| 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 | 2,715 | 2,743 | 2,709 | 2,742 | 60,700 | 31 | 101% | 101% | 98% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20250121 | 2,750 | 2,757 | 2,730 | 2,737 | 43,100 | -5 | 100% | 100% | 71% | ▼ | 100% | 100% | 97% | 97% | 101% |
| 20250122 | 2,750 | 2,766 | 2,742 | 2,742 | 43,700 | 5 | 100% | 100% | 101% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20250123 | 2,742 | 2,742 | 2,730 | 2,730 | 63,400 | -12 | 100% | 100% | 145% | ▼ | 99% | 100% | 97% | 97% | 101% |
| 20250124 | 2,737 | 2,745 | 2,718 | 2,722 | 83,800 | -8 | 100% | 99% | 132% | ▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20250127 | 2,749 | 2,760 | 2,729 | 2,752 | 79,500 | 30 | 101% | 100% | 95% | ▲ | 100% | 98% | 96% | 98% | 102% |
| 20250128 | 2,752 | 2,774 | 2,738 | 2,745 | 117,700 | -7 | 100% | 100% | 148% | ▼ | 100% | 97% | 96% | 97% | 101% |
| 20250129 | 2,745 | 2,759 | 2,738 | 2,742 | 103,400 | -3 | 100% | 100% | 88% | ▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20250130 | 2,713 | 2,713 | 2,655 | 2,683 | 381,900 | -59 | 98% | 99% | 369% | ▼▼▼ | 101% | 99% | 98% | 95% | 100% |
| 20250131 | 2,673 | 2,715 | 2,670 | 2,702 | 125,100 | 19 | 101% | 101% | 33% | ▲ | 98% | 99% | 97% | 96% | 101% |
| 20250203 | 2,688 | 2,702 | 2,645 | 2,645 | 170,700 | -57 | 98% | 98% | 136% | ▼ | 100% | 100% | 98% | 95% | 100% |
| 20250204 | 2,665 | 2,679 | 2,644 | 2,660 | 104,700 | 15 | 101% | 100% | 61% | ▲ | 99% | 100% | 98% | 95% | 101% |
| 20250205 | 2,657 | 2,661 | 2,636 | 2,643 | 115,800 | -17 | 99% | 99% | 111% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20250206 | 2,644 | 2,658 | 2,638 | 2,652 | 145,000 | 9 | 100% | 100% | 125% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20250207 | 2,644 | 2,664 | 2,637 | 2,650 | 138,100 | -2 | 100% | 100% | 95% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20250210 | 2,650 | 2,662 | 2,642 | 2,662 | 132,300 | 12 | 100% | 100% | 96% | ▲ | 98% | 98% | 97% | 97% | 101% |
| 20250212 | 2,672 | 2,674 | 2,618 | 2,627 | 130,200 | -35 | 99% | 98% | 98% | ▼ | 101% | 100% | 99% | 95% | 100% |
| 20250213 | 2,627 | 2,647 | 2,623 | 2,647 | 118,500 | 20 | 101% | 101% | 91% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20250214 | 2,632 | 2,645 | 2,620 | 2,633 | 110,100 | -14 | 99% | 100% | 93% | ▼ | 98% | 97% | 99% | 96% | 100% |
| 20250217 | 2,645 | 2,647 | 2,597 | 2,600 | 148,400 | -33 | 99% | 98% | 135% | ▼▼ | 101% | 98% | 101% | 94% | 100% |
| 20250218 | 2,600 | 2,617 | 2,594 | 2,617 | 96,700 | 17 | 101% | 101% | 65% | ▲ | 100% | 98% | 100% | 95% | 101% |
| 20250219 | 2,617 | 2,632 | 2,605 | 2,609 | 97,400 | -8 | 100% | 100% | 101% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20250220 | 2,606 | 2,606 | 2,570 | 2,570 | 83,900 | -39 | 99% | 99% | 86% | ▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20250225 | 2,551 | 2,558 | 2,541 | 2,545 | 92,500 | -25 | 99% | 100% | 110% | ▼▼▼ | 100% | 102% | 103% | 92% | 100% |
