| 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 | 1,525 | 1,525 | 1,525 | 1,525 | 400 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 101% | 100% | 102% |
| 20240925 | 1,529 | 1,529 | 1,529 | 1,529 | 500 | 4 | 100% | 100% | 125% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20240926 | 1,529 | 1,530 | 1,529 | 1,530 | 700 | 1 | 100% | 100% | 140% | ▲▲ | 102% | 102% | 102% | 100% | 103% |
| 20240930 | 1,518 | 1,550 | 1,515 | 1,550 | 600 | 20 | 101% | 102% | 86% | ▲▲▲ | 99% | 98% | 99% | 100% | 104% |
| 20241001 | 1,549 | 1,549 | 1,501 | 1,528 | 600 | -22 | 99% | 99% | 100% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20241002 | 1,511 | 1,511 | 1,511 | 1,511 | 100 | -17 | 99% | 100% | 17% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20241004 | 1,545 | 1,548 | 1,545 | 1,545 | 500 | 34 | 102% | 100% | 500% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241007 | 1,520 | 1,544 | 1,520 | 1,525 | 800 | -20 | 99% | 100% | 160% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20241008 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 100% | 98% | 102% |
| 20241009 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 101% | 98% | 102% |
| 20241010 | 1,514 | 1,514 | 1,514 | 1,514 | 500 | -11 | 99% | 100% | 500% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20241015 | 1,520 | 1,521 | 1,515 | 1,520 | 3,300 | 6 | 100% | 100% | 660% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241021 | 1,545 | 1,545 | 1,542 | 1,542 | 700 | 22 | 101% | 100% | 21% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20241023 | 1,542 | 1,542 | 1,542 | 1,542 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241024 | 1,537 | 1,538 | 1,537 | 1,538 | 500 | -4 | 100% | 100% | 100% | ▼ | 100% | 99% | 101% | 99% | 103% |
| 20241025 | 1,538 | 1,538 | 1,538 | 1,538 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 99% | 101% | 99% | 103% |
| 20241028 | 1,536 | 1,537 | 1,536 | 1,537 | 600 | -1 | 100% | 100% | 300% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241029 | 1,537 | 1,537 | 1,537 | 1,537 | 700 | 0 | 100% | 100% | 117% | -- | 99% | 100% | 100% | 99% | 102% |
| 20241105 | 1,536 | 1,536 | 1,525 | 1,525 | 2,200 | -12 | 99% | 99% | 314% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241106 | 1,525 | 1,525 | 1,525 | 1,525 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241108 | 1,526 | 1,526 | 1,526 | 1,526 | 200 | 1 | 100% | 100% | 200% | ▲ | 101% | 101% | 101% | 98% | 101% |
| 20241111 | 1,526 | 1,540 | 1,526 | 1,540 | 2,100 | 14 | 101% | 101% | 1050% | ▲▲ | 100% | 101% | 100% | 99% | 102% |
| 20241112 | 1,539 | 1,540 | 1,539 | 1,540 | 1,000 | 0 | 100% | 100% | 48% | -- | 100% | 101% | 100% | 99% | 102% |
| 20241113 | 1,540 | 1,540 | 1,540 | 1,540 | 100 | 0 | 100% | 100% | 10% | -- | 101% | 101% | 102% | 100% | 102% |
