| 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 | 940 | 957 | 936 | 947 | 27,500 | -12 | 99% | 101% | 215% | ▼▼ | 99% | 96% | 82% | 83% | 100% |
| 20240726 | 957 | 957 | 940 | 943 | 19,600 | -4 | 100% | 99% | 71% | ▼▼▼ | 101% | 92% | 82% | 83% | 100% |
| 20240729 | 958 | 972 | 943 | 972 | 17,500 | 29 | 103% | 101% | 89% | ▲ | 95% | 82% | 83% | 86% | 103% |
| 20240730 | 966 | 977 | 921 | 921 | 69,800 | -51 | 95% | 95% | 399% | ▼ | 101% | 75% | 88% | 81% | 100% |
| 20240731 | 912 | 921 | 900 | 919 | 27,600 | -2 | 100% | 101% | 40% | ▼▼ | 96% | 80% | 88% | 81% | 100% |
| 20240801 | 918 | 918 | 871 | 884 | 40,200 | -35 | 96% | 96% | 146% | ▼▼▼ | 93% | 87% | 95% | 78% | 100% |
| 20240802 | 850 | 850 | 790 | 790 | 124,800 | -94 | 89% | 93% | 310% | ▼▼▼▼ | 85% | 96% | 110% | 70% | 100% |
| 20240805 | 750 | 750 | 640 | 640 | 73,900 | -150 | 81% | 85% | 59% | ▼▼▼▼▼ | 101% | 112% | 122% | 58% | 100% |
| 20240806 | 678 | 735 | 668 | 684 | 75,400 | 44 | 107% | 101% | 102% | ▲ | 110% | 116% | 123% | 67% | 107% |
| 20240807 | 670 | 741 | 670 | 738 | 46,100 | 54 | 108% | 110% | 61% | ▲▲ | 101% | 109% | 116% | 73% | 115% |
| 20240808 | 715 | 736 | 690 | 720 | 35,200 | -18 | 98% | 101% | 76% | ▼ | 97% | 108% | 114% | 71% | 113% |
| 20240809 | 727 | 749 | 695 | 708 | 45,700 | -12 | 98% | 97% | 130% | ▼▼ | 106% | 110% | 116% | 70% | 111% |
| 20240813 | 712 | 759 | 712 | 758 | 51,600 | 50 | 107% | 106% | 113% | ▲ | 103% | 104% | 110% | 75% | 118% |
| 20240814 | 755 | 782 | 744 | 777 | 49,600 | 19 | 103% | 103% | 96% | ▲▲ | 100% | 101% | 107% | 77% | 121% |
| 20240815 | 775 | 795 | 765 | 772 | 48,300 | -5 | 99% | 100% | 97% | ▼ | 100% | 100% | 106% | 77% | 121% |
| 20240816 | 783 | 787 | 764 | 783 | 44,800 | 11 | 101% | 100% | 93% | ▲ | 100% | 102% | 107% | 79% | 122% |
| 20240819 | 773 | 807 | 772 | 773 | 37,500 | -10 | 99% | 100% | 84% | ▼ | 100% | 100% | 105% | 79% | 121% |
| 20240820 | 786 | 807 | 786 | 786 | 16,700 | 13 | 102% | 100% | 45% | ▲ | 99% | 102% | 99% | 80% | 123% |
| 20240821 | 786 | 786 | 777 | 782 | 12,800 | -4 | 99% | 99% | 77% | ▼ | 99% | 102% | 99% | 80% | 122% |
| 20240822 | 786 | 791 | 777 | 782 | 9,200 | 0 | 100% | 99% | 72% | -- | 100% | 103% | 98% | 80% | 122% |
| 20240823 | 782 | 785 | 770 | 785 | 17,100 | 3 | 100% | 100% | 186% | ▲ | 101% | 103% | 99% | 81% | 123% |
| 20240826 | 779 | 787 | 771 | 785 | 13,400 | 0 | 100% | 101% | 78% | -- | 103% | 105% | 97% | 81% | 123% |
| 20240827 | 785 | 805 | 785 | 805 | 20,200 | 20 | 103% | 103% | 151% | ▲ | 99% | 103% | 95% | 87% | 126% |
| 20240828 | 804 | 804 | 791 | 796 | 11,400 | -9 | 99% | 99% | 56% | ▼ | 101% | 104% | 97% | 87% | 124% |
| 20240829 | 792 | 802 | 788 | 802 | 13,300 | 6 | 101% | 101% | 117% | ▲ | 100% | 97% | 96% | 91% | 125% |
| 20240830 | 802 | 813 | 802 | 806 | 5,900 | 4 | 100% | 100% | 44% | ▲▲ | 102% | 96% | 95% | 100% | 126% |
| 20240902 | 811 | 826 | 805 | 825 | 18,400 | 19 | 102% | 102% | 312% | ▲▲▲ | 100% | 93% | 93% | 100% | 129% |
| 20240903 | 823 | 843 | 823 | 827 | 8,700 | 2 | 100% | 100% | 47% | ▲▲▲▲ | 97% | 96% | 96% | 100% | 121% |
| 20240904 | 797 | 802 | 775 | 775 | 40,700 | -52 | 94% | 97% | 468% | ▼ | 101% | 99% | 99% | 94% | 109% |
| 20240905 | 775 | 799 | 773 | 780 | 8,900 | 5 | 101% | 101% | 22% | ▲ | 97% | 97% | 98% | 94% | 110% |
