| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 483 | 517 | 472 | 500 | 30,700 | 1 | 100% | 104% | 70% | ▲ | 98% | 87% | 103% | 87% | 100% |
| 20250121 | 509 | 509 | 488 | 501 | 13,300 | 1 | 100% | 98% | 43% | ▲▲ | 99% | 109% | 100% | 87% | 100% |
| 20250122 | 477 | 485 | 470 | 470 | 50,900 | -31 | 94% | 99% | 383% | ▼ | 91% | 112% | 102% | 82% | 100% |
| 20250123 | 467 | 467 | 425 | 426 | 52,600 | -44 | 91% | 91% | 103% | ▼▼ | 103% | 116% | 110% | 74% | 100% |
| 20250124 | 430 | 447 | 426 | 445 | 18,700 | 19 | 104% | 103% | 36% | ▲ | 98% | 105% | 104% | 77% | 104% |
| 20250127 | 452 | 452 | 441 | 442 | 6,900 | -3 | 99% | 98% | 37% | ▼ | 116% | 106% | 104% | 77% | 104% |
| 20250128 | 449 | 522 | 449 | 522 | 213,000 | 80 | 118% | 116% | 3087% | ▲ | 94% | 98% | 88% | 91% | 123% |
| 20250129 | 532 | 570 | 493 | 498 | 216,400 | -24 | 95% | 94% | 102% | ▼ | 93% | 103% | 91% | 87% | 117% |
| 20250130 | 506 | 506 | 470 | 473 | 29,700 | -25 | 95% | 93% | 14% | ▼▼ | 100% | 100% | 95% | 82% | 111% |
| 20250131 | 474 | 493 | 474 | 476 | 13,900 | 3 | 101% | 100% | 47% | ▲ | 93% | 100% | 93% | 83% | 112% |
| 20250203 | 476 | 476 | 442 | 442 | 12,200 | -34 | 93% | 93% | 88% | ▼ | 116% | 106% | 98% | 77% | 104% |
| 20250204 | 449 | 522 | 449 | 522 | 42,200 | 80 | 118% | 116% | 346% | ▲ | 92% | 92% | 85% | 91% | 123% |
| 20250205 | 512 | 519 | 463 | 470 | 51,700 | -52 | 90% | 92% | 123% | ▼ | 93% | 91% | 85% | 82% | 110% |
| 20250206 | 512 | 517 | 476 | 476 | 20,200 | 6 | 101% | 93% | 39% | ▲ | 98% | 96% | 90% | 83% | 112% |
| 20250207 | 484 | 485 | 474 | 474 | 5,700 | -2 | 100% | 98% | 28% | ▼ | 100% | 97% | 93% | 82% | 111% |
| 20250210 | 470 | 476 | 470 | 472 | 4,900 | -2 | 100% | 100% | 86% | ▼▼ | 99% | 95% | 92% | 82% | 111% |
| 20250212 | 472 | 473 | 466 | 466 | 2,800 | -6 | 99% | 99% | 57% | ▼▼▼ | 99% | 94% | 93% | 81% | 109% |
| 20250213 | 470 | 474 | 467 | 467 | 5,700 | 1 | 100% | 99% | 204% | ▲ | 98% | 95% | 94% | 82% | 110% |
| 20250214 | 466 | 466 | 458 | 458 | 5,100 | -9 | 98% | 98% | 89% | ▼ | 98% | 95% | 93% | 88% | 108% |
| 20250217 | 458 | 458 | 450 | 450 | 3,500 | -8 | 98% | 98% | 69% | ▼▼ | 97% | 97% | 94% | 86% | 106% |
| 20250218 | 450 | 450 | 436 | 437 | 6,800 | -13 | 97% | 97% | 194% | ▼▼▼ | 101% | 97% | 97% | 84% | 103% |
| 20250219 | 438 | 443 | 438 | 442 | 5,900 | 5 | 101% | 101% | 87% | ▲ | 98% | 94% | 95% | 85% | 104% |
| 20250220 | 443 | 449 | 436 | 436 | 4,300 | -6 | 99% | 98% | 73% | ▼ | 96% | 91% | 93% | 84% | 102% |
| 20250225 | 452 | 452 | 435 | 436 | 9,600 | 0 | 100% | 96% | 223% | -- | 98% | 101% | 95% | 84% | 100% |