| 20241114 | 1,540 | 1,560 | 1,525 | 1,548 | 8,000 | 8 | 101% | 101% | 8000% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20241115 | 1,557 | 1,560 | 1,522 | 1,545 | 2,800 | -3 | 100% | 99% | 35% | ▼ | 101% | 100% | 102% | 100% | 102% |
| 20241118 | 1,541 | 1,555 | 1,540 | 1,555 | 3,600 | 10 | 101% | 101% | 129% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20241119 | 1,550 | 1,550 | 1,540 | 1,550 | 10,400 | -5 | 100% | 100% | 289% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20241120 | 1,540 | 1,541 | 1,540 | 1,540 | 1,200 | -10 | 99% | 100% | 12% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20241121 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 102% | 99% | 102% |
| 20241122 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 102% | 99% | 101% |
| 20241125 | 1,540 | 1,541 | 1,540 | 1,540 | 1,400 | 0 | 100% | 100% | 467% | -- | 99% | 99% | 102% | 99% | 101% |
| 20241126 | 1,540 | 1,540 | 1,530 | 1,530 | 4,400 | -10 | 99% | 99% | 314% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241127 | 1,535 | 1,564 | 1,535 | 1,536 | 900 | 6 | 100% | 100% | 20% | ▲ | 96% | 100% | 101% | 99% | 101% |
| 20241128 | 1,535 | 1,535 | 1,481 | 1,481 | 2,500 | -55 | 96% | 96% | 278% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241129 | 1,530 | 1,531 | 1,530 | 1,530 | 600 | 49 | 103% | 100% | 24% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20241202 | 1,526 | 1,562 | 1,526 | 1,526 | 1,300 | -4 | 100% | 100% | 217% | ▼ | 100% | 100% | 102% | 98% | 103% |
| 20241203 | 1,530 | 1,530 | 1,500 | 1,530 | 4,500 | 4 | 100% | 100% | 346% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20241204 | 1,530 | 1,530 | 1,525 | 1,525 | 600 | -5 | 100% | 100% | 13% | ▼ | 100% | 103% | 102% | 98% | 103% |
| 20241205 | 1,525 | 1,532 | 1,525 | 1,531 | 11,200 | 6 | 100% | 100% | 1867% | ▲ | 100% | 103% | 102% | 98% | 103% |
| 20241206 | 1,531 | 1,540 | 1,530 | 1,531 | 1,700 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 0% | 98% | 103% |
| 20241209 | 1,535 | 1,535 | 1,535 | 1,535 | 900 | 4 | 100% | 100% | 53% | ▲ | 99% | 99% | 0% | 99% | 104% |
| 20241210 | 1,560 | 1,562 | 1,537 | 1,540 | 5,600 | 5 | 100% | 99% | 622% | ▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20241211 | 1,570 | 1,570 | 1,570 | 1,570 | 600 | 30 | 102% | 100% | 11% | ▲▲▲ | 99% | 98% | 0% | 100% | 106% |
| 20241212 | 1,570 | 1,574 | 1,541 | 1,551 | 4,800 | -19 | 99% | 99% | 800% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241213 | 1,540 | 1,540 | 1,540 | 1,540 | 600 | -11 | 99% | 100% | 13% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241216 | 1,549 | 1,550 | 1,549 | 1,550 | 600 | 10 | 101% | 100% | 100% | ▲ | 99% | 100% | 0% | 99% | 105% |
