| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 1,722 | 1,814 | 1,722 | 1,756 | 105,500 | 24 | 101% | 102% | 53% | ▲ | 101% | 97% | 91% | 100% | 105% |
| 20240718 | 1,741 | 1,804 | 1,740 | 1,750 | 82,800 | -6 | 100% | 101% | 78% | ▼ | 98% | 95% | 87% | 100% | 104% |
| 20240719 | 1,750 | 1,760 | 1,705 | 1,711 | 59,800 | -39 | 98% | 98% | 72% | ▼▼ | 99% | 96% | 84% | 97% | 102% |
| 20240722 | 1,710 | 1,720 | 1,679 | 1,696 | 63,100 | -15 | 99% | 99% | 106% | ▼▼▼ | 100% | 98% | 87% | 97% | 101% |
| 20240723 | 1,694 | 1,710 | 1,690 | 1,690 | 32,300 | -6 | 100% | 100% | 51% | ▼▼▼▼ | 99% | 99% | 88% | 96% | 101% |
| 20240724 | 1,680 | 1,691 | 1,658 | 1,664 | 46,200 | -26 | 98% | 99% | 143% | ▼▼▼▼▼ | 100% | 100% | 90% | 95% | 100% |
| 20240725 | 1,645 | 1,658 | 1,637 | 1,647 | 51,700 | -17 | 99% | 100% | 112% | ▼▼▼▼▼▼ | 98% | 100% | 90% | 94% | 100% |
| 20240726 | 1,650 | 1,662 | 1,624 | 1,624 | 40,800 | -23 | 99% | 98% | 79% | ▼▼▼▼▼▼▼ | 101% | 97% | 90% | 92% | 100% |
| 20240729 | 1,646 | 1,658 | 1,635 | 1,657 | 32,900 | 33 | 102% | 101% | 81% | ▲ | 100% | 92% | 91% | 94% | 102% |
| 20240730 | 1,647 | 1,660 | 1,631 | 1,643 | 95,700 | -14 | 99% | 100% | 291% | ▼ | 100% | 85% | 92% | 94% | 101% |
| 20240731 | 1,635 | 1,643 | 1,614 | 1,643 | 44,500 | 0 | 100% | 100% | 46% | -- | 97% | 85% | 92% | 94% | 101% |
| 20240801 | 1,637 | 1,637 | 1,579 | 1,592 | 85,700 | -51 | 97% | 97% | 193% | ▼ | 96% | 88% | 95% | 91% | 100% |
| 20240802 | 1,578 | 1,578 | 1,515 | 1,515 | 97,100 | -77 | 95% | 96% | 113% | ▼▼ | 86% | 95% | 102% | 86% | 100% |
| 20240805 | 1,470 | 1,470 | 1,231 | 1,270 | 234,800 | -245 | 84% | 86% | 242% | ▼▼▼ | 101% | 101% | 109% | 72% | 100% |
| 20240806 | 1,380 | 1,448 | 1,370 | 1,397 | 132,500 | 127 | 110% | 101% | 56% | ▲ | 101% | 101% | 109% | 80% | 110% |
| 20240807 | 1,375 | 1,424 | 1,373 | 1,391 | 69,400 | -6 | 100% | 101% | 52% | ▼ | 101% | 101% | 109% | 79% | 110% |
| 20240808 | 1,380 | 1,413 | 1,362 | 1,391 | 55,700 | 0 | 100% | 101% | 80% | -- | 97% | 101% | 106% | 79% | 110% |
| 20240809 | 1,421 | 1,421 | 1,355 | 1,379 | 59,900 | -12 | 99% | 97% | 108% | ▼ | 101% | 104% | 109% | 79% | 109% |
| 20240813 | 1,383 | 1,394 | 1,360 | 1,391 | 37,500 | 12 | 101% | 101% | 63% | ▲ | 99% | 106% | 107% | 79% | 110% |
| 20240814 | 1,390 | 1,407 | 1,363 | 1,378 | 75,300 | -13 | 99% | 99% | 201% | ▼ | 100% | 107% | 107% | 78% | 109% |
| 20240815 | 1,388 | 1,405 | 1,378 | 1,392 | 32,600 | 14 | 101% | 100% | 43% | ▲ | 102% | 104% | 105% | 80% | 110% |
| 20240816 | 1,417 | 1,440 | 1,406 | 1,440 | 33,200 | 48 | 103% | 102% | 102% | ▲▲ | 97% | 101% | 101% | 84% | 113% |
| 20240819 | 1,470 | 1,470 | 1,425 | 1,431 | 40,000 | -9 | 99% | 97% | 120% | ▼ | 102% | 103% | 103% | 84% | 113% |
