| 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 | 2,719 | 2,732 | 2,691 | 2,716 | 177,800 | -17 | 99% | 100% | 204% | ▼▼ | 101% | 99% | 98% | 97% | 101% |
| 20240726 | 2,743 | 2,791 | 2,734 | 2,765 | 138,100 | 49 | 102% | 101% | 78% | ▲ | 101% | 95% | 96% | 98% | 102% |
| 20240729 | 2,800 | 2,836 | 2,782 | 2,815 | 203,600 | 50 | 102% | 101% | 147% | ▲▲ | 99% | 93% | 102% | 100% | 104% |
| 20240730 | 2,665 | 2,700 | 2,606 | 2,644 | 545,200 | -171 | 94% | 99% | 268% | ▼ | 102% | 92% | 102% | 94% | 100% |
| 20240731 | 2,674 | 2,738 | 2,632 | 2,726 | 535,800 | 82 | 103% | 102% | 98% | ▲ | 98% | 91% | 100% | 97% | 103% |
| 20240801 | 2,708 | 2,708 | 2,638 | 2,650 | 148,000 | -76 | 97% | 98% | 28% | ▼ | 97% | 97% | 107% | 94% | 100% |
| 20240802 | 2,553 | 2,580 | 2,478 | 2,478 | 257,400 | -172 | 94% | 97% | 174% | ▼▼ | 95% | 105% | 114% | 88% | 100% |
| 20240805 | 2,385 | 2,404 | 2,250 | 2,274 | 318,700 | -204 | 92% | 95% | 124% | ▼▼▼ | 102% | 106% | 112% | 81% | 100% |
| 20240806 | 2,424 | 2,516 | 2,391 | 2,461 | 225,300 | 187 | 108% | 102% | 71% | ▲ | 101% | 105% | 111% | 87% | 108% |
| 20240807 | 2,447 | 2,512 | 2,414 | 2,465 | 150,200 | 4 | 100% | 101% | 67% | ▲▲ | 100% | 106% | 111% | 88% | 108% |
| 20240808 | 2,451 | 2,488 | 2,444 | 2,451 | 108,900 | -14 | 99% | 100% | 73% | ▼ | 99% | 103% | 107% | 87% | 108% |
| 20240809 | 2,534 | 2,534 | 2,470 | 2,508 | 136,000 | 57 | 102% | 99% | 125% | ▲ | 101% | 102% | 106% | 89% | 110% |
| 20240813 | 2,558 | 2,573 | 2,523 | 2,573 | 140,200 | 65 | 103% | 101% | 103% | ▲▲ | 101% | 103% | 106% | 91% | 113% |
| 20240814 | 2,554 | 2,581 | 2,533 | 2,571 | 110,500 | -2 | 100% | 101% | 79% | ▼ | 100% | 102% | 104% | 91% | 113% |
| 20240815 | 2,585 | 2,607 | 2,568 | 2,595 | 195,600 | 24 | 101% | 100% | 177% | ▲ | 100% | 101% | 102% | 92% | 114% |
| 20240816 | 2,623 | 2,624 | 2,591 | 2,611 | 141,200 | 16 | 101% | 100% | 72% | ▲▲ | 100% | 103% | 102% | 93% | 115% |
| 20240819 | 2,610 | 2,657 | 2,600 | 2,612 | 167,800 | 1 | 100% | 100% | 119% | ▲▲▲ | 100% | 102% | 101% | 93% | 115% |
| 20240820 | 2,635 | 2,650 | 2,621 | 2,635 | 123,600 | 23 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 103% | 101% | 94% | 116% |
| 20240821 | 2,623 | 2,630 | 2,601 | 2,614 | 104,300 | -21 | 99% | 100% | 84% | ▼ | 100% | 103% | 100% | 93% | 115% |
| 20240822 | 2,640 | 2,648 | 2,610 | 2,648 | 77,000 | 34 | 101% | 100% | 74% | ▲ | 101% | 102% | 100% | 94% | 116% |
| 20240823 | 2,659 | 2,683 | 2,649 | 2,679 | 72,600 | 31 | 101% | 101% | 94% | ▲▲ | 99% | 100% | 99% | 95% | 118% |
| 20240826 | 2,689 | 2,689 | 2,655 | 2,657 | 65,700 | -22 | 99% | 99% | 90% | ▼ | 101% | 100% | 99% | 94% | 117% |
| 20240827 | 2,676 | 2,717 | 2,671 | 2,714 | 67,600 | 57 | 102% | 101% | 103% | ▲ | 100% | 98% | 100% | 100% | 119% |
| 20240828 | 2,713 | 2,720 | 2,689 | 2,720 | 45,400 | 6 | 100% | 100% | 67% | ▲▲ | 99% | 98% | 100% | 100% | 120% |
| 20240829 | 2,708 | 2,720 | 2,681 | 2,692 | 55,900 | -28 | 99% | 99% | 123% | ▼ | 99% | 97% | 100% | 99% | 118% |
| 20240830 | 2,701 | 2,701 | 2,666 | 2,669 | 91,100 | -23 | 99% | 99% | 163% | ▼▼ | 99% | 98% | 101% | 98% | 117% |
| 20240902 | 2,687 | 2,687 | 2,648 | 2,660 | 75,500 | -9 | 100% | 99% | 83% | ▼▼▼ | 100% | 99% | 102% | 98% | 117% |
| 20240903 | 2,664 | 2,675 | 2,648 | 2,662 | 86,000 | 2 | 100% | 100% | 114% | ▲ | 99% | 99% | 103% | 98% | 109% |
| 20240904 | 2,624 | 2,642 | 2,591 | 2,606 | 137,500 | -56 | 98% | 99% | 160% | ▼ | 100% | 101% | 104% | 96% | 106% |
| 20240905 | 2,605 | 2,650 | 2,588 | 2,617 | 91,300 | 11 | 100% | 100% | 66% | ▲ | 100% | 100% | 103% | 96% | 107% |
| 20240906 | 2,627 | 2,646 | 2,618 | 2,632 | 76,300 | 15 | 101% | 100% | 84% | ▲▲ | 101% | 103% | 105% | 97% | 105% |
