| 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 | 626 | 631 | 623 | 627 | 3,677,600 | 0 | 100% | 100% | 109% | ▲ | 101% | 101% | 93% | 97% | 103% |
| 20240726 | 632 | 640 | 629 | 635 | 3,735,900 | 8 | 101% | 101% | 102% | ▲▲ | 100% | 98% | 92% | 99% | 104% |
| 20240729 | 636 | 644 | 633 | 634 | 3,126,400 | -1 | 100% | 100% | 84% | ▼ | 99% | 92% | 93% | 99% | 104% |
| 20240730 | 630 | 631 | 622 | 623 | 5,266,200 | -11 | 98% | 99% | 168% | ▼▼ | 102% | 88% | 94% | 97% | 102% |
| 20240731 | 625 | 639 | 624 | 638 | 3,659,400 | 15 | 102% | 102% | 69% | ▲ | 99% | 89% | 93% | 99% | 104% |
| 20240801 | 634 | 634 | 621 | 626 | 5,348,600 | -12 | 98% | 99% | 146% | ▼ | 95% | 92% | 96% | 97% | 102% |
| 20240802 | 610 | 613 | 572 | 581 | 14,322,900 | -45 | 93% | 95% | 268% | ▼▼ | 97% | 103% | 107% | 90% | 100% |
| 20240805 | 549 | 566 | 528 | 532 | 13,312,200 | -50 | 91% | 97% | 93% | ▼▼▼ | 100% | 102% | 107% | 83% | 100% |
| 20240806 | 552 | 572 | 540 | 552 | 8,422,500 | 20 | 104% | 100% | 63% | ▲ | 104% | 104% | 108% | 86% | 104% |
| 20240807 | 542 | 577 | 540 | 561 | 6,616,800 | 10 | 102% | 104% | 79% | ▲▲ | 99% | 101% | 104% | 87% | 106% |
| 20240808 | 564 | 569 | 554 | 556 | 4,989,600 | -5 | 99% | 99% | 75% | ▼ | 99% | 102% | 103% | 87% | 105% |
| 20240809 | 569 | 571 | 553 | 563 | 4,231,100 | 6 | 101% | 99% | 85% | ▲ | 99% | 104% | 105% | 87% | 106% |
| 20240813 | 559 | 560 | 546 | 553 | 6,434,800 | -10 | 98% | 99% | 152% | ▼ | 101% | 105% | 105% | 86% | 104% |
| 20240814 | 557 | 567 | 554 | 561 | 3,818,300 | 8 | 102% | 101% | 59% | ▲ | 101% | 103% | 103% | 87% | 106% |
| 20240815 | 565 | 576 | 561 | 570 | 3,111,300 | 8 | 101% | 101% | 81% | ▲▲ | 101% | 100% | 101% | 89% | 107% |
| 20240816 | 580 | 584 | 578 | 583 | 6,259,000 | 14 | 102% | 101% | 201% | ▲▲▲ | 99% | 100% | 101% | 91% | 110% |
| 20240819 | 581 | 583 | 572 | 575 | 3,673,800 | -8 | 99% | 99% | 59% | ▼ | 100% | 101% | 100% | 89% | 108% |
| 20240820 | 583 | 586 | 579 | 585 | 2,452,600 | 10 | 102% | 100% | 67% | ▲ | 99% | 101% | 99% | 91% | 110% |
| 20240821 | 584 | 585 | 575 | 579 | 2,480,100 | -6 | 99% | 99% | 101% | ▼ | 100% | 101% | 100% | 91% | 109% |
| 20240822 | 579 | 579 | 574 | 578 | 2,895,200 | -2 | 100% | 100% | 117% | ▼▼ | 101% | 101% | 101% | 91% | 109% |
| 20240823 | 573 | 580 | 572 | 578 | 3,704,600 | 0 | 100% | 101% | 128% | ▲ | 101% | 100% | 99% | 91% | 109% |
| 20240826 | 582 | 589 | 579 | 588 | 3,654,900 | 10 | 102% | 101% | 99% | ▲▲ | 100% | 99% | 98% | 92% | 111% |
| 20240827 | 588 | 593 | 583 | 587 | 3,124,400 | 0 | 100% | 100% | 85% | ▼ | 100% | 100% | 100% | 92% | 110% |
| 20240828 | 584 | 586 | 580 | 581 | 3,405,600 | -6 | 99% | 100% | 109% | ▼▼ | 100% | 100% | 100% | 91% | 109% |
| 20240829 | 583 | 583 | 577 | 580 | 2,294,500 | -1 | 100% | 100% | 67% | ▼▼▼ | 101% | 100% | 101% | 93% | 109% |
| 20240830 | 579 | 585 | 578 | 583 | 3,297,600 | 3 | 101% | 101% | 144% | ▲ | 100% | 99% | 100% | 99% | 110% |