| 20250226 | 432 | 432 | 423 | 424 | 4,400 | -12 | 97% | 98% | 46% | ▼ | 99% | 103% | 97% | 81% | 100% |
| 20250227 | 423 | 430 | 415 | 417 | 6,800 | -7 | 98% | 99% | 155% | ▼▼ | 96% | 102% | 99% | 80% | 100% |
| 20250228 | 418 | 425 | 400 | 400 | 9,900 | -17 | 96% | 96% | 146% | ▼▼▼ | 103% | 105% | 103% | 77% | 100% |
| 20250303 | 402 | 414 | 402 | 413 | 2,200 | 13 | 103% | 103% | 22% | ▲ | 102% | 99% | 97% | 79% | 103% |
| 20250304 | 429 | 461 | 416 | 436 | 15,600 | 23 | 106% | 102% | 709% | ▲▲ | 98% | 97% | 95% | 84% | 109% |
| 20250305 | 436 | 436 | 426 | 426 | 2,500 | -10 | 98% | 98% | 16% | ▼ | 99% | 98% | 97% | 82% | 107% |
| 20250306 | 426 | 426 | 417 | 423 | 3,500 | -3 | 99% | 99% | 140% | ▼▼ | 102% | 99% | 100% | 81% | 106% |
| 20250307 | 417 | 424 | 417 | 424 | 1,700 | 1 | 100% | 102% | 49% | ▲ | 100% | 97% | 98% | 89% | 106% |
| 20250310 | 423 | 431 | 418 | 423 | 2,500 | -1 | 100% | 100% | 147% | ▼ | 101% | 99% | 100% | 89% | 106% |
| 20250311 | 416 | 423 | 415 | 419 | 2,000 | -4 | 99% | 101% | 80% | ▼▼ | 100% | 99% | 101% | 88% | 105% |
| 20250312 | 412 | 418 | 412 | 412 | 1,600 | -7 | 98% | 100% | 80% | ▼▼▼ | 100% | 99% | 101% | 87% | 103% |
| 20250313 | 412 | 419 | 403 | 412 | 5,500 | 0 | 100% | 100% | 344% | -- | 101% | 100% | 99% | 88% | 103% |
| 20250314 | 405 | 419 | 405 | 411 | 12,300 | -1 | 100% | 101% | 224% | ▼ | 99% | 98% | 98% | 88% | 103% |
| 20250317 | 412 | 412 | 403 | 408 | 5,000 | -3 | 99% | 99% | 41% | ▼▼ | 100% | 100% | 99% | 89% | 102% |
| 20250318 | 406 | 406 | 406 | 406 | 100 | -2 | 100% | 100% | 2% | ▼▼▼ | 100% | 101% | 99% | 90% | 102% |
| 20250319 | 405 | 408 | 403 | 403 | 1,000 | -3 | 99% | 100% | 1000% | ▼▼▼▼ | 99% | 101% | 96% | 91% | 101% |
| 20250321 | 408 | 408 | 402 | 403 | 2,400 | 0 | 100% | 99% | 240% | -- | 100% | 103% | 94% | 91% | 101% |
| 20250324 | 403 | 405 | 403 | 404 | 300 | 1 | 100% | 100% | 13% | ▲ | 100% | 103% | 94% | 93% | 101% |
| 20250325 | 403 | 403 | 402 | 402 | 3,100 | -2 | 100% | 100% | 1033% | ▼ | 102% | 100% | 94% | 92% | 101% |
| 20250326 | 401 | 410 | 401 | 410 | 2,300 | 8 | 102% | 102% | 74% | ▲ | 100% | 98% | 92% | 94% | 103% |
| 20250327 | 410 | 413 | 407 | 412 | 2,900 | 2 | 100% | 100% | 126% | ▲▲ | 101% | 98% | 92% | 94% | 103% |
| 20250328 | 412 | 415 | 405 | 415 | 2,300 | 3 | 101% | 101% | 79% | ▲▲▲ | 97% | 96% | 91% | 95% | 104% |
| 20250331 | 414 | 414 | 402 | 402 | 3,400 | -13 | 97% | 97% | 148% | ▼ | 100% | 97% | 94% | 92% | 100% |
| 20250401 | 403 | 403 | 402 | 402 | 1,900 | 0 | 100% | 100% | 56% | -- | 100% | 84% | 94% | 92% | 100% |
| 20250402 | 402 | 402 | 402 | 402 | 200 | 0 | 100% | 100% | 11% | -- | 99% | 89% | 94% | 94% | 100% |
