| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241226 | 690 | 700 | 690 | 692 | 21,500 | 0 | 100% | 100% | 87% | -- | 102% | 102% | 119% | 97% | 100% |
| 20241227 | 693 | 706 | 691 | 706 | 26,000 | 14 | 102% | 102% | 121% | ▲ | 100% | 101% | 117% | 99% | 102% |
| 20241230 | 710 | 711 | 705 | 711 | 11,600 | 5 | 101% | 100% | 45% | ▲▲ | 96% | 99% | 115% | 99% | 103% |
| 20250106 | 721 | 721 | 695 | 695 | 20,900 | -16 | 98% | 96% | 180% | ▼ | 101% | 102% | 119% | 98% | 100% |
| 20250107 | 698 | 713 | 698 | 708 | 12,200 | 13 | 102% | 101% | 58% | ▲ | 101% | 100% | 118% | 100% | 102% |
| 20250108 | 703 | 709 | 700 | 709 | 9,300 | 1 | 100% | 101% | 76% | ▲▲ | 100% | 97% | 116% | 100% | 102% |
| 20250109 | 712 | 719 | 705 | 715 | 19,700 | 6 | 101% | 100% | 212% | ▲▲▲ | 100% | 95% | 116% | 100% | 103% |
| 20250110 | 715 | 721 | 711 | 712 | 11,000 | -3 | 100% | 100% | 56% | ▼ | 100% | 97% | 112% | 100% | 103% |
| 20250114 | 708 | 712 | 700 | 706 | 18,100 | -6 | 99% | 100% | 165% | ▼▼ | 98% | 98% | 111% | 99% | 102% |
| 20250115 | 704 | 706 | 690 | 690 | 19,100 | -16 | 98% | 98% | 106% | ▼▼▼ | 98% | 102% | 112% | 97% | 100% |
| 20250116 | 692 | 694 | 675 | 681 | 32,400 | -9 | 99% | 98% | 170% | ▼▼▼▼ | 98% | 112% | 113% | 95% | 100% |
| 20250117 | 683 | 694 | 668 | 671 | 27,000 | -10 | 99% | 98% | 83% | ▼▼▼▼▼ | 103% | 122% | 115% | 94% | 100% |
| 20250120 | 671 | 694 | 671 | 689 | 15,800 | 18 | 103% | 103% | 59% | ▲ | 99% | 119% | 112% | 96% | 103% |
| 20250121 | 693 | 693 | 676 | 686 | 9,200 | -3 | 100% | 99% | 58% | ▼ | 103% | 121% | 113% | 96% | 102% |
| 20250122 | 686 | 713 | 686 | 704 | 25,700 | 18 | 103% | 103% | 279% | ▲ | 96% | 100% | 98% | 98% | 105% |
| 20250123 | 794 | 796 | 742 | 764 | 363,200 | 60 | 109% | 96% | 1413% | ▲▲ | 101% | 97% | 96% | 100% | 114% |
| 20250124 | 809 | 850 | 793 | 817 | 566,300 | 53 | 107% | 101% | 156% | ▲▲▲ | 98% | 90% | 91% | 100% | 122% |
| 20250127 | 847 | 850 | 800 | 828 | 213,300 | 11 | 101% | 98% | 38% | ▲▲▲▲ | 98% | 93% | 96% | 100% | 123% |
| 20250128 | 810 | 815 | 794 | 794 | 112,300 | -34 | 96% | 98% | 53% | ▼ | 100% | 98% | 97% | 96% | 118% |
| 20250129 | 783 | 793 | 780 | 781 | 38,600 | -13 | 98% | 100% | 34% | ▼▼ | 99% | 100% | 98% | 94% | 116% |
| 20250130 | 773 | 788 | 762 | 762 | 115,100 | -19 | 98% | 99% | 298% | ▼▼▼ | 99% | 101% | 100% | 92% | 114% |
| 20250131 | 761 | 773 | 750 | 751 | 38,000 | -11 | 99% | 99% | 33% | ▼▼▼▼ | 100% | 104% | 102% | 91% | 112% |
| 20250203 | 738 | 750 | 730 | 741 | 35,000 | -10 | 99% | 100% | 92% | ▼▼▼▼▼ | 103% | 102% | 99% | 89% | 110% |
| 20250204 | 748 | 779 | 744 | 770 | 24,800 | 29 | 104% | 103% | 71% | ▲ | 100% | 101% | 96% | 93% | 115% |