| 20241217 | 1,560 | 1,560 | 1,541 | 1,541 | 1,300 | -9 | 99% | 99% | 217% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 1,541 | 1,574 | 1,541 | 1,543 | 1,000 | 2 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 1,542 | 1,542 | 1,540 | 1,540 | 600 | -3 | 100% | 100% | 60% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20241220 | 1,540 | 1,556 | 1,540 | 1,556 | 900 | 16 | 101% | 101% | 150% | ▲ | % | % | % | 99% | 105% |
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 | 66,500 | 0 | 51,300 | 0 | 15,200 |
| 2024-12-06 | 0 | 65,400 | 0 | 48,000 | 0 | 17,400 |
| 2024-11-29 | 0 | 64,700 | 0 | 51,200 | 0 | 13,500 |
| 2024-11-22 | 0 | 61,300 | 0 | 46,300 | 0 | 15,000 |
| 2024-11-15 | 0 | 53,200 | 0 | 47,600 | 0 | 5,600 |
| 2024-11-08 | 0 | 48,100 | 0 | 45,700 | 0 | 2,400 |
| 2024-11-01 | 0 | 48,100 | 0 | 45,700 | 0 | 2,400 |
| 2024-10-25 | 0 | 48,100 | 0 | 45,700 | 0 | 2,400 |
| 2024-10-18 | 0 | 48,200 | 0 | 45,700 | 0 | 2,500 |
| 2024-10-11 | 0 | 46,200 | 0 | 45,700 | 0 | 500 |
| 2024-10-04 | 0 | 46,300 | 0 | 45,800 | 0 | 500 |
| 2024-09-27 | 0 | 46,300 | 0 | 45,800 | 0 | 500 |
| 2024-09-20 | 0 | 46,400 | 0 | 45,900 | 0 | 500 |
| 2024-09-13 | 0 | 47,200 | 0 | 46,600 | 0 | 600 |
| 2024-09-06 | 0 | 47,500 | 0 | 46,600 | 0 | 900 |
| 2024-08-30 | 0 | 47,500 | 0 | 46,200 | 0 | 1,300 |
| 2024-08-23 | 0 | 47,400 | 0 | 46,200 | 0 | 1,200 |
| 2024-08-16 | 0 | 47,600 | 0 | 46,400 | 0 | 1,200 |
| 2024-08-09 | 0 | 47,700 | 0 | 46,400 | 0 | 1,300 |
| 2024-08-02 | 0 | 47,800 | 0 | 45,200 | 0 | 2,600 |
| 2024-07-26 | 0 | 48,300 | 0 | 33,700 | 0 | 14,600 |
| 2024-07-19 | 0 | 49,100 | 0 | 33,900 | 0 | 15,200 |
| 2024-07-12 | 0 | 50,900 | 0 | 34,900 | 0 | 16,000 |
| 2024-07-05 | 0 | 51,000 | 0 | 35,000 | 0 | 16,000 |
| 2024-06-28 | 0 | 50,700 | 0 | 35,000 | 0 | 15,700 |
| 2024-06-21 | 0 | 50,300 | 0 | 35,000 | 0 | 15,300 |
| 2024-06-14 | 0 | 50,500 | 0 | 34,900 | 0 | 15,600 |
| 2024-06-07 | 0 | 50,500 | 0 | 35,600 | 0 | 14,900 |
| 2024-05-31 | 0 | 50,800 | 0 | 35,400 | 0 | 15,400 |
| 2024-05-24 | 0 | 51,000 | 0 | 35,300 | 0 | 15,700 |
| 2024-05-17 | 0 | 51,000 | 0 | 35,300 | 0 | 15,700 |
| 2024-05-10 | 0 | 50,300 | 0 | 35,400 | 0 | 14,900 |
| 2024-05-02 | 0 | 50,100 | 0 | 35,200 | 0 | 14,900 |
| 2024-04-26 | 0 | 49,600 | 0 | 35,200 | 0 | 14,400 |
| 2024-04-19 | 0 | 49,100 | 0 | 35,200 | 0 | 13,900 |
| 2024-04-12 | 0 | 49,300 | 0 | 35,200 | 0 | 14,100 |
| 2024-04-05 | 0 | 48,300 | 0 | 35,300 | 0 | 13,000 |
| 2024-03-29 | 0 | 45,900 | 0 | 35,500 | 0 | 10,400 |
| 2024-03-22 | 0 | 43,800 | 0 | 35,000 | 0 | 8,800 |
| 2024-03-15 | 0 | 43,400 | 0 | 35,400 | 0 | 8,000 |
| 2024-03-08 | 0 | 41,600 | 0 | 34,400 | 0 | 7,200 |
| 2024-03-01 | 0 | 39,000 | 0 | 31,800 | 0 | 7,200 |
| 2024-02-22 | 0 | 39,300 | 0 | 31,500 | 0 | 7,800 |
