745 | 759 | 149,100 | 11 | 101% | 101% | 299% | ▲▲ | 100% | 105% | 108% | 100% | 105% |
| 20250204 | 759 | 760 | 756 | 759 | 30,000 | 0 | 100% | 100% | 20% | -- | 103% | 107% | 108% | 100% | 105% |
| 20250205 | 759 | 792 | 758 | 781 | 167,200 | 22 | 103% | 103% | 557% | ▲ | 101% | 105% | 105% | 100% | 108% |
| 20250206 | 778 | 785 | 776 | 783 | 116,900 | 2 | 100% | 101% | 70% | ▲▲ | 103% | 109% | 105% | 100% | 108% |
| 20250207 | 777 | 809 | 776 | 799 | 261,000 | 16 | 102% | 103% | 223% | ▲▲▲ | 100% | 106% | 102% | 100% | 110% |
| 20250210 | 798 | 808 | 789 | 799 | 98,300 | 0 | 100% | 100% | 38% | -- | 101% | 104% | 101% | 100% | 110% |
| 20250212 | 802 | 815 | 801 | 810 | 118,000 | 11 | 101% | 101% | 120% | ▲ | 101% | 102% | 100% | 100% | 112% |
| 20250213 | 810 | 820 | 802 | 815 | 123,600 | 5 | 101% | 101% | 105% | ▲▲ | 104% | 100% | 99% | 100% | 112% |
| 20250214 | 815 | 852 | 807 | 846 | 430,700 | 31 | 104% | 104% | 348% | ▲▲▲ | 101% | 99% | 96% | 100% | 117% |
| 20250217 | 825 | 839 | 822 | 833 | 213,200 | -13 | 98% | 101% | 50% | ▼ | 99% | 98% | 95% | 98% | 114% |
| 20250218 | 830 | 847 | 819 | 824 | 171,200 | -9 | 99% | 99% | 80% | ▼▼ | 99% | 99% | 94% | 97% | 113% |
| 20250219 | 824 | 824 | 808 | 815 | 136,200 | -9 | 99% | 99% | 80% | ▼▼▼ | 101% | 100% | 95% | 96% | 112% |
| 20250220 | 813 | 823 | 811 | 818 | 63,500 | 3 | 100% | 101% | 47% | ▲ | 99% | 99% | 95% | 97% | 112% |
| 20250225 | 817 | 825 | 811 | 812 | 81,900 | -6 | 99% | 99% | 129% | ▼ | 100% | 99% | 95% | 96% | 111% |
| 20250226 | 815 | 817 | 804 | 816 | 97,900 | 4 | 100% | 100% | 120% | ▲ | 100% | 99% | 95% | 96% | 111% |
| 20250227 | 814 | 825 | 808 | 813 | 134,600 | -3 | 100% | 100% | 137% | ▼ | 99% | 98% | 96% | 96% | 110% |
| 20250228 | 813 | 813 | 803 | 808 | 89,300 | -5 | 99% | 99% | 66% | ▼▼ | 100% | 98% | 96% | 96% | 109% |
| 20250303 | 808 | 822 | 800 | 810 | 268,400 | 2 | 100% | 100% | 301% | ▲ | 99% | 95% | 96% | 96% | 110% |
| 20250304 | 810 | 817 | 800 | 805 | 102,600 | -5 | 99% | 99% | 38% | ▼ | 99% | 95% | 96% | 95% | 108% |
| 20250305 | 807 | 807 | 793 | 796 | 204,900 | -9 | 99% | 99% | 200% | ▼▼ | 99% | 96% | 97% | 94% | 105% |
| 20250306 | 800 | 800 | 787 | 788 | 87,200 | -8 | 99% | 99% | 43% | ▼▼▼ | 98% | 98% | 99% | 93% | 104% |
| 20250307 | 786 | 786 | 770 | 771 | 104,900 | -17 | 98% | 98% | 120% | ▼▼▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20250310 | 773 | 779 | 761 | 763 | 84,800 | -8 | 99% | 99% | 81% | ▼▼▼▼▼ | 99% | 101% | 102% | 90% | 100% |
| 20250311 | 763 | 771 | 751 | 757 | 171,700 | -6 | 99% | 99% | 202% | ▼▼▼▼▼▼ | 101% | 101% | 102% | 89% | 100% |