| 20240902 | 584 | 586 | 579 | 582 | 3,859,100 | -1 | 100% | 100% | 117% | ▼ | 100% | 99% | 100% | 99% | 109% |
| 20240903 | 584 | 586 | 581 | 584 | 2,359,500 | 2 | 100% | 100% | 61% | ▲ | 99% | 100% | 101% | 99% | 106% |
| 20240904 | 578 | 579 | 574 | 575 | 3,743,400 | -9 | 98% | 99% | 159% | ▼ | 101% | 100% | 102% | 98% | 104% |
| 20240905 | 574 | 582 | 569 | 577 | 3,022,700 | 2 | 100% | 101% | 81% | ▲ | 100% | 100% | 102% | 98% | 104% |
| 20240906 | 576 | 582 | 571 | 574 | 3,486,100 | -3 | 100% | 100% | 115% | ▼ | 101% | 101% | 103% | 98% | 104% |
| 20240909 | 570 | 580 | 567 | 578 | 2,753,800 | 4 | 101% | 101% | 79% | ▲ | 100% | 99% | 102% | 98% | 104% |
| 20240910 | 575 | 578 | 573 | 575 | 3,036,800 | -3 | 99% | 100% | 110% | ▼ | 98% | 99% | 102% | 98% | 102% |
| 20240911 | 575 | 575 | 562 | 566 | 4,096,700 | -9 | 99% | 98% | 135% | ▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20240912 | 572 | 577 | 570 | 577 | 3,410,600 | 10 | 102% | 101% | 83% | ▲ | 99% | 100% | 102% | 98% | 102% |
| 20240913 | 575 | 578 | 568 | 569 | 4,610,500 | -8 | 99% | 99% | 135% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20240917 | 572 | 578 | 565 | 571 | 3,300,300 | 2 | 100% | 100% | 72% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20240918 | 571 | 575 | 566 | 568 | 2,844,000 | -3 | 100% | 100% | 86% | ▼ | 101% | 103% | 103% | 97% | 100% |
| 20240919 | 571 | 580 | 570 | 576 | 3,377,100 | 8 | 101% | 101% | 119% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20240920 | 582 | 584 | 576 | 578 | 3,967,500 | 2 | 100% | 99% | 117% | ▲▲ | 99% | 100% | 100% | 98% | 102% |
| 20240924 | 580 | 581 | 574 | 574 | 5,024,100 | -3 | 99% | 99% | 127% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20240925 | 575 | 579 | 572 | 578 | 4,323,000 | 3 | 101% | 100% | 86% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20240926 | 580 | 585 | 576 | 585 | 4,607,200 | 7 | 101% | 101% | 107% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 577 | 580 | 572 | 578 | 4,444,900 | -7 | 99% | 100% | 96% | ▼ | 101% | 103% | 102% | 99% | 102% |
| 20240930 | 569 | 577 | 566 | 574 | 5,134,600 | -4 | 99% | 101% | 116% | ▼▼ | 101% | 103% | 101% | 98% | 101% |
| 20241001 | 568 | 576 | 568 | 573 | 3,150,800 | -1 | 100% | 101% | 61% | ▼▼▼ | 101% | 102% | 100% | 98% | 101% |
| 20241002 | 572 | 579 | 572 | 576 | 3,429,100 | 3 | 100% | 101% | 109% | ▲ | 98% | 99% | 98% | 98% | 102% |
| 20241003 | 583 | 583 | 574 | 574 | 2,527,200 | -2 | 100% | 98% | 74% | ▼ | 101% | 100% | 99% | 98% | 101% |
| 20241004 | 578 | 587 | 576 | 585 | 3,952,900 | 11 | 102% | 101% | 156% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20241007 | 588 | 588 | 581 | 583 | 3,557,100 | -2 | 100% | 99% | 90% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241008 | 576 | 583 | 574 | 574 | 4,499,700 | -9 | 98% | 100% | 126% | ▼▼ | 100% | 101% | 0% | 98% | 101% |
