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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,833 | 2,860 | 2,813 | 2,834 | 53,300 | 1 | 100% | 100% | 26% | ▲ | 100% | 106% | 104% | 96% | 105% |
20250311 | 2,833 | 2,850 | 2,802 | 2,841 | 36,700 | 7 | 100% | 100% | 69% | ▲▲ | 101% | 107% | 105% | 96% | 106% |
20250312 | 2,803 | 2,841 | 2,802 | 2,835 | 34,900 | -6 | 100% | 101% | 95% | ▼ | 101% | 104% | 101% | 96% | 106% |
20250313 | 2,841 | 2,878 | 2,830 | 2,858 | 50,400 | 23 | 101% | 101% | 144% | ▲ | 100% | 103% | 99% | 96% | 106% |
20250314 | 2,868 | 2,898 | 2,860 | 2,869 | 68,500 | 11 | 100% | 100% | 136% | ▲▲ | 104% | 102% | 99% | 97% | 107% |
20250317 | 2,880 | 3,015 | 2,880 | 2,993 | 76,200 | 124 | 104% | 104% | 111% | ▲▲▲ | 98% | 96% | 93% | 100% | 111% |
20250318 | 3,025 | 3,025 | 2,931 | 2,950 | 53,300 | -43 | 99% | 98% | 70% | ▼ | 100% | 100% | 96% | 99% | 110% |
20250319 | 2,937 | 2,984 | 2,937 | 2,942 | 23,800 | -8 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 96% | 98% | 109% |
20250321 | 2,936 | 2,965 | 2,934 | 2,940 | 49,300 | -2 | 100% | 100% | 207% | ▼▼▼ | 98% | 101% | 96% | 98% | 109% |
20250324 | 2,930 | 2,930 | 2,858 | 2,877 | 49,300 | -63 | 98% | 98% | 100% | ▼▼▼▼ | 101% | 99% | 98% | 96% | 107% |
20250325 | 2,887 | 2,934 | 2,878 | 2,918 | 44,200 | 41 | 101% | 101% | 90% | ▲ | 100% | 97% | 97% | 97% | 107% |
20250326 | 2,922 | 2,937 | 2,904 | 2,928 | 69,000 | 10 | 100% | 100% | 156% | ▲▲ | 101% | 97% | 96% | 98% | 108% |
20250327 | 2,933 | 2,950 | 2,896 | 2,950 | 77,300 | 22 | 101% | 101% | 112% | ▲▲▲ | 99% | 96% | 97% | 99% | 108% |
20250328 | 2,913 | 2,914 | 2,855 | 2,871 | 63,500 | -79 | 97% | 99% | 82% | ▼ | 100% | 97% | 101% | 96% | 103% |
20250331 | 2,824 | 2,824 | 2,767 | 2,814 | 95,500 | -57 | 98% | 100% | 150% | ▼▼ | 99% | 93% | 100% | 94% | 100% |
20250401 | 2,864 | 2,892 | 2,838 | 2,844 | 44,100 | 30 | 101% | 99% | 46% | ▲ | 99% | 93% | 100% | 95% | 101% |
20250402 | 2,844 | 2,866 | 2,792 | 2,807 | 42,400 | -37 | 99% | 99% | 96% | ▼ | 101% | 102% | 105% | 94% | 100% |
20250403 | 2,720 | 2,744 | 2,712 | 2,738 | 43,600 | -69 | 98% | 101% | 103% | ▼▼ | 99% | 103% | 106% | 91% | 100% |
20250404 | 2,690 | 2,690 | 2,604 | 2,664 | 70,500 | -74 | 97% | 99% | 162% | ▼▼▼ | 103% | 110% | 112% | 89% | 100% |
20250408 | 2,564 | 2,647 | 2,560 | 2,640 | 64,000 | -24 | 99% | 103% | 91% | ▼▼▼▼ | 102% | 110% | 114% | 88% | 100% |