| 20250312 | 762 | 768 | 758 | 768 | 73,700 | 11 | 101% | 101% | 43% | ▲ | 100% | 100% | 99% | 91% | 101% |
| 20250313 | 769 | 772 | 765 | 769 | 45,700 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 101% | 98% | 91% | 102% |
| 20250314 | 763 | 768 | 761 | 765 | 37,400 | -4 | 99% | 100% | 82% | ▼ | 99% | 100% | 96% | 90% | 101% |
| 20250317 | 771 | 773 | 763 | 767 | 86,300 | 2 | 100% | 99% | 231% | ▲ | 100% | 100% | 96% | 91% | 101% |
| 20250318 | 766 | 769 | 765 | 768 | 46,900 | 1 | 100% | 100% | 54% | ▲▲ | 101% | 101% | 94% | 92% | 101% |
| 20250319 | 768 | 774 | 768 | 772 | 27,600 | 4 | 101% | 101% | 59% | ▲▲▲ | 100% | 100% | 92% | 94% | 102% |
| 20250321 | 774 | 780 | 773 | 773 | 33,500 | 1 | 100% | 100% | 121% | ▲▲▲▲ | 99% | 100% | 92% | 94% | 102% |
| 20250324 | 775 | 777 | 768 | 769 | 40,000 | -4 | 99% | 99% | 119% | ▼ | 100% | 99% | 93% | 94% | 102% |
| 20250325 | 769 | 773 | 765 | 769 | 39,200 | 0 | 100% | 100% | 98% | -- | 101% | 97% | 92% | 94% | 102% |
| 20250326 | 771 | 777 | 768 | 777 | 18,900 | 8 | 101% | 101% | 48% | ▲ | 100% | 95% | 92% | 95% | 103% |
| 20250327 | 777 | 779 | 775 | 775 | 31,100 | -2 | 100% | 100% | 165% | ▼ | 101% | 97% | 94% | 95% | 102% |
| 20250328 | 759 | 765 | 758 | 765 | 54,100 | -10 | 99% | 101% | 174% | ▼▼ | 98% | 95% | 94% | 94% | 101% |
| 20250331 | 757 | 757 | 742 | 745 | 99,100 | -20 | 97% | 98% | 183% | ▼▼▼ | 99% | 95% | 95% | 92% | 100% |
| 20250401 | 750 | 753 | 739 | 740 | 103,200 | -5 | 99% | 99% | 104% | ▼▼▼▼ | 98% | 93% | 95% | 92% | 100% |
| 20250402 | 748 | 748 | 734 | 734 | 50,200 | -6 | 99% | 98% | 49% | ▼▼▼▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20250403 | 720 | 724 | 706 | 722 | 104,900 | -12 | 98% | 100% | 209% | ▼▼▼▼▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20250404 | 715 | 716 | 699 | 710 | 167,300 | -12 | 98% | 99% | 159% | ▼▼▼▼▼▼▼ | 102% | 105% | 0% | 91% | 100% |
| 20250408 | 679 | 697 | 673 | 692 | 84,400 | -18 | 97% | 102% | 50% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 0% | 89% | 100% |
| 20250409 | 679 | 680 | 664 | 673 | 146,200 | -19 | 97% | 99% | 173% | ▼▼▼▼▼▼▼▼▼ | 98% | 99% | 0% | 87% | 100% |
| 20250410 | 718 | 718 | 699 | 707 | 56,600 | 34 | 105% | 98% | 39% | ▲ | 103% | 103% | 0% | 91% | 105% |
| 20250411 | 691 | 722 | 678 | 709 | 229,100 | 2 | 100% | 103% | 405% | ▲▲ | 100% | 100% | 0% | 91% | 105% |
| 20250414 | 712 | 716 | 706 | 712 | 51,100 | 3 | 100% | 100% | 22% | ▲▲▲ | 100% | 0% | 0% | 92% | 106% |
| 20250415 | 711 | 715 | 710 | 711 | 28,300 | -1 | 100% | 100% | 55% | ▼ | 99% | 0% | 0% | 92% | 106% |
| 20250416 | 712 | 714 | 706 | 706 | 17,000 | -5 | 99% | 99% | 60% | ▼▼ | 101% | 0% | 0% | 91% | 105% |