| 2024-02-16 | 0 | 36,600 | 0 | 29,500 | 0 | 7,100 |
| 2024-02-09 | 0 | 30,900 | 0 | 28,100 | 0 | 2,800 |
| 2024-02-02 | 0 | 29,600 | 0 | 27,200 | 0 | 2,400 |
| 2024-01-26 | 0 | 26,600 | 0 | 24,000 | 0 | 2,600 |
| 2024-01-19 | 0 | 27,400 | 0 | 24,500 | 0 | 2,900 |
| 2024-01-12 | 0 | 26,200 | 0 | 24,000 | 0 | 2,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | 香陵住販 | 2024年９月期決算説明資料 |
| 20241118 | 14:00 | 香陵住販 | 販売用不動産の売却に関するお知らせ |
| 20241118 | 14:00 | 香陵住販 | 取締役会の実効性に関する分析・評価結果概要について |
| 20241114 | 14:00 | 香陵住販 | 2024年９月期決算短信〔日本基準〕(連結) |
| 20240912 | 13:00 | 香陵住販 | 取締役の職掌変更に関するお知らせ |
| 20240809 | 14:00 | 香陵住販 | 2024年９月期期末配当予想の修正（増配）に関するお知らせ |
| 20240809 | 14:00 | 香陵住販 | 2024年９月期第３四半期決算短信〔日本基準〕(連結) |
| 20240806 | 10:00 | 香陵住販 | 固定資産の譲渡および特別利益の計上に関するお知らせ |
| 20240529 | 16:00 | 香陵住販 | 2024年９月期第２四半期決算説明資料 |
| 20240514 | 14:00 | 香陵住販 | 剰余金の配当に関するお知らせ |
| 20240514 | 14:00 | 香陵住販 | 2024年９月期第２四半期決算短信〔日本基準〕(連結) |
| 20240213 | 14:00 | 香陵住販 | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240213 | 14:00 | 香陵住販 | （開示事項の経過）建設建物の決定および建設に伴う費用の資金借入に関するお知らせ |
| 20240116 | 15:00 | 香陵住販 | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWZC | 360 | 2024-12-09 10:05 | 香陵住販株式会社 | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UW7K | 350 | 2024-12-06 15:31 | 香陵住販株式会社 | 株式会社フラクタル・ビジネス | 変更報告書 |
| S100TZFQ | 350 | 2024-07-03 11:57 | 香陵住販株式会社 | 薄井 宗明 | 変更報告書 |
| S100T00G | 360 | 2024-03-05 13:46 | 香陵住販株式会社 | 菅原 敏道 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SYUU | 350 | 2024-03-01 13:09 | 香陵住販株式会社 | 菅原 敏道 | 変更報告書 |
| S100SY4F | 360 | 2024-02-22 17:08 | 香陵住販株式会社 | 薄井 宗明 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXZV | 350 | 2024-02-22 13:32 | 香陵住販株式会社 | 薄井 宗明 | 変更報告書 |
| S100SX2E | 360 | 2024-02-16 16:09 | 香陵住販株式会社 | 株式会社フラクタル・ビジネス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SX18 | 350 | 2024-02-16 15:10 | 香陵住販株式会社 | 株式会社フラクタル・ビジネス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3495 | 1 | 香陵住販株式会社 | 茨城県水戸市の不動産会社 | 2024-12-21 18:25:30 |
| 3495 | 2 | 免責事項 | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:09 |
| 3495 | 2 | ディスクロージャーポリシー | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:08 |
| 3495 | 2 | FAQ | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:06 |
| 3495 | 2 | IRカレンダー | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:05 |
| 3495 | 2 | IRニュース| IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:04 |
| 3495 | 2 | 株主メモ | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:03 |
| 3495 | 2 | 適時開示情報 | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:02 |
| 3495 | 2 | 株主総会関連資料 | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:01 |
| 3495 | 2 | 有価証券報告書等 | IR情報 | 香陵住販 | 水戸市の賃貸･売買、ひたちなか市･つくば市の不動産情報は香陵住販にお任せ下さい！ | 2024-06-18 11:44:00 |