| 20250226 | 2,542 | 2,544 | 2,524 | 2,544 | 90,200 | -1 | 100% | 100% | 98% | ▼▼▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20250227 | 2,544 | 2,563 | 2,537 | 2,563 | 87,900 | 19 | 101% | 101% | 97% | ▲ | 100% | 101% | 102% | 93% | 101% |
| 20250228 | 2,564 | 2,577 | 2,551 | 2,571 | 100,000 | 8 | 100% | 100% | 114% | ▲▲ | 101% | 101% | 102% | 94% | 101% |
| 20250303 | 2,580 | 2,603 | 2,580 | 2,594 | 116,000 | 23 | 101% | 101% | 116% | ▲▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20250304 | 2,602 | 2,606 | 2,571 | 2,588 | 94,600 | -6 | 100% | 99% | 82% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20250305 | 2,593 | 2,603 | 2,582 | 2,592 | 82,600 | 4 | 100% | 100% | 87% | ▲ | 100% | 99% | 101% | 97% | 102% |
| 20250306 | 2,608 | 2,613 | 2,579 | 2,595 | 142,100 | 3 | 100% | 100% | 172% | ▲▲ | 100% | 100% | 102% | 97% | 102% |
| 20250307 | 2,576 | 2,587 | 2,541 | 2,575 | 183,800 | -20 | 99% | 100% | 129% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250310 | 2,585 | 2,603 | 2,563 | 2,589 | 103,500 | 14 | 101% | 100% | 56% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250311 | 2,571 | 2,575 | 2,553 | 2,574 | 91,400 | -15 | 99% | 100% | 88% | ▼ | 100% | 102% | 101% | 97% | 101% |
| 20250312 | 2,575 | 2,584 | 2,557 | 2,579 | 96,300 | 5 | 100% | 100% | 105% | ▲ | 100% | 102% | 99% | 97% | 101% |
| 20250313 | 2,587 | 2,596 | 2,567 | 2,579 | 130,600 | 0 | 100% | 100% | 136% | -- | 101% | 103% | 98% | 97% | 101% |
| 20250314 | 2,559 | 2,580 | 2,555 | 2,579 | 112,200 | 0 | 100% | 101% | 86% | -- | 100% | 101% | 96% | 97% | 101% |
| 20250317 | 2,600 | 2,612 | 2,580 | 2,604 | 127,800 | 25 | 101% | 100% | 114% | ▲ | 100% | 100% | 94% | 99% | 102% |
| 20250318 | 2,626 | 2,626 | 2,606 | 2,617 | 107,500 | 13 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 95% | 100% | 103% |
| 20250319 | 2,621 | 2,638 | 2,621 | 2,627 | 112,700 | 10 | 100% | 100% | 105% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250321 | 2,628 | 2,642 | 2,621 | 2,628 | 124,800 | 1 | 100% | 100% | 111% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 103% |
| 20250324 | 2,628 | 2,628 | 2,602 | 2,613 | 117,900 | -15 | 99% | 99% | 94% | ▼ | 100% | 98% | 97% | 99% | 103% |
| 20250325 | 2,616 | 2,624 | 2,600 | 2,621 | 135,200 | 8 | 100% | 100% | 115% | ▲ | 100% | 96% | 97% | 100% | 103% |
| 20250326 | 2,618 | 2,630 | 2,609 | 2,623 | 163,200 | 2 | 100% | 100% | 121% | ▲▲ | 100% | 96% | 97% | 100% | 103% |
| 20250327 | 2,602 | 2,614 | 2,590 | 2,613 | 238,000 | -10 | 100% | 100% | 146% | ▼ | 101% | 97% | 99% | 99% | 102% |