| 20240820 | 1,444 | 1,479 | 1,444 | 1,479 | 26,600 | 48 | 103% | 102% | 67% | ▲ | 99% | 102% | 100% | 88% | 116% |
| 20240821 | 1,477 | 1,478 | 1,453 | 1,462 | 22,800 | -17 | 99% | 99% | 86% | ▼ | 101% | 102% | 100% | 88% | 115% |
| 20240822 | 1,470 | 1,481 | 1,466 | 1,478 | 16,700 | 16 | 101% | 101% | 73% | ▲ | 100% | 100% | 99% | 89% | 116% |
| 20240823 | 1,479 | 1,486 | 1,469 | 1,476 | 17,200 | -2 | 100% | 100% | 103% | ▼ | 100% | 98% | 99% | 89% | 116% |
| 20240826 | 1,484 | 1,490 | 1,474 | 1,485 | 15,700 | 9 | 101% | 100% | 91% | ▲ | 101% | 99% | 100% | 90% | 117% |
| 20240827 | 1,484 | 1,502 | 1,477 | 1,501 | 15,200 | 16 | 101% | 101% | 97% | ▲▲ | 99% | 99% | 101% | 91% | 118% |
| 20240828 | 1,500 | 1,500 | 1,476 | 1,484 | 28,900 | -17 | 99% | 99% | 190% | ▼ | 98% | 100% | 103% | 90% | 117% |
| 20240829 | 1,484 | 1,489 | 1,451 | 1,457 | 51,100 | -27 | 98% | 98% | 177% | ▼▼ | 100% | 101% | 105% | 92% | 115% |
| 20240830 | 1,455 | 1,457 | 1,437 | 1,450 | 42,100 | -7 | 100% | 100% | 82% | ▼▼▼ | 99% | 99% | 105% | 96% | 114% |
| 20240902 | 1,482 | 1,484 | 1,457 | 1,464 | 48,300 | 14 | 101% | 99% | 115% | ▲ | 102% | 99% | 106% | 98% | 115% |
| 20240903 | 1,467 | 1,494 | 1,467 | 1,490 | 24,900 | 26 | 102% | 102% | 52% | ▲▲ | 98% | 99% | 106% | 99% | 108% |
| 20240904 | 1,474 | 1,483 | 1,448 | 1,450 | 49,300 | -40 | 97% | 98% | 198% | ▼ | 101% | 100% | 109% | 97% | 105% |
| 20240905 | 1,453 | 1,490 | 1,450 | 1,472 | 31,200 | 22 | 102% | 101% | 63% | ▲ | 98% | 97% | 106% | 98% | 107% |
| 20240906 | 1,488 | 1,488 | 1,451 | 1,458 | 23,300 | -14 | 99% | 98% | 75% | ▼ | 101% | 101% | 111% | 97% | 106% |
| 20240909 | 1,430 | 1,447 | 1,418 | 1,443 | 41,900 | -15 | 99% | 101% | 180% | ▼▼ | 100% | 99% | 109% | 96% | 105% |
| 20240910 | 1,456 | 1,466 | 1,445 | 1,454 | 18,700 | 11 | 101% | 100% | 45% | ▲ | 97% | 100% | 109% | 97% | 106% |
| 20240911 | 1,458 | 1,458 | 1,397 | 1,412 | 39,500 | -42 | 97% | 97% | 211% | ▼ | 101% | 102% | 111% | 94% | 101% |
| 20240912 | 1,429 | 1,445 | 1,425 | 1,442 | 18,500 | 30 | 102% | 101% | 47% | ▲ | 99% | 102% | 110% | 96% | 102% |
| 20240913 | 1,438 | 1,449 | 1,422 | 1,426 | 25,100 | -16 | 99% | 99% | 136% | ▼ | 101% | 102% | 111% | 95% | 101% |
| 20240917 | 1,432 | 1,449 | 1,420 | 1,448 | 25,400 | 22 | 102% | 101% | 101% | ▲ | 100% | 102% | 109% | 96% | 103% |
| 20240918 | 1,455 | 1,459 | 1,439 | 1,456 | 17,000 | 8 | 101% | 100% | 67% | ▲▲ | 100% | 104% | 108% | 97% | 103% |
| 20240919 | 1,459 | 1,475 | 1,456 | 1,464 | 21,200 | 8 | 101% | 100% | 125% | ▲▲▲ | 100% | 104% | 108% | 98% | 104% |
| 20240920 | 1,471 | 1,473 | 1,461 | 1,467 | 18,300 | 3 | 100% | 100% | 86% | ▲▲▲▲ | 99% | 103% | 105% | 98% | 104% |