| 20241009 | 574 | 576 | 570 | 575 | 4,602,600 | 1 | 100% | 100% | 102% | ▲ | 101% | 100% | 0% | 98% | 102% |
| 20241010 | 573 | 580 | 573 | 578 | 5,458,200 | 3 | 101% | 101% | 119% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 579 | 582 | 576 | 579 | 4,229,900 | 1 | 100% | 100% | 77% | ▲▲▲ | 100% | 98% | 0% | 99% | 102% |
| 20241015 | 581 | 584 | 579 | 580 | 3,238,800 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 99% | 99% | 0% | 99% | 102% |
| 20241016 | 577 | 578 | 571 | 572 | 3,721,900 | -8 | 99% | 99% | 115% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 572 | 576 | 570 | 571 | 3,232,900 | -1 | 100% | 100% | 87% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 572 | 575 | 570 | 571 | 3,577,300 | 0 | 100% | 100% | 111% | ▼▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241021 | 571 | 573 | 568 | 568 | 3,084,000 | -3 | 99% | 99% | 86% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241022 | 566 | 570 | 563 | 569 | 5,172,000 | 1 | 100% | 101% | 168% | ▲ | % | % | % | 97% | 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 | 318,100 | 2,981,800 | 232,600 | 1,547,400 | 85,500 | 1,434,400 |
| 2024-10-11 | 226,800 | 2,859,400 | 143,500 | 1,532,100 | 83,300 | 1,327,300 |
| 2024-10-04 | 261,300 | 2,868,200 | 143,400 | 1,624,500 | 117,900 | 1,243,700 |
| 2024-09-27 | 215,300 | 3,063,000 | 143,800 | 1,663,800 | 71,500 | 1,399,200 |
| 2024-09-20 | 256,500 | 3,135,700 | 158,500 | 1,706,900 | 98,000 | 1,428,800 |
| 2024-09-13 | 250,500 | 3,290,000 | 128,300 | 1,657,700 | 122,200 | 1,632,300 |
| 2024-09-06 | 217,800 | 2,875,600 | 106,300 | 1,248,200 | 111,500 | 1,627,400 |
| 2024-08-30 | 197,100 | 4,442,000 | 105,000 | 2,705,200 | 92,100 | 1,736,800 |
| 2024-08-23 | 202,900 | 4,773,100 | 107,000 | 3,249,500 | 95,900 | 1,523,600 |
| 2024-08-16 | 207,900 | 5,083,300 | 103,900 | 3,620,300 | 104,000 | 1,463,000 |
| 2024-08-09 | 186,400 | 6,081,400 | 104,000 | 4,627,600 | 82,400 | 1,453,800 |
| 2024-08-02 | 215,500 | 11,690,500 | 104,300 | 10,281,800 | 111,200 | 1,408,700 |
| 2024-07-26 | 266,800 | 13,892,500 | 105,900 | 12,584,400 | 160,900 | 1,308,100 |
| 2024-07-19 | 258,600 | 14,295,400 | 103,800 | 12,818,100 | 154,800 | 1,477,300 |
| 2024-07-12 | 250,700 | 14,063,600 | 103,900 | 12,585,600 | 146,800 | 1,478,000 |
| 2024-07-05 | 316,600 | 15,061,600 | 117,600 | 12,551,600 | 199,000 | 2,510,000 |
| 2024-06-28 | 370,800 | 14,500,200 | 117,200 | 12,357,600 | 253,600 | 2,142,600 |
| 2024-06-21 | 448,900 | 14,534,700 | 116,900 | 12,318,300 | 332,000 | 2,216,400 |
| 2024-06-14 | 388,900 | 14,622,100 | 119,100 | 12,504,800 | 269,800 | 2,117,300 |
| 2024-06-07 | 357,300 | 14,645,300 | 105,000 | 12,513,800 | 252,300 | 2,131,500 |
| 2024-05-31 | 365,300 | 14,568,100 | 105,600 | 12,515,000 | 259,700 | 2,053,100 |
| 2024-05-24 | 366,500 | 14,757,900 | 119,700 | 12,493,500 | 246,800 | 2,264,400 |
| 2024-05-17 | 378,300 | 14,654,900 | 115,000 | 12,347,000 | 263,300 | 2,307,900 |