20250409 | 2,555 | 2,614 | 2,532 | 2,600 | 89,400 | -40 | 98% | 102% | 140% | ▼▼▼▼▼ | 99% | 100% | 104% | 87% | 100% |
20250410 | 2,799 | 2,799 | 2,698 | 2,763 | 64,700 | 163 | 106% | 99% | 72% | ▲ | 100% | 102% | 107% | 92% | 106% |
20250411 | 2,715 | 2,750 | 2,646 | 2,726 | 49,700 | -37 | 99% | 100% | 77% | ▼ | 102% | 101% | 105% | 91% | 105% |
20250414 | 2,776 | 2,831 | 2,770 | 2,818 | 50,100 | 92 | 103% | 102% | 101% | ▲ | 99% | 99% | 103% | 94% | 108% |
20250415 | 2,828 | 2,842 | 2,788 | 2,811 | 53,800 | -7 | 100% | 99% | 107% | ▼ | 98% | 99% | 103% | 94% | 108% |
20250416 | 2,829 | 2,829 | 2,747 | 2,769 | 31,600 | -42 | 99% | 98% | 59% | ▼▼ | 100% | 102% | 105% | 94% | 107% |
20250417 | 2,755 | 2,794 | 2,734 | 2,760 | 22,900 | -9 | 100% | 100% | 72% | ▼▼▼ | 100% | 101% | 104% | 94% | 106% |
20250418 | 2,796 | 2,797 | 2,780 | 2,795 | 32,700 | 35 | 101% | 100% | 143% | ▲ | 100% | 102% | 105% | 95% | 108% |
20250421 | 2,780 | 2,799 | 2,755 | 2,775 | 54,400 | -20 | 99% | 100% | 166% | ▼ | 101% | 104% | 105% | 94% | 107% |
20250422 | 2,755 | 2,792 | 2,743 | 2,789 | 50,200 | 14 | 101% | 101% | 92% | ▲ | 99% | 101% | 102% | 95% | 107% |
20250423 | 2,839 | 2,856 | 2,820 | 2,820 | 58,100 | 31 | 101% | 99% | 116% | ▲▲ | 99% | 101% | 102% | 96% | 108% |
20250424 | 2,837 | 2,845 | 2,798 | 2,812 | 30,000 | -8 | 100% | 99% | 52% | ▼ | 101% | 102% | 103% | 95% | 108% |
20250425 | 2,812 | 2,844 | 2,812 | 2,827 | 24,700 | 15 | 101% | 101% | 82% | ▲ | 100% | 100% | 102% | 98% | 109% |
20250428 | 2,862 | 2,862 | 2,827 | 2,853 | 50,300 | 26 | 101% | 100% | 204% | ▲▲ | 100% | 101% | 103% | 100% | 110% |
20250430 | 2,853 | 2,859 | 2,806 | 2,856 | 54,100 | 3 | 100% | 100% | 108% | ▲▲▲ | 99% | 101% | 103% | 100% | 110% |
20250501 | 2,860 | 2,863 | 2,833 | 2,838 | 28,900 | -18 | 99% | 99% | 53% | ▼ | 101% | 102% | 103% | 99% | 109% |
20250502 | 2,838 | 2,876 | 2,827 | 2,860 | 28,600 | 22 | 101% | 101% | 99% | ▲ | 100% | 100% | 102% | 100% | 110% |
20250507 | 2,880 | 2,887 | 2,855 | 2,868 | 44,800 | 8 | 100% | 100% | 157% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
20250508 | 2,890 | 2,890 | 2,830 | 2,876 | 23,900 | 8 | 100% | 100% | 53% | ▲▲▲ | 100% | 98% | 102% | 100% | 111% |
20250509 | 2,890 | 2,910 | 2,877 | 2,902 | 46,400 | 26 | 101% | 100% | 194% | ▲▲▲▲ | 98% | 97% | 100% | 100% | 112% |
20250512 | 2,933 | 2,933 | 2,861 | 2,882 | 46,600 | -20 | 99% | 98% | 100% | ▼ | 98% | 100% | 101% | 99% | 106% |
20250513 | 2,900 | 2,911 | 2,851 | 2,856 | 34,300 | -26 | 99% | 98% | 74% | ▼▼ | 99% | 103% | 104% | 98% | 105% |
