| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,665 | 1,700 | 1,661 | 1,700 | 1,200 | 29 | 102% | 102% | 150% | ▲ | 102% | 100% | 101% | 97% | 103% |
| 20250311 | 1,689 | 1,716 | 1,689 | 1,716 | 200 | 16 | 101% | 102% | 17% | ▲▲ | 99% | 100% | 100% | 98% | 104% |
| 20250312 | 1,700 | 1,700 | 1,675 | 1,675 | 300 | -41 | 98% | 99% | 150% | ▼ | 100% | 101% | 101% | 96% | 101% |
| 20250313 | 1,675 | 1,695 | 1,675 | 1,675 | 800 | 0 | 100% | 100% | 267% | -- | 100% | 100% | 99% | 96% | 101% |
| 20250317 | 1,695 | 1,695 | 1,695 | 1,695 | 200 | 20 | 101% | 100% | 25% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20250318 | 1,702 | 1,702 | 1,680 | 1,697 | 900 | 2 | 100% | 100% | 450% | ▲▲ | 99% | 100% | 100% | 99% | 103% |
| 20250319 | 1,697 | 1,697 | 1,675 | 1,675 | 1,200 | -22 | 99% | 99% | 133% | ▼ | 101% | 101% | 101% | 97% | 101% |
| 20250321 | 1,676 | 1,690 | 1,650 | 1,690 | 3,200 | 15 | 101% | 101% | 267% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20250324 | 1,679 | 1,679 | 1,679 | 1,679 | 100 | -11 | 99% | 100% | 3% | ▼ | 100% | 101% | 105% | 98% | 102% |
| 20250325 | 1,691 | 1,691 | 1,691 | 1,691 | 200 | 12 | 101% | 100% | 200% | ▲ | 101% | 101% | 106% | 99% | 102% |
| 20250326 | 1,691 | 1,700 | 1,691 | 1,700 | 500 | 9 | 101% | 101% | 250% | ▲▲ | 100% | 98% | 106% | 99% | 103% |
| 20250327 | 1,700 | 1,700 | 1,699 | 1,699 | 300 | -1 | 100% | 100% | 60% | ▼ | 98% | 98% | 106% | 99% | 103% |
| 20250331 | 1,705 | 1,705 | 1,665 | 1,665 | 2,500 | -34 | 98% | 98% | 833% | ▼▼ | 101% | 96% | 107% | 97% | 101% |
| 20250401 | 1,687 | 1,700 | 1,687 | 1,700 | 1,300 | 35 | 102% | 101% | 52% | ▲ | 100% | 97% | 110% | 99% | 103% |
| 20250402 | 1,672 | 1,682 | 1,661 | 1,671 | 1,000 | -29 | 98% | 100% | 77% | ▼ | 101% | 100% | 110% | 97% | 100% |
| 20250403 | 1,661 | 1,670 | 1,661 | 1,670 | 800 | -1 | 100% | 101% | 80% | ▼▼ | 98% | 100% | 111% | 97% | 100% |
| 20250404 | 1,660 | 1,660 | 1,625 | 1,625 | 3,300 | -45 | 97% | 98% | 413% | ▼▼▼ | 100% | 103% | 114% | 95% | 100% |
| 20250408 | 1,610 | 1,614 | 1,600 | 1,613 | 1,300 | -12 | 99% | 100% | 39% | ▼▼▼▼ | 102% | 105% | 123% | 94% | 100% |
| 20250409 | 1,582 | 1,623 | 1,582 | 1,620 | 800 | 7 | 100% | 102% | 62% | ▲ | 102% | 102% | 119% | 94% | 100% |
| 20250410 | 1,632 | 1,664 | 1,632 | 1,664 | 1,900 | 44 | 103% | 102% | 238% | ▲▲ | 100% | 102% | 117% | 97% | 103% |
| 20250411 | 1,664 | 1,664 | 1,664 | 1,664 | 100 | 0 | 100% | 100% | 5% | -- | 99% | 102% | 117% | 97% | 103% |
| 20250414 | 1,667 | 1,667 | 1,650 | 1,650 | 500 | -14 | 99% | 99% | 500% | ▼ | 100% | 102% | 117% | 97% | 102% |
| 20250415 | 1,669 | 1,669 | 1,669 | 1,669 | 200 | 19 | 101% | 100% | 40% | ▲ | 99% | 105% | 117% | 98% | 103% |
| 20250416 | 1,660 | 1,660 | 1,650 | 1,650 | 300 | -19 | 99% | 99% | 150% | ▼ | 102% | 107% | 118% | 97% | 102% |