| 20240909 | 2,576 | 2,616 | 2,568 | 2,606 | 81,400 | -26 | 99% | 101% | 107% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20240910 | 2,607 | 2,616 | 2,600 | 2,601 | 52,400 | -5 | 100% | 100% | 64% | ▼▼ | 101% | 101% | 103% | 96% | 101% |
| 20240911 | 2,601 | 2,640 | 2,592 | 2,625 | 126,100 | 24 | 101% | 101% | 241% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20240912 | 2,650 | 2,655 | 2,619 | 2,636 | 111,100 | 11 | 100% | 99% | 88% | ▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20240913 | 2,642 | 2,667 | 2,637 | 2,651 | 121,900 | 15 | 101% | 100% | 110% | ▲▲▲ | 98% | 99% | 101% | 97% | 102% |
| 20240917 | 2,670 | 2,670 | 2,596 | 2,629 | 99,500 | -22 | 99% | 98% | 82% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20240918 | 2,643 | 2,650 | 2,612 | 2,635 | 78,400 | 6 | 100% | 100% | 79% | ▲ | 99% | 102% | 101% | 97% | 101% |
| 20240919 | 2,651 | 2,656 | 2,630 | 2,630 | 60,800 | -5 | 100% | 99% | 78% | ▼ | 99% | 102% | 101% | 97% | 101% |
| 20240920 | 2,650 | 2,658 | 2,632 | 2,632 | 85,900 | 2 | 100% | 99% | 141% | ▲ | 101% | 102% | 101% | 97% | 101% |
| 20240924 | 2,640 | 2,659 | 2,634 | 2,654 | 64,400 | 22 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20240925 | 2,648 | 2,659 | 2,620 | 2,651 | 65,200 | -3 | 100% | 100% | 101% | ▼ | 102% | 101% | 100% | 97% | 102% |
| 20240926 | 2,667 | 2,719 | 2,659 | 2,710 | 147,600 | 59 | 102% | 102% | 226% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20240927 | 2,666 | 2,701 | 2,666 | 2,690 | 113,000 | -20 | 99% | 101% | 77% | ▼ | 102% | 103% | 102% | 99% | 103% |
| 20240930 | 2,613 | 2,695 | 2,613 | 2,659 | 132,200 | -31 | 99% | 102% | 117% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241001 | 2,687 | 2,688 | 2,660 | 2,681 | 48,900 | 22 | 101% | 100% | 37% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241002 | 2,681 | 2,698 | 2,666 | 2,674 | 58,700 | -7 | 100% | 100% | 120% | ▼ | 99% | 99% | 98% | 99% | 103% |
| 20241003 | 2,700 | 2,705 | 2,676 | 2,683 | 47,200 | 9 | 100% | 99% | 80% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 2,689 | 2,689 | 2,664 | 2,686 | 49,700 | 3 | 100% | 100% | 105% | ▲▲ | 99% | 99% | 97% | 99% | 103% |
| 20241007 | 2,696 | 2,698 | 2,675 | 2,682 | 75,900 | -4 | 100% | 99% | 153% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241008 | 2,677 | 2,690 | 2,651 | 2,663 | 63,200 | -19 | 99% | 99% | 83% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
| 20241009 | 2,653 | 2,660 | 2,623 | 2,652 | 77,400 | -11 | 100% | 100% | 122% | ▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241010 | 2,652 | 2,663 | 2,636 | 2,663 | 47,200 | 11 | 100% | 100% | 61% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 2,657 | 2,664 | 2,642 | 2,645 | 65,700 | -18 | 99% | 100% | 139% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241015 | 2,664 | 2,675 | 2,646 | 2,668 | 69,300 | 23 | 101% | 100% | 105% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 2,666 | 2,678 | 2,648 | 2,661 | 50,800 | -7 | 100% | 100% | 73% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241017 | 2,666 | 2,668 | 2,651 | 2,663 | 38,300 | 2 | 100% | 100% | 75% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 2,666 | 2,666 | 2,631 | 2,637 | 70,500 | -26 | 99% | 99% | 184% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 2,635 | 2,643 | 2,625 | 2,627 | 53,800 | -10 | 100% | 100% | 76% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 2,640 | 2,646 | 2,600 | 2,617 | 68,600 | -10 | 100% | 99% | 128% | ▼▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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
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. | 2024-10-22 23:24:11 |
| 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 |
| 5911 | 2 | 株主総会 | 2024-06-14 12:26:39 |