| 20250403 | 402 | 402 | 390 | 399 | 5,300 | -3 | 99% | 99% | 2650% | ▼ | 100% | 91% | 0% | 94% | 100% |
| 20250404 | 392 | 393 | 360 | 392 | 12,100 | -7 | 98% | 100% | 228% | ▼▼ | 96% | 104% | 0% | 92% | 100% |
| 20250408 | 345 | 345 | 331 | 331 | 1,700 | -61 | 84% | 96% | 14% | ▼▼▼ | 105% | 113% | 0% | 78% | 100% |
| 20250409 | 320 | 354 | 320 | 337 | 9,000 | 6 | 102% | 105% | 529% | ▲ | 100% | 101% | 0% | 80% | 102% |
| 20250410 | 358 | 358 | 352 | 357 | 1,400 | 20 | 106% | 100% | 16% | ▲▲ | 99% | 103% | 0% | 86% | 108% |
| 20250411 | 352 | 352 | 350 | 350 | 1,400 | -7 | 98% | 99% | 100% | ▼ | 102% | 108% | 0% | 84% | 106% |
| 20250414 | 350 | 358 | 350 | 358 | 800 | 8 | 102% | 102% | 57% | ▲ | 103% | 108% | 0% | 86% | 108% |
| 20250415 | 350 | 378 | 350 | 361 | 2,500 | 3 | 101% | 103% | 313% | ▲▲ | 101% | 0% | 0% | 87% | 109% |
| 20250416 | 360 | 362 | 360 | 362 | 300 | 1 | 100% | 101% | 12% | ▲▲▲ | 100% | 0% | 0% | 87% | 109% |
| 20250417 | 354 | 354 | 354 | 354 | 100 | -8 | 98% | 100% | 33% | ▼ | 105% | 0% | 0% | 85% | 107% |
| 20250418 | 359 | 378 | 355 | 378 | 2,800 | 24 | 107% | 105% | 2800% | ▲ | % | % | % | 91% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 58,400 | 0 | 25,700 | 0 | 32,700 |
| 2025-04-04 | 0 | 67,900 | 0 | 33,100 | 0 | 34,800 |
| 2025-03-28 | 0 | 75,000 | 0 | 38,500 | 0 | 36,500 |
| 2025-03-21 | 0 | 76,400 | 0 | 39,800 | 0 | 36,600 |
| 2025-03-14 | 0 | 78,000 | 0 | 41,200 | 0 | 36,800 |
| 2025-03-07 | 0 | 74,200 | 0 | 37,400 | 0 | 36,800 |
| 2025-02-28 | 0 | 75,200 | 0 | 37,300 | 0 | 37,900 |
| 2025-02-21 | 0 | 74,600 | 0 | 36,600 | 0 | 38,000 |
| 2025-02-14 | 0 | 77,000 | 0 | 38,700 | 0 | 38,300 |
| 2025-02-07 | 0 | 78,200 | 0 | 39,600 | 0 | 38,600 |
| 2025-01-31 | 0 | 87,000 | 0 | 41,000 | 0 | 46,000 |
| 2025-01-24 | 0 | 96,600 | 0 | 42,700 | 0 | 53,900 |
| 2025-01-17 | 800 | 82,500 | 800 | 42,900 | 0 | 39,600 |
| 2025-01-10 | 0 | 85,400 | 0 | 44,200 | 0 | 41,200 |
| 2024-12-27 | 0 | 103,900 | 0 | 55,500 | 0 | 48,400 |
| 2024-12-20 | 0 | 119,600 | 0 | 68,900 | 0 | 50,700 |
| 2024-12-13 | 400 | 197,900 | 400 | 85,200 | 0 | 112,700 |
| 2024-12-06 | 0 | 200,300 | 0 | 86,500 | 0 | 113,800 |
| 2024-11-29 | 0 | 171,100 | 0 | 85,600 | 0 | 85,500 |
| 2024-11-22 | 0 | 150,000 | 0 | 64,700 | 0 | 85,300 |
| 2024-11-15 | 0 | 136,000 | 0 | 67,700 | 0 | 68,300 |
| 2024-11-08 | 0 | 131,300 | 0 | 65,300 | 0 | 66,000 |
| 2024-11-01 | 0 | 140,700 | 0 | 64,300 | 0 | 76,400 |
| 2024-10-25 | 0 | 135,100 | 0 | 58,500 | 0 | 76,600 |
| 2024-10-18 | 0 | 135,600 | 0 | 56,100 | 0 | 79,500 |
| 2024-10-11 | 0 | 135,600 | 0 | 55,900 | 0 | 79,700 |
| 2024-10-04 | 0 | 146,600 | 0 | 55,300 | 0 | 91,300 |