| 2024-05-10 | 392,000 | 12,328,800 | 105,500 | 10,235,000 | 286,500 | 2,093,800 |
| 2024-05-02 | 403,200 | 12,310,200 | 104,600 | 10,026,500 | 298,600 | 2,283,700 |
| 2024-04-26 | 398,600 | 12,101,000 | 103,500 | 9,889,300 | 295,100 | 2,211,700 |
| 2024-04-19 | 543,600 | 11,993,200 | 189,200 | 9,677,300 | 354,400 | 2,315,900 |
| 2024-04-12 | 657,600 | 11,976,200 | 356,100 | 9,543,800 | 301,500 | 2,432,400 |
| 2024-04-05 | 662,300 | 11,323,200 | 353,500 | 8,849,500 | 308,800 | 2,473,700 |
| 2024-03-29 | 641,900 | 11,311,600 | 369,000 | 8,614,800 | 272,900 | 2,696,800 |
| 2024-03-22 | 759,000 | 7,025,500 | 510,600 | 4,561,300 | 248,400 | 2,464,200 |
| 2024-03-15 | 737,700 | 2,832,900 | 501,200 | 982,700 | 236,500 | 1,850,200 |
| 2024-03-08 | 736,600 | 2,827,300 | 499,500 | 913,800 | 237,100 | 1,913,500 |
| 2024-03-01 | 2,014,300 | 3,198,200 | 501,900 | 940,400 | 1,512,400 | 2,257,800 |
| 2024-02-22 | 617,200 | 2,959,800 | 422,400 | 931,000 | 194,800 | 2,028,800 |
| 2024-02-16 | 644,300 | 2,853,500 | 431,000 | 872,700 | 213,300 | 1,980,800 |
| 2024-02-09 | 608,000 | 2,848,000 | 404,300 | 914,100 | 203,700 | 1,933,900 |
| 2024-02-02 | 534,200 | 3,035,200 | 346,500 | 1,059,800 | 187,700 | 1,975,400 |
| 2024-01-26 | 572,400 | 3,019,100 | 346,600 | 1,034,600 | 225,800 | 1,984,500 |
| 2024-01-19 | 354,600 | 3,053,100 | 129,200 | 1,046,200 | 225,400 | 2,006,900 |
| 2024-01-12 | 306,900 | 3,754,200 | 129,200 | 1,345,700 | 177,700 | 2,408,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,056,235 | 0.49% | ▼ | -43,600 | 577 | 578 | 571 | 572 | 3,721,900 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,099,835 | 0.50% | ▲ | 28,200 | 581 | 584 | 579 | 580 | 3,238,800 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,071,635 | 0.49% | ▼ | -278,852 | 579 | 582 | 576 | 579 | 4,229,900 |
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 6,143,303 | 0.60% | ▲ | 57,293 | 569 | 577 | 566 | 574 | 5,134,600 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,350,487 | 0.52% | ▲ | 293,107 | 569 | 577 | 566 | 574 | 5,134,600 |
| 2024-09-27 | GOLDMAN SACHS INTERNATIONAL | 6,086,010 | 0.59% | ▼ | -36,041 | 577 | 580 | 572 | 578 | 4,444,900 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,057,380 | 0.49% | ▼ | -412,800 | 575 | 579 | 572 | 578 | 4,323,000 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,470,180 | 0.53% | ▲ | 430,200 | 580 | 584 | 578 | 583 | 6,259,000 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,039,980 | 0.49% | ▼ | -65,600 | 565 | 576 | 561 | 570 | 3,111,300 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 5,105,580 | 0.50% | ▲ | 564 | 569 | 554 | 556 | 4,989,600 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 6,122,051 | 0.60% | ▲ | 156,813 | 542 | 577 | 540 | 561 | 6,616,800 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 5,965,238 | 0.58% | ▼ | -1,043,782 | 625 | 639 | 624 | 638 | 3,659,400 |
