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 | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 | -85 | 97% | 99% | 105% | ▼▼ | 98% | 106% | 105% | 94% | 103% |
20240726 | 3,077 | 3,083 | 3,011 | 3,011 | 468,800 | 2 | 100% | 98% | 70% | ▲ | 101% | 103% | 109% | 94% | 102% |
20240729 | 3,074 | 3,138 | 3,053 | 3,102 | 557,800 | 91 | 103% | 101% | 119% | ▲▲ | 101% | 98% | 109% | 97% | 105% |
20240730 | 3,077 | 3,108 | 3,067 | 3,106 | 633,800 | 4 | 100% | 101% | 114% | ▲▲▲ | 105% | 91% | 108% | 97% | 105% |
20240731 | 3,102 | 3,300 | 3,065 | 3,250 | 1,671,900 | 144 | 105% | 105% | 264% | ▲▲▲▲ | 98% | 88% | 104% | 100% | 110% |
20240801 | 3,232 | 3,259 | 3,127 | 3,162 | 1,115,100 | -88 | 97% | 98% | 67% | ▼ | 99% | 92% | 110% | 97% | 107% |
20240802 | 3,039 | 3,062 | 2,991 | 3,008 | 1,069,800 | -154 | 95% | 99% | 96% | ▼▼ | 97% | 101% | 120% | 93% | 102% |
20240805 | 2,789 | 2,839 | 2,647 | 2,694 | 1,856,600 | -314 | 90% | 97% | 174% | ▼▼▼ | 100% | 102% | 119% | 83% | 100% |
20240806 | 2,844 | 2,936 | 2,798 | 2,833 | 1,004,200 | 139 | 105% | 100% | 54% | ▲ | 104% | 108% | 126% | 87% | 105% |
20240807 | 2,692 | 2,903 | 2,657 | 2,805 | 1,284,400 | -28 | 99% | 104% | 128% | ▼ | 100% | 109% | 123% | 86% | 104% |
20240808 | 2,758 | 2,841 | 2,736 | 2,768 | 878,300 | -38 | 99% | 100% | 68% | ▼▼ | 100% | 111% | 120% | 85% | 103% |
20240809 | 2,830 | 2,834 | 2,760 | 2,824 | 959,800 | 56 | 102% | 100% | 109% | ▲ | 100% | 109% | 117% | 87% | 105% |
20240813 | 2,904 | 2,923 | 2,855 | 2,899 | 646,600 | 75 | 103% | 100% | 67% | ▲▲ | 101% | 112% | 119% | 89% | 108% |
20240814 | 2,875 | 2,918 | 2,853 | 2,892 | 685,300 | -7 | 100% | 101% | 106% | ▼ | 103% | 110% | 117% | 89% | 107% |
20240815 | 2,921 | 3,022 | 2,910 | 3,001 | 543,300 | 110 | 104% | 103% | 79% | ▲ | 102% | 104% | 111% | 92% | 111% |
20240816 | 3,071 | 3,142 | 3,060 | 3,139 | 653,700 | 138 | 105% | 102% | 120% | ▲▲ | 101% | 102% | 110% | 97% | 117% |
20240819 | 3,111 | 3,190 | 3,101 | 3,157 | 684,000 | 18 | 101% | 101% | 105% | ▲▲▲ | 100% | 104% | 106% | 97% | 117% |
20240820 | 3,213 | 3,259 | 3,189 | 3,219 | 657,800 | 62 | 102% | 100% | 96% | ▲▲▲▲ | 101% | 106% | 109% | 99% | 119% |
20240821 | 3,162 | 3,213 | 3,140 | 3,191 | 455,500 | -28 | 99% | 101% | 69% | ▼ | 98% | 106% | 110% | 98% | 118% |
20240822 | 3,164 | 3,172 | 3,093 | 3,110 | 575,600 | -81 | 97% | 98% | 126% | ▼▼ | 102% | 105% | 112% | 96% | 115% |
20240823 | 3,114 | 3,181 | 3,114 | 3,176 | 461,200 | 66 | 102% | 102% | 80% | ▲ | 105% | 104% | 110% | 98% | 118% |
20240826 | 3,200 | 3,366 | 3,193 | 3,350 | 808,300 | 174 | 105% | 105% | 175% | ▲▲ | 101% | 100% | 106% | 100% | 124% |
20240827 | 3,311 | 3,377 | 3,300 | 3,341 | 701,900 | -9 | 100% | 101% | 87% | ▼ | 99% | 103% | 116% | 100% | 124% |