| 20250328 | 2,555 | 2,578 | 2,547 | 2,574 | 171,400 | -39 | 99% | 101% | 72% | ▼▼ | 99% | 96% | 100% | 98% | 100% |
| 20250331 | 2,543 | 2,548 | 2,507 | 2,510 | 164,500 | -64 | 98% | 99% | 96% | ▼▼▼ | 98% | 94% | 100% | 96% | 100% |
| 20250401 | 2,533 | 2,533 | 2,481 | 2,489 | 149,400 | -21 | 99% | 98% | 91% | ▼▼▼▼ | 99% | 96% | 102% | 95% | 100% |
| 20250402 | 2,490 | 2,499 | 2,473 | 2,473 | 155,900 | -16 | 99% | 99% | 104% | ▼▼▼▼▼ | 102% | 102% | 106% | 94% | 100% |
| 20250403 | 2,400 | 2,444 | 2,393 | 2,441 | 197,400 | -32 | 99% | 102% | 127% | ▼▼▼▼▼▼ | 99% | 102% | 0% | 93% | 100% |
| 20250404 | 2,404 | 2,409 | 2,336 | 2,378 | 259,500 | -63 | 97% | 99% | 131% | ▼▼▼▼▼▼▼ | 102% | 104% | 0% | 90% | 100% |
| 20250408 | 2,338 | 2,396 | 2,321 | 2,383 | 190,500 | 5 | 100% | 102% | 73% | ▲ | 100% | 104% | 0% | 91% | 100% |
| 20250409 | 2,361 | 2,374 | 2,312 | 2,362 | 161,400 | -21 | 99% | 100% | 85% | ▼ | 99% | 100% | 0% | 90% | 100% |
| 20250410 | 2,478 | 2,478 | 2,411 | 2,441 | 160,600 | 79 | 103% | 99% | 100% | ▲ | 101% | 103% | 0% | 93% | 103% |
| 20250411 | 2,407 | 2,442 | 2,363 | 2,431 | 112,100 | -10 | 100% | 101% | 70% | ▼ | 100% | 104% | 0% | 93% | 103% |
| 20250414 | 2,450 | 2,450 | 2,431 | 2,439 | 80,000 | 8 | 100% | 100% | 71% | ▲ | 100% | 104% | 0% | 93% | 103% |
| 20250415 | 2,450 | 2,454 | 2,437 | 2,450 | 84,700 | 11 | 100% | 100% | 106% | ▲▲ | 101% | 0% | 0% | 93% | 104% |
| 20250416 | 2,459 | 2,477 | 2,448 | 2,475 | 99,900 | 25 | 101% | 101% | 118% | ▲▲▲ | 100% | 0% | 0% | 94% | 105% |
| 20250417 | 2,478 | 2,493 | 2,466 | 2,489 | 80,400 | 14 | 101% | 100% | 80% | ▲▲▲▲ | 102% | 0% | 0% | 95% | 105% |
| 20250418 | 2,495 | 2,536 | 2,490 | 2,536 | 88,600 | 47 | 102% | 102% | 110% | ▲▲▲▲▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,900 | 972,600 | 0 | 932,100 | 14,900 | 40,500 |
| 2025-04-04 | 13,800 | 1,008,000 | 0 | 959,900 | 13,800 | 48,100 |
| 2025-03-28 | 5,500 | 996,600 | 300 | 956,600 | 5,200 | 40,000 |
| 2025-03-21 | 6,400 | 988,500 | 1,500 | 954,700 | 4,900 | 33,800 |
| 2025-03-14 | 5,100 | 989,700 | 300 | 954,900 | 4,800 | 34,800 |
| 2025-03-07 | 9,800 | 986,600 | 100 | 952,000 | 9,700 | 34,600 |
| 2025-02-28 | 5,000 | 985,700 | 0 | 952,500 | 5,000 | 33,200 |
| 2025-02-21 | 5,100 | 992,800 | 0 | 955,400 | 5,100 | 37,400 |
| 2025-02-14 | 4,200 | 987,900 | 0 | 962,400 | 4,200 | 25,500 |
| 2025-02-07 | 4,500 | 984,200 | 0 | 961,600 | 4,500 | 22,600 |
| 2025-01-31 | 6,700 | 978,100 | 0 | 959,900 | 6,700 | 18,200 |
| 2025-01-24 | 2,600 | 939,800 | 0 | 923,700 | 2,600 | 16,100 |
| 2025-01-17 | 2,200 | 940,400 | 0 | 923,700 | 2,200 | 16,700 |
| 2025-01-10 | 3,400 | 938,800 | 0 | 923,800 | 3,400 | 15,000 |
| 2024-12-27 | 4,000 | 925,600 | 100 | 914,100 | 3,900 | 11,500 |
| 2024-12-20 | 4,500 | 927,000 | 0 | 914,900 | 4,500 | 12,100 |