| 20250205 | 770 | 773 | 762 | 768 | 11,500 | -2 | 100% | 100% | 46% | ▼ | 100% | 101% | 97% | 93% | 114% |
| 20250206 | 764 | 778 | 763 | 766 | 24,700 | -2 | 100% | 100% | 215% | ▼▼ | 99% | 99% | 96% | 93% | 114% |
| 20250207 | 767 | 769 | 761 | 761 | 12,600 | -5 | 99% | 99% | 51% | ▼▼▼ | 100% | 100% | 97% | 92% | 113% |
| 20250210 | 761 | 764 | 758 | 761 | 20,100 | 0 | 100% | 100% | 160% | -- | 101% | 99% | 96% | 92% | 113% |
| 20250212 | 766 | 775 | 758 | 775 | 10,200 | 14 | 102% | 101% | 51% | ▲ | 99% | 98% | 96% | 94% | 115% |
| 20250213 | 770 | 790 | 749 | 759 | 75,000 | -16 | 98% | 99% | 735% | ▼ | 101% | 100% | 99% | 92% | 113% |
| 20250214 | 747 | 758 | 747 | 753 | 43,100 | -6 | 99% | 101% | 57% | ▼▼ | 101% | 97% | 98% | 91% | 112% |
| 20250217 | 754 | 760 | 747 | 758 | 21,500 | 5 | 101% | 101% | 50% | ▲ | 99% | 95% | 99% | 92% | 110% |
| 20250218 | 755 | 755 | 746 | 751 | 11,700 | -7 | 99% | 99% | 54% | ▼ | 100% | 96% | 100% | 91% | 109% |
| 20250219 | 747 | 752 | 743 | 744 | 11,500 | -7 | 99% | 100% | 98% | ▼▼ | 98% | 97% | 101% | 90% | 106% |
| 20250220 | 743 | 743 | 727 | 730 | 12,300 | -14 | 98% | 98% | 107% | ▼▼▼ | 100% | 101% | 107% | 88% | 100% |
| 20250225 | 718 | 726 | 716 | 720 | 14,100 | -10 | 99% | 100% | 115% | ▼▼▼▼ | 99% | 100% | 106% | 87% | 100% |
| 20250226 | 723 | 723 | 713 | 719 | 9,100 | -1 | 100% | 99% | 65% | ▼▼▼▼▼ | 101% | 100% | 107% | 87% | 100% |
| 20250227 | 716 | 725 | 715 | 720 | 12,100 | 1 | 100% | 101% | 133% | ▲ | 99% | 101% | 107% | 91% | 100% |
| 20250228 | 721 | 721 | 706 | 712 | 15,500 | -8 | 99% | 99% | 128% | ▼ | 101% | 103% | 107% | 91% | 100% |
| 20250303 | 718 | 732 | 712 | 726 | 18,700 | 14 | 102% | 101% | 121% | ▲ | 99% | 102% | 106% | 94% | 102% |
| 20250304 | 726 | 726 | 715 | 719 | 7,200 | -7 | 99% | 99% | 39% | ▼ | 100% | 103% | 108% | 93% | 101% |
| 20250305 | 713 | 724 | 713 | 713 | 17,600 | -6 | 99% | 100% | 244% | ▼▼ | 102% | 101% | 107% | 92% | 100% |
| 20250306 | 718 | 749 | 715 | 729 | 33,300 | 16 | 102% | 102% | 189% | ▲ | 102% | 102% | 106% | 94% | 102% |
| 20250307 | 725 | 738 | 723 | 738 | 20,900 | 9 | 101% | 102% | 63% | ▲▲ | 99% | 100% | 104% | 95% | 104% |
| 20250310 | 736 | 738 | 730 | 731 | 5,200 | -7 | 99% | 99% | 25% | ▼ | 99% | 100% | 0% | 94% | 103% |
| 20250311 | 726 | 726 | 716 | 720 | 9,400 | -11 | 98% | 99% | 181% | ▼▼ | 101% | 103% | 0% | 93% | 101% |
| 20250312 | 718 | 726 | 717 | 726 | 5,700 | 6 | 101% | 101% | 61% | ▲ | 102% | 103% | 0% | 94% | 102% |
| 20250313 | 726 | 737 | 720 | 737 | 9,700 | 11 | 102% | 102% | 170% | ▲▲ | 100% | 103% | 0% | 95% | 104% |
| 20250314 | 730 | 735 | 726 | 727 | 7,600 | -10 | 99% | 100% | 78% | ▼ | 100% | 105% | 0% | 96% | 102% |