| 2024-09-27 | 0 | 145,500 | 0 | 54,400 | 0 | 91,100 |
| 2024-09-20 | 0 | 146,000 | 0 | 55,000 | 0 | 91,000 |
| 2024-09-13 | 0 | 147,400 | 0 | 55,000 | 0 | 92,400 |
| 2024-09-06 | 0 | 146,300 | 0 | 52,600 | 0 | 93,700 |
| 2024-08-30 | 0 | 156,100 | 0 | 53,800 | 0 | 102,300 |
| 2024-08-23 | 0 | 169,900 | 0 | 62,300 | 0 | 107,600 |
| 2024-08-16 | 0 | 177,300 | 0 | 67,900 | 0 | 109,400 |
| 2024-08-09 | 0 | 187,200 | 0 | 89,500 | 0 | 97,700 |
| 2024-08-02 | 0 | 178,000 | 0 | 76,200 | 0 | 101,800 |
| 2024-07-26 | 0 | 176,300 | 0 | 63,100 | 0 | 113,200 |
| 2024-07-19 | 0 | 184,200 | 0 | 58,800 | 0 | 125,400 |
| 2024-07-12 | 0 | 175,000 | 0 | 60,200 | 0 | 114,800 |
| 2024-07-05 | 0 | 175,400 | 0 | 61,700 | 0 | 113,700 |
| 2024-06-28 | 0 | 176,300 | 0 | 62,900 | 0 | 113,400 |
| 2024-06-21 | 0 | 169,400 | 0 | 64,000 | 0 | 105,400 |
| 2024-06-14 | 0 | 160,200 | 0 | 58,300 | 0 | 101,900 |
| 2024-06-07 | 0 | 159,100 | 0 | 65,500 | 0 | 93,600 |
| 2024-05-31 | 0 | 164,500 | 0 | 66,300 | 0 | 98,200 |
| 2024-05-24 | 0 | 173,100 | 0 | 67,900 | 0 | 105,200 |
| 2024-05-17 | 0 | 180,900 | 0 | 70,300 | 0 | 110,600 |
| 2024-05-10 | 0 | 183,300 | 0 | 75,900 | 0 | 107,400 |
| 2024-05-02 | 0 | 183,300 | 0 | 77,100 | 0 | 106,200 |
| 2024-04-26 | 0 | 181,500 | 0 | 74,400 | 0 | 107,100 |
| 2024-04-19 | 0 | 178,300 | 0 | 68,600 | 0 | 109,700 |
| 2024-04-12 | 0 | 183,500 | 0 | 65,300 | 0 | 118,200 |
| 2024-04-05 | 0 | 182,600 | 0 | 65,800 | 0 | 116,800 |
| 2024-03-29 | 0 | 195,400 | 0 | 67,600 | 0 | 127,800 |
| 2024-03-22 | 0 | 186,200 | 0 | 69,200 | 0 | 117,000 |
| 2024-03-15 | 0 | 185,600 | 0 | 69,700 | 0 | 115,900 |
| 2024-03-08 | 0 | 196,300 | 0 | 72,800 | 0 | 123,500 |
| 2024-03-01 | 0 | 188,200 | 0 | 73,500 | 0 | 114,700 |
| 2024-02-22 | 800 | 171,100 | 800 | 67,400 | 0 | 103,700 |
| 2024-02-16 | 0 | 172,500 | 0 | 49,000 | 0 | 123,500 |
| 2024-02-09 | 0 | 182,200 | 0 | 54,200 | 0 | 128,000 |
| 2024-02-02 | 0 | 185,100 | 0 | 58,400 | 0 | 126,700 |
| 2024-01-26 | 0 | 186,700 | 0 | 58,800 | 0 | 127,900 |
| 2024-01-19 | 0 | 180,100 | 0 | 53,900 | 0 | 126,200 |
| 2024-01-12 | 0 | 187,200 | 0 | 58,200 | 0 | 129,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9T1 | 350 | 2025-02-19 10:53 | 株式会社シャノン | 中村 健一郎 | 変更報告書 |
| S100V5UF | 360 | 2025-02-04 16:56 | 株式会社シャノン | 中村 健一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V6MW | 360 | 2025-02-04 16:31 | 株式会社シャノン | 中村 健一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V5UY | 350 | 2025-01-31 16:44 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書（短期大量譲渡） |
| S100V5V6 | 360 | 2025-01-31 10:46 | 株式会社シャノン | 永島 毅一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V5JC | 350 | 2025-01-30 16:59 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書（短期大量譲渡） |