| 20250417 | 708 | 713 | 708 | 712 | 12,200 | 6 | 101% | 101% | 72% | ▲ | % | % | % | 92% | 106% |
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 | 352,500 | 0 | 93,400 | 0 | 259,100 |
| 2025-04-04 | 0 | 408,100 | 0 | 108,800 | 0 | 299,300 |
| 2025-03-28 | 0 | 397,700 | 0 | 117,200 | 0 | 280,500 |
| 2025-03-21 | 0 | 411,200 | 0 | 123,200 | 0 | 288,000 |
| 2025-03-14 | 0 | 432,500 | 0 | 129,200 | 0 | 303,300 |
| 2025-03-07 | 0 | 430,600 | 0 | 133,600 | 0 | 297,000 |
| 2025-02-28 | 0 | 515,200 | 0 | 120,500 | 0 | 394,700 |
| 2025-02-21 | 0 | 534,800 | 0 | 124,400 | 0 | 410,400 |
| 2025-02-14 | 300 | 558,100 | 300 | 129,400 | 0 | 428,700 |
| 2025-02-07 | 0 | 431,900 | 0 | 89,800 | 0 | 342,100 |
| 2025-01-31 | 0 | 220,100 | 0 | 51,900 | 0 | 168,200 |
| 2025-01-24 | 0 | 111,700 | 0 | 51,000 | 0 | 60,700 |
| 2025-01-17 | 0 | 188,600 | 0 | 50,900 | 0 | 137,700 |
| 2025-01-10 | 0 | 174,800 | 0 | 49,200 | 0 | 125,600 |
| 2024-12-27 | 0 | 185,200 | 0 | 49,900 | 0 | 135,300 |
| 2024-12-20 | 0 | 182,000 | 0 | 49,600 | 0 | 132,400 |
| 2024-12-13 | 0 | 179,500 | 0 | 52,400 | 0 | 127,100 |
| 2024-12-06 | 0 | 176,300 | 0 | 48,800 | 0 | 127,500 |
| 2024-11-29 | 0 | 173,200 | 0 | 47,500 | 0 | 125,700 |
| 2024-11-22 | 0 | 161,100 | 0 | 42,300 | 0 | 118,800 |
| 2024-11-15 | 0 | 155,500 | 0 | 35,900 | 0 | 119,600 |
| 2024-11-08 | 0 | 150,000 | 0 | 38,700 | 0 | 111,300 |
| 2024-11-01 | 0 | 161,400 | 0 | 40,300 | 0 | 121,100 |
| 2024-10-25 | 0 | 86,000 | 0 | 49,900 | 0 | 36,100 |
| 2024-10-18 | 0 | 63,200 | 0 | 33,000 | 0 | 30,200 |
| 2024-10-11 | 0 | 65,200 | 0 | 30,600 | 0 | 34,600 |
| 2024-10-04 | 100 | 68,900 | 100 | 38,800 | 0 | 30,100 |
| 2024-09-27 | 2,300 | 56,800 | 2,300 | 24,100 | 0 | 32,700 |
| 2024-09-20 | 106,000 | 113,300 | 106,000 | 32,200 | 0 | 81,100 |
| 2024-09-13 | 98,700 | 125,300 | 98,700 | 34,400 | 0 | 90,900 |
| 2024-09-06 | 78,900 | 132,800 | 78,900 | 36,100 | 0 | 96,700 |
| 2024-08-30 | 60,000 | 166,500 | 60,000 | 38,500 | 0 | 128,000 |
| 2024-08-23 | 3,200 | 214,200 | 3,200 | 34,800 | 0 | 179,400 |
| 2024-08-16 | 0 | 214,300 | 0 | 33,500 | 0 | 180,800 |
| 2024-08-09 | 0 | 239,800 | 0 | 35,200 | 0 | 204,600 |
| 2024-08-02 | 0 | 271,900 | 0 | 54,300 | 0 | 217,600 |
| 2024-07-26 | 0 | 272,200 | 0 | 59,100 | 0 | 213,100 |
| 2024-07-19 | 0 | 276,400 | 0 | 59,100 | 0 | 217,300 |
| 2024-07-12 | 0 | 300,200 | 0 | 60,400 | 0 | 239,800 |
| 2024-07-05 | 0 | 286,900 | 0 | 60,900 | 0 | 226,000 |
| 2024-06-28 | 0 | 297,400 | 0 | 74,100 | 0 | 223,300 |
| 2024-06-21 | 0 | 303,600 | 0 | 92,200 | 0 | 211,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,400 | 0.11% | ▼ | -69,519 | 737 | 753 | 737 | 739 | 285,900 |