20250514 | 2,830 | 2,852 | 2,761 | 2,803 | 36,600 | -53 | 98% | 99% | 107% | ▼▼▼ | 103% | 103% | 106% | 97% | 102% |
20250515 | 2,764 | 2,859 | 2,764 | 2,836 | 37,000 | 33 | 101% | 103% | 101% | ▲ | 101% | 100% | 104% | 98% | 103% |
20250516 | 2,818 | 2,864 | 2,818 | 2,837 | 33,900 | 1 | 100% | 101% | 92% | ▲▲ | 102% | 101% | 104% | 98% | 103% |
20250519 | 2,837 | 2,953 | 2,826 | 2,906 | 70,500 | 69 | 102% | 102% | 208% | ▲▲▲ | 98% | 100% | 101% | 100% | 105% |
20250520 | 2,906 | 2,913 | 2,842 | 2,850 | 64,000 | -56 | 98% | 98% | 91% | ▼ | 98% | 101% | 102% | 98% | 103% |
20250521 | 2,886 | 2,887 | 2,813 | 2,830 | 29,200 | -20 | 99% | 98% | 46% | ▼▼ | 101% | 104% | 105% | 97% | 102% |
20250522 | 2,800 | 2,844 | 2,791 | 2,830 | 37,700 | 0 | 100% | 101% | 129% | -- | 101% | 103% | 103% | 97% | 101% |
20250523 | 2,855 | 2,906 | 2,836 | 2,873 | 48,300 | 43 | 102% | 101% | 128% | ▲ | 100% | 101% | 0% | 99% | 102% |
20250526 | 2,915 | 2,926 | 2,900 | 2,907 | 38,100 | 34 | 101% | 100% | 79% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
20250527 | 2,907 | 2,928 | 2,874 | 2,913 | 44,500 | 6 | 100% | 100% | 117% | ▲▲▲ | 99% | 99% | 0% | 100% | 104% |
20250528 | 2,949 | 2,971 | 2,912 | 2,922 | 77,300 | 9 | 100% | 99% | 174% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 104% |
20250529 | 2,916 | 2,940 | 2,912 | 2,935 | 61,400 | 13 | 100% | 101% | 79% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
20250530 | 2,912 | 2,944 | 2,902 | 2,917 | 47,600 | -18 | 99% | 100% | 78% | ▼ | 100% | 101% | 0% | 99% | 104% |
20250602 | 2,905 | 2,916 | 2,889 | 2,902 | 42,100 | -15 | 99% | 100% | 88% | ▼▼ | 101% | 101% | 0% | 99% | 104% |
20250603 | 2,912 | 2,936 | 2,910 | 2,929 | 31,200 | 27 | 101% | 101% | 74% | ▲ | 99% | 0% | 0% | 100% | 104% |
20250604 | 2,953 | 2,962 | 2,920 | 2,929 | 43,500 | 0 | 100% | 99% | 139% | -- | 101% | 0% | 0% | 100% | 104% |
20250605 | 2,912 | 2,969 | 2,911 | 2,938 | 38,600 | 9 | 100% | 101% | 89% | ▲ | 99% | 0% | 0% | 100% | 105% |
20250606 | 2,950 | 2,961 | 2,921 | 2,931 | 25,000 | -7 | 100% | 99% | 65% | ▼ | % | % | % | 100% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 23,100 | 18,500 | 18,000 | 10,800 | 5,100 | 7,700 |
2025-05-23 | 22,500 | 18,900 | 18,000 | 11,800 | 4,500 | 7,100 |
2025-05-16 | 20,700 | 29,000 | 18,000 | 21,800 | 2,700 | 7,200 |
2025-05-09 | 20,700 | 36,500 | 18,000 | 26,100 | 2,700 | 10,400 |
2025-05-02 | 21,100 | 31,000 | 18,000 | 25,500 | 3,100 | 5,500 |