| S100V5U3 | 360 | 2025-01-30 16:32 | 株式会社シャノン | 中村 健一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V5SP | 360 | 2025-01-30 16:11 | 株式会社シャノン | 中村 健一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V5RC | 360 | 2025-01-30 15:05 | 株式会社シャノン | 永島 毅一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4YL | 350 | 2025-01-27 13:55 | 株式会社シャノン | 永島 毅一郎 | 変更報告書 |
| S100V4YD | 350 | 2025-01-27 13:48 | 株式会社シャノン | 中村 健一郎 | 変更報告書 |
| S100V4SD | 350 | 2025-01-24 12:06 | 株式会社シャノン | 株式会社イノベーション | 変更報告書 |
| S100V4LZ | 350 | 2025-01-23 13:18 | 株式会社シャノン | 中村 健一郎 | 変更報告書 |
| S100V45D | 350 | 2025-01-21 16:10 | 株式会社シャノン | 株式会社イノベーション | 大量保有報告書 |
| S100V3WG | 360 | 2025-01-17 15:26 | 株式会社シャノン | 永島 毅一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V3VW | 360 | 2025-01-17 15:05 | 株式会社シャノン | 中村 健一郎 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V3ND | 350 | 2025-01-16 14:51 | 株式会社シャノン | 永島 毅一郎 | 変更報告書 |
| S100V3BG | 350 | 2025-01-15 10:48 | 株式会社シャノン | 中村 健一郎 | 大量保有報告書 |
| S100V2Y1 | 350 | 2025-01-15 09:56 | 株式会社シャノン | 永島 毅一郎 | 変更報告書 |
| S100UYV7 | 350 | 2024-12-20 15:56 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100UOFW | 350 | 2024-11-11 16:02 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100ULXW | 350 | 2024-11-01 15:34 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100TDEY | 350 | 2024-05-10 16:04 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100TDFF | 360 | 2024-05-08 16:23 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCTS | 350 | 2024-05-08 15:28 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100STLD | 350 | 2024-02-09 13:56 | 株式会社シャノン | 永島 毅一郎 | 変更報告書 |
| S100STHT | 350 | 2024-02-09 13:47 | 株式会社シャノン | 中村 健一郎 | 変更報告書 |
| S100SPOK | 350 | 2024-02-05 15:25 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3976 | 1 | シャノン｜デジタルとアナログを組み合わせるデジアナマーケティングならシャノン | 2025-04-19 12:21:28 |
| 3976 | 2 | 免責事項｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:50 |
| 3976 | 2 | ディスクロージャーポリシー｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:49 |
| 3976 | 2 | FAQ｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:48 |
| 3976 | 2 | 株価情報｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:47 |
| 3976 | 2 | 株主メモ｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:45 |
| 3976 | 2 | 適時開示情報｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:44 |
| 3976 | 2 | 株主総会関連資料｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:43 |
| 3976 | 2 | 株主通信｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:42 |
| 3976 | 2 | 有価証券報告書｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:41 |