20240828 | 3,301 | 3,334 | 3,220 | 3,257 | 556,900 | -84 | 97% | 99% | 79% | ▼▼ | 100% | 104% | 117% | 97% | 121% |
20240829 | 3,253 | 3,288 | 3,226 | 3,257 | 527,400 | 0 | 100% | 100% | 95% | -- | 102% | 101% | 117% | 97% | 121% |
20240830 | 3,257 | 3,326 | 3,250 | 3,317 | 424,500 | 60 | 102% | 102% | 80% | ▲ | 99% | 98% | 116% | 99% | 123% |
20240902 | 3,366 | 3,371 | 3,282 | 3,327 | 343,500 | 10 | 100% | 99% | 81% | ▲▲ | 100% | 100% | 116% | 99% | 123% |
20240903 | 3,373 | 3,420 | 3,363 | 3,385 | 486,300 | 58 | 102% | 100% | 142% | ▲▲▲ | 101% | 105% | 120% | 100% | 122% |
20240904 | 3,252 | 3,304 | 3,224 | 3,294 | 896,200 | -91 | 97% | 101% | 184% | ▼ | 102% | 105% | 121% | 97% | 119% |
20240905 | 3,245 | 3,363 | 3,237 | 3,299 | 430,700 | 5 | 100% | 102% | 48% | ▲ | 99% | 103% | 119% | 97% | 119% |
20240906 | 3,312 | 3,327 | 3,273 | 3,286 | 660,500 | -13 | 100% | 99% | 153% | ▼ | 105% | 106% | 122% | 97% | 116% |
20240909 | 3,216 | 3,393 | 3,216 | 3,365 | 591,500 | 79 | 102% | 105% | 90% | ▲ | 101% | 100% | 116% | 99% | 116% |
20240910 | 3,379 | 3,473 | 3,353 | 3,417 | 578,900 | 52 | 102% | 101% | 98% | ▲▲ | 99% | 102% | 116% | 100% | 118% |
20240911 | 3,389 | 3,416 | 3,329 | 3,348 | 778,900 | -69 | 98% | 99% | 135% | ▼ | 99% | 101% | 114% | 98% | 112% |
20240912 | 3,454 | 3,464 | 3,383 | 3,411 | 836,500 | 63 | 102% | 99% | 107% | ▲ | 100% | 102% | 116% | 100% | 110% |
20240913 | 3,401 | 3,422 | 3,368 | 3,395 | 794,400 | -16 | 100% | 100% | 95% | ▼ | 100% | 103% | 115% | 99% | 109% |
20240917 | 3,403 | 3,429 | 3,322 | 3,394 | 619,400 | -1 | 100% | 100% | 78% | ▼▼ | 102% | 104% | 116% | 99% | 109% |
20240918 | 3,382 | 3,448 | 3,371 | 3,440 | 621,000 | 46 | 101% | 102% | 100% | ▲ | 100% | 109% | 113% | 100% | 111% |
20240919 | 3,489 | 3,523 | 3,421 | 3,474 | 1,013,100 | 34 | 101% | 100% | 163% | ▲▲ | 100% | 110% | 111% | 100% | 112% |
20240920 | 3,467 | 3,486 | 3,435 | 3,454 | 861,000 | -20 | 99% | 100% | 85% | ▼ | 100% | 109% | 109% | 99% | 109% |
20240924 | 3,503 | 3,539 | 3,477 | 3,508 | 386,800 | 54 | 102% | 100% | 45% | ▲ | 99% | 112% | 109% | 100% | 108% |
20240925 | 3,485 | 3,490 | 3,439 | 3,466 | 560,500 | -42 | 99% | 99% | 145% | ▼ | 102% | 104% | 100% | 99% | 106% |
20240926 | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 | 349 | 110% | 102% | 312% | ▲ | 101% | 103% | 99% | 100% | 117% |
20240927 | 3,776 | 3,844 | 3,776 | 3,820 | 930,500 | 5 | 100% | 101% | 53% | ▲▲ | 102% | 106% | 101% | 100% | 117% |
20240930 | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 | -45 | 99% | 102% | 89% | ▼ | 103% | 104% | 99% | 99% | 115% |
20241001 | 3,775 | 3,910 | 3,768 | 3,904 | 965,400 | 129 | 103% | 103% | 117% | ▲ | 99% | 100% | 95% | 100% | 119% |
20241002 | 3,850 | 3,877 | 3,807 | 3,820 | 871,500 | -84 | 98% | 99% | 90% | ▼ | 99% | 97% | 93% | 98% | 116% |
