| 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 | 753 | 756 | 752 | 753 | 49,900 | -2 | 100% | 100% | 284% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20240726 | 753 | 754 | 751 | 751 | 34,500 | -2 | 100% | 100% | 69% | ▼ | 100% | 99% | 102% | 97% | 100% |
| 20240729 | 758 | 758 | 753 | 758 | 28,400 | 7 | 101% | 100% | 82% | ▲ | 99% | 97% | 102% | 98% | 101% |
| 20240730 | 758 | 758 | 752 | 752 | 112,400 | -6 | 99% | 99% | 396% | ▼ | 100% | 93% | 103% | 97% | 100% |
| 20240731 | 755 | 760 | 752 | 757 | 21,500 | 5 | 101% | 100% | 19% | ▲ | 99% | 94% | 103% | 98% | 101% |
| 20240801 | 757 | 757 | 750 | 750 | 37,500 | -7 | 99% | 99% | 174% | ▼ | 98% | 95% | 104% | 97% | 100% |
| 20240802 | 750 | 750 | 735 | 735 | 128,100 | -15 | 98% | 98% | 342% | ▼ | 94% | 99% | 109% | 96% | 100% |
| 20240805 | 722 | 725 | 677 | 679 | 238,300 | -56 | 92% | 94% | 186% | ▼ | 98% | 106% | 109% | 89% | 100% |
| 20240806 | 721 | 725 | 697 | 705 | 227,200 | 26 | 104% | 98% | 95% | ▲ | 101% | 109% | 112% | 93% | 104% |
| 20240807 | 703 | 724 | 701 | 711 | 103,700 | 6 | 101% | 101% | 46% | ▲ | 100% | 106% | 110% | 93% | 105% |
| 20240808 | 713 | 720 | 711 | 711 | 54,600 | 0 | 100% | 100% | 53% | -- | 100% | 106% | 110% | 93% | 105% |
| 20240809 | 716 | 721 | 708 | 715 | 65,700 | 4 | 101% | 100% | 120% | ▲ | 101% | 100% | 104% | 94% | 105% |
| 20240813 | 760 | 764 | 750 | 764 | 119,300 | 49 | 107% | 101% | 182% | ▲▲ | 99% | 101% | 103% | 100% | 113% |
| 20240814 | 763 | 763 | 753 | 759 | 25,800 | -5 | 99% | 99% | 22% | ▼ | 100% | 102% | 104% | 99% | 112% |
| 20240815 | 759 | 763 | 753 | 757 | 18,000 | -2 | 100% | 100% | 70% | ▼▼ | 100% | 102% | 103% | 99% | 111% |
| 20240816 | 761 | 761 | 756 | 761 | 36,300 | 4 | 101% | 100% | 202% | ▲ | 100% | 102% | 103% | 100% | 112% |
| 20240819 | 763 | 768 | 758 | 761 | 49,600 | 0 | 100% | 100% | 137% | -- | 101% | 101% | 103% | 100% | 112% |
| 20240820 | 766 | 772 | 766 | 771 | 47,300 | 10 | 101% | 101% | 95% | ▲ | 101% | 101% | 101% | 100% | 114% |
| 20240821 | 766 | 775 | 766 | 775 | 26,900 | 4 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 100% | 100% | 114% |
| 20240822 | 775 | 777 | 771 | 774 | 23,700 | -1 | 100% | 100% | 88% | ▼ | 100% | 101% | 100% | 100% | 114% |
| 20240823 | 773 | 779 | 773 | 775 | 23,500 | 1 | 100% | 100% | 99% | ▲ | 99% | 101% | 99% | 100% | 114% |
| 20240826 | 776 | 776 | 767 | 770 | 85,800 | -5 | 99% | 99% | 365% | ▼ | 100% | 102% | 100% | 99% | 113% |
| 20240827 | 772 | 776 | 770 | 773 | 13,300 | 3 | 100% | 100% | 16% | ▲ | 100% | 102% | 100% | 100% | 114% |
| 20240828 | 773 | 773 | 767 | 773 | 25,100 | 0 | 100% | 100% | 189% | -- | 101% | 103% | 100% | 100% | 114% |
| 20240829 | 767 | 777 | 767 | 777 | 24,800 | 4 | 101% | 101% | 99% | ▲ | 101% | 99% | 99% | 100% | 114% |
| 20240830 | 778 | 783 | 777 | 783 | 53,400 | 6 | 101% | 101% | 215% | ▲▲ | 100% | 98% | 98% | 100% | 115% |
| 20240902 | 786 | 787 | 778 | 785 | 42,200 | 2 | 100% | 100% | 79% | ▲▲▲ | 100% | 98% | 98% | 100% | 116% |
| 20240903 | 786 | 787 | 783 | 787 | 23,100 | 2 | 100% | 100% | 55% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 112% |
| 20240904 | 775 | 779 | 767 | 770 | 70,700 | -17 | 98% | 99% | 306% | ▼ | 101% | 100% | 101% | 98% | 108% |
| 20240905 | 764 | 778 | 764 | 769 | 34,500 | -1 | 100% | 101% | 49% | ▼▼ | 99% | 98% | 99% | 98% | 108% |