| 2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 7,009,020 | 0.69% | ▼ | -111,500 | 618 | 629 | 618 | 626 | 4,472,900 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 7,120,520 | 0.70% | ▲ | 92,600 | 613 | 614 | 609 | 612 | 3,916,600 |
| 2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 7,027,920 | 0.69% | ▼ | -94,649 | 613 | 615 | 603 | 614 | 4,167,100 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 7,122,569 | 0.70% | ▲ | 64,237 | 611 | 614 | 606 | 613 | 3,517,600 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 7,058,332 | 0.69% | ▼ | -634,571 | 626 | 626 | 616 | 619 | 4,874,200 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 7,692,903 | 0.75% | ▼ | -514,423 | 620 | 632 | 615 | 627 | 2,398,900 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 8,207,326 | 0.80% | ▲ | 93,276 | 640 | 640 | 616 | 619 | 5,879,700 |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 8,114,050 | 0.79% | ▼ | -571,862 | 643 | 643 | 634 | 635 | 2,526,300 |
| 2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 8,685,912 | 0.85% | ▲ | 837,641 | 650 | 655 | 643 | 647 | 4,973,300 |
| 2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 7,848,271 | 0.77% | ▼ | -1,204,229 | 605 | 610 | 594 | 602 | 7,242,900 |
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 9,052,500 | 0.89% | ▼ | -241,483 | 599 | 614 | 598 | 608 | 9,512,000 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 9,293,983 | 0.91% | ▲ | 329,699 | 600 | 602 | 587 | 593 | 7,061,900 |
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 8,964,284 | 0.88% | ▼ | -875,751 | 590 | 599 | 589 | 599 | 8,383,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 13:00 | 王子ＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 13:00 | 王子ＨＤ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240426 | 13:00 | 王子ＨＤ | 2024年３月期 連結業績予想の修正に関するお知らせ |
| 20240426 | 13:00 | 王子ＨＤ | 政策保有株式の縮減に関するお知らせ |
| 20240227 | 10:30 | 王子ＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240226 | 16:00 | 王子ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240205 | 13:00 | 王子ＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3861 | 1 | 王子ホールディングス | 2024-10-23 09:23:03 |
| 3861 | 2 | グリーンファイナンス | 投資家情報（IR） | 王子ホールディングス | 2024-06-15 07:37:28 |
| 3861 | 2 | 統合報告書 | IRライブラリ | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:52:22 |
| 3861 | 2 | 株価チャート | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:52 |
| 3861 | 2 | IRニュース | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:51 |
| 3861 | 2 | IRカレンダー | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:49 |
| 3861 | 2 | 個人投資家の皆様へ | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:48 |
| 3861 | 2 | 株式情報 | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:47 |
| 3861 | 2 | IRライブラリ | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:46 |
| 3861 | 2 | 業績・財務 | 投資家情報（IR） | 王子ホールディングス | 2024-06-14 11:51:45 |