| 20250317 | 730 | 739 | 728 | 728 | 10,600 | 1 | 100% | 100% | 139% | ▲ | 101% | 104% | 0% | 96% | 102% |
| 20250318 | 737 | 742 | 735 | 742 | 6,700 | 14 | 102% | 101% | 63% | ▲▲ | 101% | 103% | 0% | 98% | 104% |
| 20250319 | 742 | 754 | 742 | 750 | 7,200 | 8 | 101% | 101% | 107% | ▲▲▲ | 99% | 0% | 0% | 100% | 105% |
| 20250321 | 747 | 767 | 743 | 743 | 27,900 | -7 | 99% | 99% | 388% | ▼ | 103% | 0% | 0% | 99% | 104% |
| 20250324 | 750 | 770 | 745 | 769 | 19,000 | 26 | 103% | 103% | 68% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20250325 | 774 | 775 | 761 | 765 | 11,400 | -4 | 99% | 99% | 60% | ▼ | % | % | % | 99% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 1,500 | 145,900 | 0 | 23,400 | 1,500 | 122,500 |
| 2025-03-07 | 1,900 | 146,300 | 0 | 22,300 | 1,900 | 124,000 |
| 2025-02-28 | 2,800 | 145,900 | 0 | 26,900 | 2,800 | 119,000 |
| 2025-02-21 | 2,400 | 146,800 | 0 | 27,300 | 2,400 | 119,500 |
| 2025-02-14 | 7,100 | 143,200 | 0 | 27,600 | 7,100 | 115,600 |
| 2025-02-07 | 5,500 | 138,400 | 0 | 33,000 | 5,500 | 105,400 |
| 2025-01-31 | 11,400 | 143,800 | 0 | 35,400 | 11,400 | 108,400 |
| 2025-01-24 | 31,000 | 142,100 | 0 | 34,100 | 31,000 | 108,000 |
| 2025-01-17 | 200 | 73,900 | 0 | 21,400 | 200 | 52,500 |
| 2025-01-10 | 200 | 66,700 | 0 | 17,600 | 200 | 49,100 |
| 2024-12-27 | 400 | 70,500 | 0 | 17,000 | 400 | 53,500 |
| 2024-12-20 | 600 | 84,100 | 0 | 27,900 | 600 | 56,200 |
| 2024-12-13 | 700 | 103,200 | 0 | 46,200 | 700 | 57,000 |
| 2024-12-06 | 1,100 | 103,700 | 0 | 46,200 | 1,100 | 57,500 |
| 2024-11-29 | 1,100 | 99,800 | 0 | 46,200 | 1,100 | 53,600 |
| 2024-11-22 | 900 | 99,900 | 0 | 46,400 | 900 | 53,500 |
| 2024-11-15 | 2,600 | 112,700 | 0 | 47,600 | 2,600 | 65,100 |
| 2024-11-08 | 4,600 | 122,900 | 0 | 49,500 | 4,600 | 73,400 |
| 2024-11-01 | 2,200 | 119,100 | 0 | 47,700 | 2,200 | 71,400 |
| 2024-10-25 | 5,000 | 126,500 | 0 | 48,100 | 5,000 | 78,400 |
| 2024-10-18 | 1,100 | 99,600 | 0 | 27,900 | 1,100 | 71,700 |
| 2024-10-11 | 1,000 | 101,000 | 0 | 26,800 | 1,000 | 74,200 |
| 2024-10-04 | 800 | 98,000 | 0 | 25,800 | 800 | 72,200 |
| 2024-09-27 | 800 | 92,800 | 0 | 24,000 | 800 | 68,800 |
| 2024-09-20 | 1,300 | 88,400 | 0 | 22,400 | 1,300 | 66,000 |
| 2024-09-13 | 800 | 87,200 | 0 | 20,800 | 800 | 66,400 |
| 2024-09-06 | 700 | 90,300 | 0 | 21,700 | 700 | 68,600 |
| 2024-08-30 | 1,200 | 94,300 | 0 | 26,500 | 1,200 | 67,800 |
| 2024-08-23 | 1,200 | 92,100 | 0 | 28,200 | 1,200 | 63,900 |
| 2024-08-16 | 700 | 90,100 | 0 | 25,400 | 700 | 64,700 |
| 2024-08-09 | 1,000 | 93,700 | 0 | 25,700 | 1,000 | 68,000 |
| 2024-08-02 | 900 | 125,100 | 0 | 49,700 | 900 | 75,400 |
| 2024-07-26 | 1,000 | 133,800 | 0 | 53,100 | 1,000 | 80,700 |