| 20240906 | 776 | 776 | 766 | 772 | 32,800 | 3 | 100% | 99% | 95% | ▲ | 101% | 99% | 101% | 98% | 108% |
| 20240909 | 763 | 768 | 758 | 768 | 52,000 | -4 | 99% | 101% | 159% | ▼ | 99% | 100% | 101% | 98% | 101% |
| 20240910 | 766 | 770 | 762 | 762 | 45,200 | -6 | 99% | 99% | 87% | ▼▼ | 99% | 101% | 99% | 97% | 101% |
| 20240911 | 762 | 762 | 755 | 755 | 56,000 | -7 | 99% | 99% | 124% | ▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20240912 | 763 | 765 | 759 | 759 | 24,800 | 4 | 101% | 99% | 44% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20240913 | 760 | 762 | 758 | 758 | 28,600 | -1 | 100% | 100% | 115% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20240917 | 762 | 765 | 758 | 764 | 30,900 | 6 | 101% | 100% | 108% | ▲ | 100% | 101% | 98% | 97% | 101% |
| 20240918 | 764 | 767 | 760 | 766 | 25,600 | 2 | 100% | 100% | 83% | ▲▲ | 100% | 101% | 98% | 97% | 101% |
| 20240919 | 766 | 767 | 763 | 766 | 27,200 | 0 | 100% | 100% | 106% | -- | 99% | 100% | 98% | 97% | 101% |
| 20240920 | 770 | 772 | 765 | 766 | 43,900 | 0 | 100% | 99% | 161% | -- | 100% | 98% | 97% | 97% | 101% |
| 20240924 | 768 | 772 | 768 | 769 | 44,800 | 3 | 100% | 100% | 102% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20240925 | 769 | 770 | 764 | 770 | 91,800 | 1 | 100% | 100% | 205% | ▲▲ | 100% | 98% | 96% | 98% | 102% |
| 20240926 | 770 | 778 | 767 | 770 | 150,100 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 99% | 98% | 102% |
| 20240927 | 750 | 753 | 746 | 749 | 127,100 | -21 | 97% | 100% | 85% | ▼ | 101% | 102% | 100% | 95% | 100% |
| 20240930 | 740 | 748 | 737 | 744 | 64,300 | -5 | 99% | 101% | 51% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241001 | 749 | 752 | 748 | 752 | 28,300 | 8 | 101% | 100% | 44% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241002 | 751 | 753 | 748 | 749 | 34,400 | -3 | 100% | 100% | 122% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241003 | 749 | 752 | 748 | 752 | 31,800 | 3 | 100% | 100% | 92% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 753 | 753 | 751 | 752 | 22,900 | 0 | 100% | 100% | 72% | -- | 100% | 98% | 98% | 97% | 101% |
| 20241007 | 753 | 754 | 752 | 752 | 14,300 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 0% | 97% | 101% |
| 20241008 | 749 | 751 | 746 | 748 | 29,100 | -4 | 99% | 100% | 203% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241009 | 747 | 747 | 739 | 744 | 57,900 | -4 | 99% | 100% | 199% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241010 | 749 | 749 | 740 | 740 | 37,500 | -4 | 99% | 99% | 65% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 740 | 744 | 740 | 740 | 19,200 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 743 | 745 | 740 | 742 | 23,600 | 2 | 100% | 100% | 123% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 740 | 748 | 740 | 743 | 19,500 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 743 | 746 | 743 | 743 | 23,100 | 0 | 100% | 100% | 118% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 743 | 746 | 742 | 743 | 14,300 | 0 | 100% | 100% | 62% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 746 | 746 | 741 | 742 | 22,200 | -1 | 100% | 99% | 155% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 744 | 744 | 736 | 736 | 43,300 | -6 | 99% | 99% | 195% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:23:14 |