| 20250417 | 1,659 | 1,699 | 1,659 | 1,699 | 1,500 | 49 | 103% | 102% | 500% | ▲ | 100% | 106% | 112% | 100% | 105% |
| 20250418 | 1,699 | 1,699 | 1,699 | 1,699 | 300 | 0 | 100% | 100% | 20% | -- | 101% | 106% | 112% | 100% | 105% |
| 20250421 | 1,699 | 1,710 | 1,699 | 1,710 | 1,100 | 11 | 101% | 101% | 367% | ▲ | 102% | 105% | 111% | 100% | 106% |
| 20250422 | 1,709 | 1,775 | 1,669 | 1,750 | 8,700 | 40 | 102% | 102% | 791% | ▲▲ | 101% | 103% | 108% | 100% | 108% |
| 20250423 | 1,752 | 1,775 | 1,752 | 1,773 | 400 | 23 | 101% | 101% | 5% | ▲▲▲ | 101% | 103% | 107% | 100% | 110% |
| 20250424 | 1,775 | 1,800 | 1,775 | 1,800 | 900 | 27 | 102% | 101% | 225% | ▲▲▲▲ | 99% | 108% | 105% | 100% | 112% |
| 20250425 | 1,800 | 1,800 | 1,774 | 1,774 | 300 | -26 | 99% | 99% | 33% | ▼ | 98% | 107% | 105% | 99% | 110% |
| 20250428 | 1,814 | 1,833 | 1,786 | 1,786 | 900 | 12 | 101% | 98% | 300% | ▲ | 100% | 106% | 107% | 99% | 111% |
| 20250430 | 1,800 | 1,800 | 1,800 | 1,800 | 300 | 14 | 101% | 100% | 33% | ▲▲ | 102% | 106% | 107% | 100% | 112% |
| 20250501 | 1,800 | 1,835 | 1,800 | 1,835 | 14,300 | 35 | 102% | 102% | 4767% | ▲▲▲ | 103% | 99% | 102% | 100% | 114% |
| 20250507 | 1,888 | 1,951 | 1,888 | 1,950 | 1,400 | 115 | 106% | 103% | 10% | ▲▲▲▲ | 99% | 96% | 101% | 100% | 121% |
| 20250508 | 1,910 | 1,949 | 1,885 | 1,885 | 2,500 | -65 | 97% | 99% | 179% | ▼ | 103% | 103% | 105% | 97% | 117% |
| 20250509 | 1,848 | 1,935 | 1,848 | 1,902 | 700 | 17 | 101% | 103% | 28% | ▲ | 96% | 98% | 100% | 98% | 118% |
| 20250512 | 1,942 | 1,942 | 1,860 | 1,860 | 800 | -42 | 98% | 96% | 114% | ▼ | 96% | 100% | 102% | 95% | 115% |
| 20250513 | 1,900 | 1,900 | 1,805 | 1,821 | 1,100 | -39 | 98% | 96% | 138% | ▼▼ | 98% | 99% | 104% | 93% | 110% |
| 20250514 | 1,868 | 1,868 | 1,827 | 1,827 | 400 | 6 | 100% | 98% | 36% | ▲ | 104% | 99% | 106% | 94% | 111% |
| 20250515 | 1,830 | 1,896 | 1,830 | 1,896 | 1,200 | 69 | 104% | 104% | 300% | ▲▲ | 100% | 95% | 102% | 97% | 115% |
| 20250516 | 1,895 | 1,896 | 1,888 | 1,896 | 2,800 | 0 | 100% | 100% | 233% | -- | 98% | 97% | 102% | 97% | 115% |
| 20250519 | 1,896 | 1,896 | 1,850 | 1,850 | 600 | -46 | 98% | 98% | 21% | ▼ | 99% | 102% | 106% | 95% | 112% |
| 20250520 | 1,831 | 1,832 | 1,820 | 1,820 | 900 | -30 | 98% | 99% | 150% | ▼▼ | 99% | 104% | 107% | 93% | 107% |
| 20250521 | 1,818 | 1,818 | 1,803 | 1,803 | 1,000 | -17 | 99% | 99% | 111% | ▼▼▼ | 100% | 107% | 108% | 92% | 106% |
| 20250522 | 1,801 | 1,801 | 1,801 | 1,801 | 200 | -2 | 100% | 100% | 20% | ▼▼▼▼ | 102% | 107% | 106% | 92% | 105% |
| 20250523 | 1,801 | 1,841 | 1,801 | 1,841 | 300 | 40 | 102% | 102% | 150% | ▲ | 101% | 103% | 0% | 94% | 105% |
| 20250526 | 1,855 | 1,875 | 1,855 | 1,875 | 500 | 34 | 102% | 101% | 167% | ▲▲ | 103% | 104% | 0% | 96% | 106% |