| 2024-12-13 | 5,600 | 928,500 | 0 | 914,900 | 5,600 | 13,600 |
| 2024-12-06 | 7,500 | 925,400 | 0 | 915,300 | 7,500 | 10,100 |
| 2024-11-29 | 5,400 | 932,600 | 0 | 916,400 | 5,400 | 16,200 |
| 2024-11-22 | 8,400 | 929,200 | 0 | 916,200 | 8,400 | 13,000 |
| 2024-11-15 | 8,000 | 935,000 | 200 | 917,100 | 7,800 | 17,900 |
| 2024-11-08 | 7,500 | 938,400 | 100 | 918,700 | 7,400 | 19,700 |
| 2024-11-01 | 12,800 | 965,200 | 0 | 918,500 | 12,800 | 46,700 |
| 2024-10-25 | 10,400 | 954,400 | 200 | 921,600 | 10,200 | 32,800 |
| 2024-10-18 | 2,100 | 943,400 | 0 | 911,600 | 2,100 | 31,800 |
| 2024-10-11 | 2,100 | 943,400 | 0 | 912,100 | 2,100 | 31,300 |
| 2024-10-04 | 1,900 | 935,500 | 0 | 910,200 | 1,900 | 25,300 |
| 2024-09-27 | 2,000 | 935,100 | 0 | 909,600 | 2,000 | 25,500 |
| 2024-09-20 | 2,000 | 950,900 | 0 | 913,900 | 2,000 | 37,000 |
| 2024-09-13 | 3,500 | 948,500 | 0 | 910,900 | 3,500 | 37,600 |
| 2024-09-06 | 2,600 | 957,300 | 100 | 913,400 | 2,500 | 43,900 |
| 2024-08-30 | 2,600 | 952,700 | 0 | 913,600 | 2,600 | 39,100 |
| 2024-08-23 | 12,500 | 956,300 | 0 | 913,400 | 12,500 | 42,900 |
| 2024-08-16 | 12,100 | 970,900 | 0 | 921,300 | 12,100 | 49,600 |
| 2024-08-09 | 15,300 | 994,100 | 400 | 942,600 | 14,900 | 51,500 |
| 2024-08-02 | 24,500 | 1,041,200 | 200 | 968,200 | 24,300 | 73,000 |
| 2024-07-26 | 5,400 | 967,700 | 0 | 920,600 | 5,400 | 47,100 |
| 2024-07-19 | 4,600 | 974,500 | 0 | 923,700 | 4,600 | 50,800 |
| 2024-07-12 | 5,300 | 968,900 | 100 | 921,600 | 5,200 | 47,300 |
| 2024-07-05 | 6,100 | 1,027,300 | 0 | 971,800 | 6,100 | 55,500 |
| 2024-06-28 | 4,600 | 1,029,100 | 0 | 976,500 | 4,600 | 52,600 |
| 2024-06-21 | 5,700 | 1,041,200 | 100 | 981,100 | 5,600 | 60,100 |
| 2024-06-14 | 5,600 | 1,036,500 | 200 | 976,300 | 5,400 | 60,200 |
| 2024-06-07 | 8,800 | 1,024,800 | 0 | 966,700 | 8,800 | 58,100 |
| 2024-05-31 | 6,900 | 973,300 | 0 | 926,400 | 6,900 | 46,900 |
| 2024-05-24 | 6,800 | 965,700 | 200 | 917,400 | 6,600 | 48,300 |
| 2024-05-17 | 8,200 | 949,400 | 0 | 904,900 | 8,200 | 44,500 |
| 2024-05-10 | 6,200 | 832,100 | 0 | 799,300 | 6,200 | 32,800 |
| 2024-05-02 | 5,800 | 834,100 | 0 | 800,200 | 5,800 | 33,900 |
| 2024-04-26 | 4,500 | 834,300 | 0 | 800,700 | 4,500 | 33,600 |
| 2024-04-19 | 5,700 | 835,800 | 0 | 799,900 | 5,700 | 35,900 |
| 2024-04-12 | 4,300 | 813,600 | 0 | 779,800 | 4,300 | 33,800 |
| 2024-04-05 | 4,800 | 786,000 | 0 | 753,400 | 4,800 | 32,600 |
| 2024-03-29 | 5,900 | 787,800 | 0 | 747,900 | 5,900 | 39,900 |
| 2024-03-22 | 7,500 | 784,900 | 1,000 | 748,700 | 6,500 | 36,200 |
| 2024-03-15 | 7,000 | 806,800 | 400 | 777,300 | 6,600 | 29,500 |
| 2024-03-08 | 7,200 | 817,400 | 200 | 779,600 | 7,000 | 37,800 |
| 2024-03-01 | 7,800 | 827,500 | 0 | 783,600 | 7,800 | 43,900 |