| 20240924 | 1,480 | 1,480 | 1,465 | 1,465 | 15,600 | -2 | 100% | 99% | 85% | ▼ | 100% | 105% | 104% | 98% | 104% |
| 20240925 | 1,485 | 1,485 | 1,471 | 1,479 | 16,300 | 14 | 101% | 100% | 104% | ▲ | 102% | 104% | 104% | 99% | 105% |
| 20240926 | 1,490 | 1,523 | 1,483 | 1,520 | 51,600 | 41 | 103% | 102% | 317% | ▲▲ | 100% | 103% | 102% | 100% | 108% |
| 20240927 | 1,520 | 1,537 | 1,518 | 1,526 | 43,500 | 6 | 100% | 100% | 84% | ▲▲▲ | 101% | 105% | 0% | 100% | 108% |
| 20240930 | 1,503 | 1,538 | 1,502 | 1,519 | 53,900 | -7 | 100% | 101% | 124% | ▼ | 101% | 103% | 0% | 100% | 108% |
| 20241001 | 1,537 | 1,560 | 1,531 | 1,557 | 46,800 | 38 | 103% | 101% | 87% | ▲ | 99% | 101% | 0% | 100% | 110% |
| 20241002 | 1,564 | 1,577 | 1,543 | 1,551 | 58,700 | -6 | 100% | 99% | 125% | ▼ | 100% | 99% | 0% | 100% | 110% |
| 20241003 | 1,560 | 1,575 | 1,554 | 1,561 | 36,500 | 10 | 101% | 100% | 62% | ▲ | 101% | 99% | 0% | 100% | 111% |
| 20241004 | 1,561 | 1,583 | 1,560 | 1,578 | 37,400 | 17 | 101% | 101% | 102% | ▲▲ | 99% | 97% | 0% | 100% | 112% |
| 20241007 | 1,595 | 1,600 | 1,568 | 1,583 | 59,200 | 5 | 100% | 99% | 158% | ▲▲▲ | 98% | 99% | 0% | 100% | 112% |
| 20241008 | 1,566 | 1,573 | 1,527 | 1,530 | 81,800 | -53 | 97% | 98% | 138% | ▼ | 100% | 0% | 0% | 97% | 108% |
| 20241009 | 1,547 | 1,558 | 1,536 | 1,548 | 41,100 | 18 | 101% | 100% | 50% | ▲ | 99% | 0% | 0% | 98% | 110% |
| 20241010 | 1,548 | 1,558 | 1,522 | 1,539 | 35,300 | -9 | 99% | 99% | 86% | ▼ | 101% | 0% | 0% | 97% | 109% |
| 20241011 | 1,539 | 1,554 | 1,537 | 1,548 | 38,800 | 9 | 101% | 101% | 110% | ▲ | % | % | % | 98% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 134,900 | 124,800 | 115,500 | 47,400 | 19,400 | 77,400 |
| 2024-09-27 | 131,600 | 119,300 | 115,500 | 49,800 | 16,100 | 69,500 |
| 2024-09-20 | 130,400 | 136,000 | 115,500 | 57,100 | 14,900 | 78,900 |
| 2024-09-13 | 130,500 | 140,400 | 115,500 | 61,400 | 15,000 | 79,000 |
| 2024-09-06 | 130,500 | 129,700 | 115,500 | 51,000 | 15,000 | 78,700 |
| 2024-08-30 | 130,200 | 127,100 | 115,500 | 51,600 | 14,700 | 75,500 |
| 2024-08-23 | 111,400 | 121,300 | 97,100 | 48,900 | 14,300 | 72,400 |
| 2024-08-16 | 112,700 | 122,800 | 97,100 | 51,000 | 15,600 | 71,800 |
| 2024-08-09 | 109,800 | 123,700 | 95,600 | 52,100 | 14,200 | 71,600 |
| 2024-08-02 | 121,900 | 235,700 | 95,600 | 145,000 | 26,300 | 90,700 |
| 2024-07-26 | 127,000 | 229,200 | 95,600 | 141,200 | 31,400 | 88,000 |
| 2024-07-19 | 127,300 | 229,800 | 95,600 | 137,500 | 31,700 | 92,300 |
| 2024-07-12 | 192,800 | 135,000 | 155,600 | 42,400 | 37,200 | 92,600 |
| 2024-07-05 | 189,100 | 133,700 | 153,400 | 38,800 | 35,700 | 94,900 |