| 20240906 | 780 | 787 | 760 | 760 | 15,700 | -20 | 97% | 97% | 176% | ▼ | 103% | 102% | 102% | 92% | 107% |
| 20240909 | 749 | 778 | 736 | 768 | 33,600 | 8 | 101% | 103% | 214% | ▲ | 99% | 99% | 100% | 93% | 101% |
| 20240910 | 768 | 773 | 764 | 764 | 9,100 | -4 | 99% | 99% | 27% | ▼ | 97% | 98% | 102% | 92% | 101% |
| 20240911 | 754 | 754 | 730 | 733 | 14,300 | -31 | 96% | 97% | 157% | ▼▼ | 101% | 100% | 100% | 89% | 100% |
| 20240912 | 750 | 759 | 749 | 759 | 6,000 | 26 | 104% | 101% | 42% | ▲ | 100% | 99% | 98% | 92% | 104% |
| 20240913 | 760 | 772 | 750 | 762 | 16,300 | 3 | 100% | 100% | 272% | ▲▲ | 97% | 99% | 96% | 92% | 104% |
| 20240917 | 763 | 763 | 723 | 738 | 21,700 | -24 | 97% | 97% | 133% | ▼ | 99% | 101% | 100% | 89% | 101% |
| 20240918 | 738 | 755 | 732 | 733 | 15,400 | -5 | 99% | 99% | 71% | ▼▼ | 101% | 102% | 99% | 89% | 100% |
| 20240919 | 744 | 761 | 744 | 750 | 8,700 | 17 | 102% | 101% | 56% | ▲ | 99% | 101% | 97% | 91% | 102% |
| 20240920 | 759 | 762 | 750 | 755 | 11,400 | 5 | 101% | 99% | 131% | ▲▲ | 98% | 102% | 96% | 91% | 103% |
| 20240924 | 755 | 755 | 738 | 743 | 10,600 | -12 | 98% | 98% | 93% | ▼ | 100% | 101% | 96% | 90% | 101% |
| 20240925 | 740 | 744 | 737 | 742 | 10,400 | -1 | 100% | 100% | 98% | ▼▼ | 102% | 100% | 95% | 90% | 101% |
| 20240926 | 750 | 762 | 744 | 762 | 13,200 | 20 | 103% | 102% | 127% | ▲ | 97% | 93% | 90% | 92% | 104% |
| 20240927 | 792 | 792 | 762 | 767 | 28,000 | 5 | 101% | 97% | 212% | ▲▲ | 99% | 97% | 94% | 93% | 105% |
| 20240930 | 752 | 756 | 733 | 743 | 31,600 | -24 | 97% | 99% | 113% | ▼ | 101% | 99% | 94% | 90% | 101% |
| 20241001 | 743 | 769 | 743 | 748 | 10,200 | 5 | 101% | 101% | 32% | ▲ | 99% | 99% | 94% | 90% | 102% |
| 20241002 | 740 | 741 | 730 | 731 | 17,900 | -17 | 98% | 99% | 175% | ▼ | 100% | 99% | 95% | 88% | 100% |
| 20241003 | 736 | 749 | 732 | 733 | 12,400 | 2 | 100% | 100% | 69% | ▲ | 100% | 97% | 95% | 94% | 100% |
| 20241004 | 733 | 740 | 732 | 732 | 10,400 | -1 | 100% | 100% | 84% | ▼ | 99% | 95% | 92% | 94% | 100% |
| 20241007 | 744 | 745 | 735 | 735 | 8,900 | 3 | 100% | 99% | 86% | ▲ | 99% | 97% | 0% | 96% | 101% |
| 20241008 | 735 | 736 | 726 | 727 | 14,700 | -8 | 99% | 99% | 165% | ▼ | 98% | 98% | 0% | 95% | 100% |
| 20241009 | 728 | 733 | 709 | 711 | 31,200 | -16 | 98% | 98% | 212% | ▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241010 | 713 | 715 | 708 | 710 | 19,900 | -1 | 100% | 100% | 64% | ▼▼▼ | 100% | 98% | 0% | 93% | 100% |
| 20241011 | 711 | 714 | 710 | 710 | 5,200 | 0 | 100% | 100% | 26% | -- | 100% | 98% | 0% | 93% | 100% |
| 20241015 | 709 | 715 | 704 | 710 | 9,500 | 0 | 100% | 100% | 183% | -- | 98% | 98% | 0% | 93% | 100% |
| 20241016 | 709 | 709 | 697 | 697 | 15,500 | -13 | 98% | 98% | 163% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241017 | 699 | 703 | 696 | 697 | 8,800 | 0 | 100% | 100% | 57% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241018 | 697 | 699 | 692 | 697 | 12,500 | 0 | 100% | 100% | 142% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 698 | 702 | 694 | 695 | 10,600 | -2 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 695 | 696 | 682 | 686 | 14,400 | -9 | 99% | 99% | 136% | ▼▼ | % | % | % | 89% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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） | 2024-10-23 09:23:12 |
| 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 |