| 2024-07-19 | 700 | 135,100 | 0 | 52,600 | 700 | 82,500 |
| 2024-07-12 | 1,600 | 139,300 | 0 | 50,300 | 1,600 | 89,000 |
| 2024-07-05 | 13,700 | 143,700 | 0 | 61,600 | 13,700 | 82,100 |
| 2024-06-28 | 3,900 | 133,900 | 0 | 46,500 | 3,900 | 87,400 |
| 2024-06-21 | 1,000 | 118,000 | 0 | 43,800 | 1,000 | 74,200 |
| 2024-06-14 | 1,000 | 111,600 | 0 | 41,600 | 1,000 | 70,000 |
| 2024-06-07 | 1,100 | 106,900 | 0 | 41,300 | 1,100 | 65,600 |
| 2024-05-31 | 2,100 | 112,400 | 0 | 36,800 | 2,100 | 75,600 |
| 2024-05-24 | 3,600 | 115,700 | 0 | 38,300 | 3,600 | 77,400 |
| 2024-05-17 | 5,800 | 93,000 | 0 | 33,700 | 5,800 | 59,300 |
| 2024-05-10 | 8,700 | 104,200 | 0 | 34,700 | 8,700 | 69,500 |
| 2024-05-02 | 6,000 | 103,000 | 0 | 34,200 | 6,000 | 68,800 |
| 2024-04-26 | 6,200 | 109,600 | 0 | 32,200 | 6,200 | 77,400 |
| 2024-04-19 | 10,000 | 98,500 | 0 | 32,700 | 10,000 | 65,800 |
| 2024-04-12 | 15,300 | 104,400 | 0 | 31,300 | 15,300 | 73,100 |
| 2024-04-05 | 7,600 | 109,400 | 0 | 33,400 | 7,600 | 76,000 |
| 2024-03-29 | 8,300 | 138,300 | 0 | 34,400 | 8,300 | 103,900 |
| 2024-03-22 | 8,400 | 160,900 | 0 | 54,800 | 8,400 | 106,100 |
| 2024-03-15 | 8,900 | 166,200 | 0 | 60,100 | 8,900 | 106,100 |
| 2024-03-08 | 10,100 | 176,200 | 0 | 64,700 | 10,100 | 111,500 |
| 2024-03-01 | 10,900 | 180,600 | 0 | 60,300 | 10,900 | 120,300 |
| 2024-02-22 | 16,100 | 170,700 | 0 | 59,800 | 16,100 | 110,900 |
| 2024-02-16 | 14,200 | 158,400 | 0 | 59,300 | 14,200 | 99,100 |
| 2024-02-09 | 48,000 | 171,600 | 0 | 65,300 | 48,000 | 106,300 |
| 2024-02-02 | 62,000 | 174,900 | 0 | 66,700 | 62,000 | 108,200 |
| 2024-01-26 | 74,600 | 164,300 | 0 | 60,100 | 74,600 | 104,200 |
| 2024-01-19 | 72,900 | 196,500 | 0 | 70,400 | 72,900 | 126,100 |
| 2024-01-12 | 72,300 | 203,100 | 0 | 93,100 | 72,300 | 110,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 57,349 | 0.55% | ▼ | -5,700 | 773 | 788 | 762 | 762 | 115,100 |
| 2025-01-30 | GOLDMAN SACHS INTERNATIONAL | 57,349 | 0.55% | ▼ | -5,700 | 773 | 788 | 762 | 762 | 115,100 |
| 2025-01-23 | GOLDMAN SACHS INTERNATIONAL | 63,049 | 0.60% | ▲ | 1,000 | 794 | 796 | 742 | 764 | 363,200 |
| 2025-01-22 | GOLDMAN SACHS INTERNATIONAL | 62,049 | 0.59% | ▼ | -1,000 | 686 | 713 | 686 | 704 | 25,700 |
| 2025-01-14 | GOLDMAN SACHS INTERNATIONAL | 63,049 | 0.60% | ▲ | 1,000 | 708 | 712 | 700 | 706 | 18,100 |
| 2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 62,049 | 0.59% | ▼ | -300 | 715 | 721 | 711 | 712 | 11,000 |
| 2025-01-09 | GOLDMAN SACHS INTERNATIONAL | 62,349 | 0.60% | ▲ | 100 | 712 | 719 | 705 | 715 | 19,700 |
| 2024-12-26 | GOLDMAN SACHS INTERNATIONAL | 62,249 | 0.59% | ▼ | -100 | 690 | 700 | 690 | 692 | 21,500 |