| 2025-01-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,400 | 0.11% | ▼ | -69,519 | 737 | 753 | 737 | 739 | 285,900 |
| 2025-01-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 85,919 | 0.60% | ▲ | 12,800 | 738 | 742 | 735 | 740 | 32,700 |
| 2025-01-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 73,119 | 0.51% | ▲ | 733 | 736 | 731 | 735 | 16,800 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,500 | 0.18% | ▼ | -46,936 | 758 | 758 | 752 | 752 | 112,400 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 72,436 | 0.51% | ▲ | 753 | 756 | 752 | 753 | 49,900 | |
| 2024-05-20 | 大和証券株式会社 | 61,700 | 0.43% | ▼ | -14,600 | 740 | 742 | 739 | 742 | 46,500 |
| 2024-05-16 | 大和証券株式会社 | 76,300 | 0.54% | ▼ | -18,000 | 739 | 741 | 737 | 738 | 41,700 |
| 2024-05-14 | 大和証券株式会社 | 94,300 | 0.66% | ▲ | 743 | 745 | 740 | 744 | 49,600 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 35,500 | 0.25% | ▼ | -50,136 | 733 | 735 | 731 | 735 | 147,700 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 85,636 | 0.60% | ▲ | 15,100 | 736 | 736 | 733 | 733 | 29,300 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 70,536 | 0.50% | ▲ | 12,036 | 741 | 742 | 735 | 738 | 63,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250407 | 08:30 | 信和 | 株式会社凰金属工業の株式の取得（子会社化）に関するお知らせ |
| 20250214 | 13:00 | 信和 | 業績予想（IFRS）の修正に関するお知らせ |
| 20250214 | 13:00 | 信和 | 2025年３月期 第３四半期 決算短信［ＩＦＲＳ］（連結） |
| 20250214 | 13:00 | 信和 | 2025年３月期 第３四半期 決算補足説明資料 |
| 20250131 | 13:00 | 信和 | 役員人事に関するお知らせ |
| 20241125 | 16:30 | 信和 | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241114 | 15:00 | 信和 | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241111 | 11:30 | 信和 | 業績予想（IFRS）予想の修正に関するお知らせ |
| 20240809 | 15:10 | 信和 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 15:10 | 信和 | 2025年3月期第1四半期 決算補足説明資料 |
| 20240531 | 15:00 | 信和 | 執行役員の人事異動に関するお知らせ |
| 20240527 | 08:00 | 信和 | 2024年３月期決算説明会資料 |
| 20240510 | 15:00 | 信和 | 2024年３月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240509 | 15:00 | 信和 | 中期経営計画の策定に関するお知らせ |
| 20240509 | 15:00 | 信和 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240430 | 15:00 | 信和 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240426 | 15:00 | 信和 | 役員人事に関するお知らせ |
| 20240314 | 15:00 | 信和 | 株式会社ＣＴＲの株式の取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | 信和 | 2024年３月期 第３四半期 決算短信［ＩＦＲＳ］（連結） |
| 20240214 | 15:00 | 信和 | 2024年３期第３四半期決算補足説明資料 |
| 20240117 | 10:00 | 信和 | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3447 | 1 | 信和 株式会社｜仮設資材、物流機器製造のリーディングカンパニー | 2025-04-17 18:26:35 |