| 2024-06-28 | 187,000 | 125,200 | 153,400 | 35,000 | 33,600 | 90,200 |
| 2024-06-21 | 173,800 | 124,900 | 139,200 | 35,700 | 34,600 | 89,200 |
| 2024-06-14 | 173,900 | 124,500 | 139,200 | 35,600 | 34,700 | 88,900 |
| 2024-06-07 | 173,500 | 127,100 | 139,200 | 33,700 | 34,300 | 93,400 |
| 2024-05-31 | 173,400 | 133,200 | 139,200 | 37,800 | 34,200 | 95,400 |
| 2024-05-24 | 172,800 | 136,400 | 138,300 | 38,400 | 34,500 | 98,000 |
| 2024-05-17 | 173,100 | 137,800 | 138,300 | 39,000 | 34,800 | 98,800 |
| 2024-05-10 | 174,400 | 144,700 | 138,300 | 40,400 | 36,100 | 104,300 |
| 2024-05-02 | 176,000 | 134,000 | 137,700 | 38,000 | 38,300 | 96,000 |
| 2024-04-26 | 176,500 | 141,200 | 137,700 | 41,300 | 38,800 | 99,900 |
| 2024-04-19 | 175,300 | 139,700 | 133,800 | 39,500 | 41,500 | 100,200 |
| 2024-04-12 | 171,100 | 118,100 | 133,800 | 37,400 | 37,300 | 80,700 |
| 2024-04-05 | 167,300 | 118,200 | 130,700 | 37,100 | 36,600 | 81,100 |
| 2024-03-29 | 166,400 | 116,300 | 127,600 | 40,900 | 38,800 | 75,400 |
| 2024-03-22 | 166,600 | 114,800 | 127,600 | 42,900 | 39,000 | 71,900 |
| 2024-03-15 | 160,400 | 110,400 | 120,000 | 41,600 | 40,400 | 68,800 |
| 2024-03-08 | 138,700 | 110,600 | 93,700 | 39,900 | 45,000 | 70,700 |
| 2024-03-01 | 140,200 | 110,900 | 93,700 | 35,800 | 46,500 | 75,100 |
| 2024-02-22 | 149,300 | 106,200 | 93,700 | 34,900 | 55,600 | 71,300 |
| 2024-02-16 | 154,000 | 98,900 | 93,900 | 30,400 | 60,100 | 68,500 |
| 2024-02-09 | 178,200 | 103,200 | 97,100 | 44,200 | 81,100 | 59,000 |
| 2024-02-02 | 188,800 | 87,600 | 97,100 | 41,800 | 91,700 | 45,800 |
| 2024-01-26 | 176,300 | 118,800 | 95,300 | 43,000 | 81,000 | 75,800 |
| 2024-01-19 | 188,600 | 115,800 | 95,400 | 43,400 | 93,200 | 72,400 |
| 2024-01-12 | 135,200 | 102,900 | 95,300 | 44,500 | 39,900 | 58,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 48,617 | 0.51% | ▲ | 1,564 | 1,577 | 1,543 | 1,551 | 58,700 | |
| 2024-08-30 | スパークス・アセット・マネジメント株式会社 | 66,100 | 0.70% | ▲ | 18,400 | 1,455 | 1,457 | 1,437 | 1,450 | 42,100 |
| 2024-08-16 | スパークス・アセット・マネジメント株式会社 | 47,700 | 0.50% | ▲ | 1,500 | 1,417 | 1,440 | 1,406 | 1,440 | 33,200 |
| 2024-07-19 | スパークス・アセット・マネジメント株式会社 | 46,200 | 0.49% | ▼ | -6,000 | 1,750 | 1,760 | 1,705 | 1,711 | 59,800 |
| 2024-07-18 | スパークス・アセット・マネジメント株式会社 | 52,200 | 0.55% | ▼ | 1,741 | 1,804 | 1,740 | 1,750 | 82,800 | |
| 2024-07-17 | スパークス・アセット・マネジメント株式会社 | 57,900 | 0.61% | ▼ | -10,100 | 1,722 | 1,814 | 1,722 | 1,756 | 105,500 |
| 2024-07-16 | スパークス・アセット・マネジメント株式会社 | 68,000 | 0.72% | ▼ | -17,000 | 1,780 | 1,800 | 1,717 | 1,732 | 200,400 |
| 2024-06-26 | スパークス・アセット・マネジメント株式会社 | 85,000 | 0.90% | ▲ | 8,800 | 1,691 | 1,700 | 1,671 | 1,678 | 26,100 |