2025-04-25 | 20,800 | 31,800 | 18,000 | 26,000 | 2,800 | 5,800 |
2025-04-18 | 21,100 | 33,200 | 18,000 | 25,800 | 3,100 | 7,400 |
2025-04-11 | 20,800 | 32,000 | 18,000 | 25,800 | 2,800 | 6,200 |
2025-04-04 | 20,300 | 34,900 | 18,000 | 27,000 | 2,300 | 7,900 |
2025-03-28 | 19,100 | 29,300 | 18,000 | 21,500 | 1,100 | 7,800 |
2025-03-21 | 19,400 | 28,200 | 18,400 | 20,400 | 1,000 | 7,800 |
2025-03-14 | 19,000 | 29,200 | 18,200 | 21,900 | 800 | 7,300 |
2025-03-07 | 19,300 | 30,200 | 18,000 | 21,100 | 1,300 | 9,100 |
2025-02-28 | 19,400 | 29,200 | 18,000 | 17,500 | 1,400 | 11,700 |
2025-02-21 | 19,400 | 34,400 | 18,000 | 18,000 | 1,400 | 16,400 |
2025-02-14 | 19,600 | 29,500 | 18,000 | 16,800 | 1,600 | 12,700 |
2025-02-07 | 19,300 | 23,500 | 18,100 | 15,300 | 1,200 | 8,200 |
2025-01-31 | 20,100 | 14,900 | 18,300 | 11,400 | 1,800 | 3,500 |
2025-01-24 | 19,700 | 14,800 | 18,100 | 12,100 | 1,600 | 2,700 |
2025-01-17 | 18,500 | 17,100 | 18,100 | 12,000 | 400 | 5,100 |
2025-01-10 | 19,100 | 17,000 | 18,100 | 11,800 | 1,000 | 5,200 |
2024-12-27 | 19,400 | 3,300 | 18,300 | 500 | 1,100 | 2,800 |
2024-12-20 | 20,600 | 4,400 | 18,300 | 1,000 | 2,300 | 3,400 |
2024-12-13 | 21,600 | 2,500 | 18,400 | 200 | 3,200 | 2,300 |
2024-12-06 | 22,100 | 2,300 | 18,400 | 700 | 3,700 | 1,600 |
2024-11-29 | 22,300 | 1,700 | 18,300 | 300 | 4,000 | 1,400 |
2024-11-22 | 22,900 | 2,500 | 18,500 | 500 | 4,400 | 2,000 |
2024-11-15 | 23,000 | 4,500 | 18,500 | 1,400 | 4,500 | 3,100 |
2024-11-08 | 22,300 | 11,700 | 19,000 | 1,300 | 3,300 | 10,400 |
2024-11-01 | 21,900 | 4,700 | 19,000 | 2,400 | 2,900 | 2,300 |
2024-10-25 | 22,700 | 2,000 | 19,500 | 100 | 3,200 | 1,900 |
2024-10-18 | 24,300 | 4,700 | 19,800 | 2,500 | 4,500 | 2,200 |
2024-10-11 | 23,300 | 3,500 | 19,700 | 2,300 | 3,600 | 1,200 |
2024-10-04 | 27,800 | 3,300 | 20,600 | 2,700 | 7,200 | 600 |
2024-09-27 | 43,700 | 2,200 | 34,400 | 800 | 9,300 | 1,400 |
2024-09-20 | 425,100 | 6,800 | 418,700 | 1,200 | 6,400 | 5,600 |
2024-09-13 | 204,100 | 7,200 | 200,300 | 1,500 | 3,800 | 5,700 |
2024-09-06 | 78,900 | 6,000 | 76,000 | 1,400 | 2,900 | 4,600 |
2024-08-30 | 28,400 | 2,700 | 27,100 | 1,100 | 1,300 | 1,600 |
2024-08-23 | 21,000 | 2,100 | 19,700 | 1,000 | 1,300 | 1,100 |
2024-08-16 | 20,500 | 4,600 | 19,100 | 3,600 | 1,400 | 1,000 |
2024-08-09 | 20,800 | 5,900 | 18,700 | 3,400 | 2,100 | 2,500 |
2024-08-02 | 19,000 | 8,000 | 18,100 | 3,900 | 900 | 4,100 |