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 62,349 | 0.60% | ▲ | 1,900 | 742 | 752 | 740 | 744 | 13,800 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 60,449 | 0.58% | ▼ | -1,955 | 706 | 710 | 696 | 696 | 63,200 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 62,404 | 0.60% | ▲ | 5,187 | 750 | 762 | 744 | 762 | 13,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 57,217 | 0.55% | ▼ | -5,300 | 966 | 977 | 921 | 921 | 69,800 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 62,517 | 0.60% | ▲ | 9,300 | 1,135 | 1,143 | 1,110 | 1,112 | 22,600 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 53,217 | 0.51% | ▲ | 1,600 | 942 | 962 | 941 | 948 | 20,300 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 51,617 | 0.49% | ▼ | -663 | 1,005 | 1,012 | 968 | 968 | 57,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 14:00 | 巴川コーポ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 10:00 | 巴川コーポ | 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に関するお知らせ |
| 20241108 | 16:20 | 巴川コーポ | 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 |
| 20241108 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241024 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240920 | 12:00 | 巴川コーポ | 当社静岡工場における火災発生について（第1報） |
| 20240809 | 14:00 | 巴川コーポ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期連結累計期間業績予想の修正に関するお知らせ |
| 20240521 | 16:00 | 巴川コーポ | 剰余金の配当に関するお知らせ |
| 20240521 | 14:00 | 巴川コーポ | 定款の一部変更に関するお知らせ |
| 20240514 | 14:00 | 巴川コーポ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 14:00 | 巴川コーポ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240213 | 14:00 | 巴川コーポ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | 巴川コーポ | 2024年３月期 通期連結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 |
|---|---|---|---|---|---|
| S100SQYM | 350 | 2024-02-19 15:01 | 株式会社巴川コーポレーション | 株式会社井上ホールディングス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3878 | 1 | 株式会社巴川コーポレーション（TOMOEGAWA） | 2025-03-25 21:28:27 |
| 3878 | 2 | 投資家向けサイトにて当社が紹介されました｜巴川コーポレーション | 2024-10-09 14:28:47 |
| 3878 | 2 | 株主総会｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:22 |
| 3878 | 2 | 株式手続きのご案内｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:21 |
| 3878 | 2 | 株式の概況｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:20 |
| 3878 | 2 | BUSINESS REPORT｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:19 |
| 3878 | 2 | 決算説明会資料｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:18 |
| 3878 | 2 | 有価証券報告書｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:17 |
| 3878 | 2 | 決算短信｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:15 |
| 3878 | 2 | 免責事項｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-14 18:34:35 |