| 2024-06-25 | スパークス・アセット・マネジメント株式会社 | 76,200 | 0.80% | ▲ | 6,900 | 1,699 | 1,710 | 1,690 | 1,696 | 37,900 |
| 2024-04-24 | スパークス・アセット・マネジメント株式会社 | 69,300 | 0.73% | ▲ | 10,100 | 1,679 | 1,684 | 1,663 | 1,677 | 57,000 |
| 2024-03-18 | スパークス・アセット・マネジメント株式会社 | 59,200 | 0.62% | ▲ | 7,600 | 1,697 | 1,697 | 1,665 | 1,683 | 54,900 |
| 2024-03-15 | スパークス・アセット・マネジメント株式会社 | 51,600 | 0.54% | ▲ | 4,700 | 1,729 | 1,729 | 1,697 | 1,697 | 32,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 16:00 | 串カツ田中ＨＤ | 月次報告（2024年９月度） |
| 20240913 | 17:00 | 串カツ田中ＨＤ | 代表取締役の異動に関するお知らせ |
| 20240906 | 16:00 | 串カツ田中ＨＤ | 月次報告（2024年８月度） |
| 20240808 | 15:00 | 串カツ田中ＨＤ | 月次報告（2024年７月度） |
| 20240712 | 16:50 | 串カツ田中ＨＤ | 2024年11月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240712 | 16:50 | 串カツ田中ＨＤ | 2024年11月期第２四半期（累計）の連結業績予想と実績との差異に関するお知らせ |
| 20240712 | 16:50 | 串カツ田中ＨＤ | 2024年11月期 第２四半期決算補足説明資料 |
| 20240705 | 15:30 | 串カツ田中ＨＤ | 月次報告（2024年６月度） |
| 20240614 | 17:00 | 串カツ田中ＨＤ | 資金の借入に関するお知らせ |
| 20240607 | 16:00 | 串カツ田中ＨＤ | 月次報告（2024年５月度） |
| 20240509 | 16:00 | 串カツ田中ＨＤ | 月次報告（2024年４月度） |
| 20240508 | 15:30 | 串カツ田中ＨＤ | （訂正）「月次報告（2024年２～３月度）」の一部訂正について |
| 20240415 | 16:30 | 串カツ田中ＨＤ | 2024年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240415 | 16:30 | 串カツ田中ＨＤ | 2024年11月期 第１四半期決算補足説明資料 |
| 20240405 | 16:30 | 串カツ田中ＨＤ | 月次報告（2024年３月度） |
| 20240307 | 16:30 | 串カツ田中ＨＤ | 月次報告（2024年２月度） |
| 20240207 | 17:30 | 串カツ田中ＨＤ | （訂正）「月次報告（2023年12月度）」の一部訂正について |
| 20240207 | 17:30 | 串カツ田中ＨＤ | 月次報告（2024年１月度） |
| 20240126 | 15:00 | 串カツ田中ＨＤ | （訂正・数値データ訂正）「2023年11月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240125 | 16:00 | 串カツ田中ＨＤ | 役員の異動に関するお知らせ |
| 20240115 | 17:30 | 串カツ田中ＨＤ | 2023年11月期 決算補足説明資料 |
| 20240115 | 16:30 | 串カツ田中ＨＤ | 2023年11月期 決算短信〔日本基準〕（連結） |
| 20240115 | 16:30 | 串カツ田中ＨＤ | 資金の借入に関するお知らせ |
| 20240111 | 17:30 | 串カツ田中ＨＤ | 月次報告（2023年12月度） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UC8J | 350 | 2024-09-09 13:03 | 株式会社串カツ田中ホールディングス | 貫 啓二 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3547 | 1 | 株式会社串カツ田中ホールディングス | 2024-10-15 04:29:47 |
| 3547 | 2 | 免責事項 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:40:00 |
| 3547 | 2 | FAQ | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:59 |
| 3547 | 2 | IRカレンダー | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:58 |
| 3547 | 2 | 電子公告 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:57 |
| 3547 | 2 | 株価情報 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:56 |
| 3547 | 2 | 株式情報 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:55 |
| 3547 | 2 | 適時開示情報 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:53 |
| 3547 | 2 | 株主総会関連資料 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:52 |
| 3547 | 2 | 株主通信 | 株式会社串カツ田中ホールディングス | 2024-06-14 10:39:51 |