2024-07-26 | 20,100 | 4,400 | 18,100 | 3,300 | 2,000 | 1,100 |
2024-07-19 | 20,800 | 3,600 | 18,100 | 2,800 | 2,700 | 800 |
2024-07-12 | 20,600 | 3,600 | 18,100 | 2,900 | 2,500 | 700 |
2024-07-05 | 20,500 | 3,700 | 18,300 | 3,000 | 2,200 | 700 |
2024-06-28 | 21,700 | 4,100 | 18,400 | 3,300 | 3,300 | 800 |
2024-06-21 | 19,700 | 4,800 | 18,000 | 3,000 | 1,700 | 1,800 |
2024-06-14 | 19,300 | 4,700 | 18,000 | 3,000 | 1,300 | 1,700 |
2024-06-07 | 19,800 | 4,800 | 18,000 | 3,000 | 1,800 | 1,800 |
2024-05-31 | 19,600 | 5,000 | 18,000 | 3,000 | 1,600 | 2,000 |
2024-05-24 | 20,200 | 4,100 | 18,000 | 2,800 | 2,200 | 1,300 |
2024-05-17 | 19,400 | 4,200 | 18,000 | 2,800 | 1,400 | 1,400 |
2024-05-10 | 19,300 | 6,300 | 18,000 | 3,700 | 1,300 | 2,600 |
2024-05-02 | 19,200 | 7,900 | 18,000 | 3,700 | 1,200 | 4,200 |
2024-04-26 | 19,100 | 8,100 | 18,000 | 3,700 | 1,100 | 4,400 |
2024-04-19 | 19,500 | 10,600 | 18,000 | 3,900 | 1,500 | 6,700 |
2024-04-12 | 18,700 | 8,700 | 18,000 | 3,100 | 700 | 5,600 |
2024-04-05 | 18,500 | 9,100 | 18,000 | 3,100 | 500 | 6,000 |
2024-03-29 | 19,000 | 8,500 | 18,000 | 3,100 | 1,000 | 5,400 |
2024-03-22 | 19,200 | 6,900 | 18,000 | 3,600 | 1,200 | 3,300 |
2024-03-15 | 18,900 | 6,300 | 18,000 | 2,800 | 900 | 3,500 |
2024-03-08 | 18,900 | 11,800 | 18,000 | 3,100 | 900 | 8,700 |
2024-03-01 | 18,500 | 3,700 | 18,000 | 400 | 500 | 3,300 |
2024-02-22 | 18,600 | 2,500 | 18,000 | 200 | 600 | 2,300 |
2024-02-16 | 18,600 | 1,600 | 18,000 | 400 | 600 | 1,200 |
2024-02-09 | 18,800 | 1,300 | 18,100 | 100 | 700 | 1,200 |
2024-02-02 | 19,400 | 2,100 | 18,200 | 1,000 | 1,200 | 1,100 |
2024-01-26 | 19,300 | 3,800 | 18,000 | 600 | 1,300 | 3,200 |
2024-01-19 | 20,000 | 4,500 | 18,000 | 900 | 2,000 | 3,600 |
2024-01-12 | 19,500 | 4,000 | 18,000 | 800 | 1,500 | 3,200 |
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 |
---|---|---|---|---|---|
S100VVKH | 350 | 2025-06-05 09:21 | 長谷川香料株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4958 | 1 | 長谷川香料株式会社 | 2025-06-07 06:27:09 |
4958 | 2 | IR情報に関するお問い合わせ|長谷川香料株式会社 | 2024-06-21 15:39:40 |
4958 | 2 | IR情報トップ|長谷川香料株式会社 | 2024-06-18 07:26:32 |
4958 | 2 | ESG投資家の皆さまへ|長谷川香料株式会社 | 2024-06-18 07:26:31 |
4958 | 2 | 免責事項|長谷川香料株式会社 | 2024-06-14 23:33:11 |
4958 | 2 | よくあるご質問|長谷川香料株式会社 | 2024-06-14 23:33:09 |
4958 | 2 | 電子公告|長谷川香料株式会社 | 2024-06-14 23:33:08 |
4958 | 2 | 株主総会|長谷川香料株式会社 | 2024-06-14 23:33:07 |
4958 | 2 | 銘柄基本情報|長谷川香料株式会社 | 2024-06-14 23:33:05 |
4958 | 2 | IRカレンダー|長谷川香料株式会社 | 2024-06-14 23:33:04 |