| 2024-02-22 | 9,900 | 833,200 | 0 | 784,000 | 9,900 | 49,200 |
| 2024-02-16 | 10,900 | 848,600 | 100 | 783,400 | 10,800 | 65,200 |
| 2024-02-09 | 10,700 | 843,400 | 100 | 782,500 | 10,600 | 60,900 |
| 2024-02-02 | 10,300 | 838,500 | 0 | 785,900 | 10,300 | 52,600 |
| 2024-01-26 | 9,200 | 871,500 | 1,100 | 803,900 | 8,100 | 67,600 |
| 2024-01-19 | 9,300 | 868,100 | 1,100 | 803,600 | 8,200 | 64,500 |
| 2024-01-12 | 8,400 | 881,900 | 1,100 | 816,300 | 7,300 | 65,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250305 | 15:30 | 横河ブＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250304 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250204 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250203 | 17:00 | 横河ブＨＤ | 代表取締役の異動および役員人事に関するお知らせ |
| 20250129 | 15:30 | 横河ブＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250106 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241030 | 13:00 | 横河ブＨＤ | （訂正）「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20241029 | 15:00 | 横河ブＨＤ | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 横河ブＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241023 | 15:00 | 横河ブＨＤ | 業績予想の修正に関するお知らせ |
| 20240920 | 15:00 | 横河ブＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240920 | 15:00 | 横河ブＨＤ | 株式報酬制度に係る第三者割当による自己株式の処分に関するお知らせ |
| 20240729 | 15:00 | 横河ブＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240301 | 15:00 | 横河ブＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240213 | 17:00 | 横河ブＨＤ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240213 | 17:00 | 横河ブＨＤ | 役員人事に関するお知らせ |
| 20240129 | 15:00 | 横河ブＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | 横河ブＨＤ | 期末配当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 |
|---|---|---|---|---|---|
| S100V2AK | 350 | 2025-01-10 10:15 | （株）横河ブリッジホールディングス | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100V20R | 350 | 2025-01-09 16:33 | 株式会社横河ブリッジホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UE8N | 350 | 2024-09-24 11:53 | 株式会社横河ブリッジホールディングス | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UDTB | 350 | 2024-09-20 09:11 | 株式会社横河ブリッジホールディングス | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100U5M8 | 350 | 2024-08-06 14:05 | 株式会社横河ブリッジホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5911 | 1 | 株式会社横河ブリッジホールディングス｜Yokogawa Bridge Holdings Corp. | 2025-04-19 02:27:51 |
| 5911 | 2 | IRニュース「株主通信No.68」を掲載しましたPDFファイルを新しいウィンドウで開きます | 2024-11-25 21:30:33 |
| 5911 | 2 | 「株主通信No.67」を掲載しました | 2024-06-26 22:51:41 |
| 5911 | 2 | 第160回定時株主総会招集ご通知 | 2024-06-21 16:45:04 |
| 5911 | 2 | 中期経営計画 | 2024-06-14 19:51:08 |
| 5911 | 2 | 統合報告書 | 2024-06-14 12:26:45 |
| 5911 | 2 | 電子公告 | 2024-06-14 12:26:44 |
| 5911 | 2 | 定款・株式取扱規定 | 2024-06-14 12:26:43 |
| 5911 | 2 | 株主優待制度 | 2024-06-14 12:26:41 |
| 5911 | 2 | 株主通信 | 2024-06-14 12:26:40 |