| 20250527 | 1,835 | 1,894 | 1,835 | 1,894 | 1,200 | 19 | 101% | 103% | 240% | ▲▲▲ | 102% | 101% | 0% | 97% | 107% |
| 20250528 | 1,894 | 1,934 | 1,894 | 1,934 | 700 | 40 | 102% | 102% | 58% | ▲▲▲▲ | 97% | 100% | 0% | 99% | 109% |
| 20250529 | 1,930 | 1,930 | 1,857 | 1,871 | 1,200 | -63 | 97% | 97% | 171% | ▼ | 100% | 102% | 0% | 96% | 105% |
| 20250530 | 1,899 | 1,906 | 1,899 | 1,905 | 500 | 34 | 102% | 100% | 42% | ▲ | 100% | 101% | 0% | 98% | 106% |
| 20250602 | 1,912 | 1,915 | 1,912 | 1,915 | 600 | 10 | 101% | 100% | 120% | ▲▲ | 99% | 99% | 0% | 98% | 106% |
| 20250603 | 1,934 | 1,934 | 1,919 | 1,919 | 600 | 4 | 100% | 99% | 100% | ▲▲▲ | 99% | 0% | 0% | 98% | 107% |
| 20250604 | 1,944 | 1,944 | 1,920 | 1,923 | 1,100 | 4 | 100% | 99% | 183% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20250605 | 1,940 | 1,940 | 1,939 | 1,939 | 300 | 16 | 101% | 100% | 27% | ▲▲▲▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20250606 | 1,943 | 1,943 | 1,909 | 1,909 | 800 | -30 | 98% | 98% | 267% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 64,900 | 0 | 63,900 | 0 | 1,000 |
| 2025-05-23 | 0 | 64,000 | 0 | 63,300 | 0 | 700 |
| 2025-05-16 | 0 | 64,600 | 0 | 63,300 | 0 | 1,300 |
| 2025-05-09 | 0 | 63,700 | 0 | 62,800 | 0 | 900 |
| 2025-05-02 | 0 | 64,500 | 0 | 63,400 | 0 | 1,100 |
| 2025-04-25 | 0 | 64,600 | 0 | 50,000 | 0 | 14,600 |
| 2025-04-18 | 0 | 65,400 | 0 | 50,200 | 0 | 15,200 |
| 2025-04-11 | 0 | 64,900 | 0 | 50,200 | 0 | 14,700 |
| 2025-04-04 | 0 | 64,300 | 0 | 51,500 | 0 | 12,800 |
| 2025-03-28 | 0 | 59,400 | 0 | 47,100 | 0 | 12,300 |
| 2025-03-21 | 0 | 61,500 | 0 | 47,100 | 0 | 14,400 |
| 2025-03-14 | 0 | 61,200 | 0 | 47,000 | 0 | 14,200 |
| 2025-03-07 | 0 | 60,800 | 0 | 46,300 | 0 | 14,500 |
| 2025-02-28 | 0 | 61,000 | 0 | 46,800 | 0 | 14,200 |
| 2025-02-21 | 0 | 60,600 | 0 | 46,500 | 0 | 14,100 |
| 2025-02-14 | 0 | 61,500 | 0 | 47,100 | 0 | 14,400 |
| 2025-02-07 | 0 | 64,900 | 0 | 50,500 | 0 | 14,400 |
| 2025-01-31 | 0 | 64,700 | 0 | 50,500 | 0 | 14,200 |
| 2025-01-24 | 0 | 66,300 | 0 | 50,500 | 0 | 15,800 |
| 2025-01-17 | 0 | 68,000 | 0 | 52,100 | 0 | 15,900 |
| 2025-01-10 | 0 | 67,800 | 0 | 52,100 | 0 | 15,700 |
| 2024-12-27 | 0 | 67,300 | 0 | 52,100 | 0 | 15,200 |
| 2024-12-20 | 0 | 67,000 | 0 | 51,800 | 0 | 15,200 |
| 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 |
|---|---|---|---|
| 20250602 | 16:00 | 香陵住販 | 2025年９月期第２四半期決算説明資料 |
| 20250515 | 14:00 | 香陵住販 | 2025年９月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250213 | 14:00 | 香陵住販 | 2025年９月期中間配当予想の修正（増配）に関するお知らせ |
| 20250213 | 14:00 | 香陵住販 | 2025年９月期第１四半期決算短信〔日本基準〕(連結) |
| 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 | 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 |
| 3495 | 2 | 決算説明資料 | 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 11:43:59 |