20241003 | 3,937 | 3,954 | 3,864 | 3,879 | 886,900 | 59 | 102% | 99% | 102% | ▲ | 102% | 98% | 95% | 99% | 118% |
20241004 | 3,869 | 3,960 | 3,861 | 3,929 | 664,900 | 50 | 101% | 102% | 75% | ▲▲ | 98% | 95% | 92% | 100% | 120% |
20241007 | 3,950 | 3,963 | 3,841 | 3,853 | 1,193,600 | -76 | 98% | 98% | 180% | ▼ | 100% | 97% | 0% | 98% | 117% |
20241008 | 3,825 | 3,850 | 3,794 | 3,825 | 579,000 | -28 | 99% | 100% | 49% | ▼▼ | 98% | 96% | 0% | 97% | 114% |
20241009 | 3,877 | 3,878 | 3,792 | 3,799 | 562,100 | -26 | 99% | 98% | 97% | ▼▼▼ | 99% | 98% | 0% | 97% | 113% |
20241010 | 3,795 | 3,800 | 3,734 | 3,758 | 694,600 | -41 | 99% | 99% | 124% | ▼▼▼▼ | 98% | 98% | 0% | 96% | 112% |
20241011 | 3,743 | 3,750 | 3,684 | 3,684 | 622,700 | -74 | 98% | 98% | 90% | ▼▼▼▼▼ | 98% | 97% | 0% | 94% | 109% |
20241015 | 3,800 | 3,815 | 3,723 | 3,723 | 918,400 | 39 | 101% | 98% | 147% | ▲ | 101% | 99% | 0% | 95% | 110% |
20241016 | 3,700 | 3,755 | 3,689 | 3,727 | 569,400 | 4 | 100% | 101% | 62% | ▲▲ | 98% | 98% | 0% | 95% | 110% |
20241017 | 3,727 | 3,731 | 3,633 | 3,652 | 672,200 | -75 | 98% | 98% | 118% | ▼ | 99% | 0% | 0% | 93% | 106% |
20241018 | 3,664 | 3,683 | 3,597 | 3,618 | 850,900 | -34 | 99% | 99% | 127% | ▼▼ | 100% | 0% | 0% | 92% | 105% |
20241021 | 3,688 | 3,779 | 3,672 | 3,674 | 1,440,300 | 56 | 102% | 100% | 169% | ▲ | 100% | 0% | 0% | 94% | 106% |
20241022 | 3,651 | 3,694 | 3,606 | 3,649 | 681,200 | -25 | 99% | 100% | 47% | ▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 30,200 | 55,500 | 3,300 | 30,000 | 26,900 | 25,500 |
2024-10-11 | 32,000 | 58,400 | 3,700 | 30,000 | 28,300 | 28,400 |
2024-10-04 | 34,000 | 84,200 | 4,600 | 38,400 | 29,400 | 45,800 |
2024-09-27 | 38,700 | 73,800 | 3,800 | 35,400 | 34,900 | 38,400 |
2024-09-20 | 50,500 | 63,000 | 39,200 | 32,600 | 11,300 | 30,400 |
2024-09-13 | 88,800 | 62,000 | 69,500 | 34,200 | 19,300 | 27,800 |
2024-09-06 | 82,000 | 62,800 | 69,600 | 31,100 | 12,400 | 31,700 |
2024-08-30 | 83,700 | 63,600 | 73,000 | 31,600 | 10,700 | 32,000 |
2024-08-23 | 82,000 | 60,200 | 72,700 | 29,500 | 9,300 | 30,700 |
2024-08-16 | 92,700 | 59,000 | 85,100 | 28,700 | 7,600 | 30,300 |
2024-08-09 | 96,400 | 59,900 | 85,100 | 29,400 | 11,300 | 30,500 |
2024-08-02 | 97,900 | 59,000 | 81,500 | 31,300 | 16,400 | 27,700 |
2024-07-26 | 112,500 | 54,300 | 90,200 | 30,000 | 22,300 | 24,300 |
2024-07-19 | 106,900 | 62,700 | 86,100 | 32,900 | 20,800 | 29,800 |
2024-07-12 | 106,900 | 60,400 | 86,100 | 32,300 | 20,800 | 28,100 |
2024-07-05 | 103,500 | 58,100 | 86,200 | 33,300 | 17,300 | 24,800 |
2024-06-28 | 111,000 | 51,600 | 93,200 | 30,200 | 17,800 | 21,400 |
2024-06-21 | 112,800 | 51,000 | 93,200 | 29,200 | 19,600 | 21,800 |
2024-06-14 | 115,000 | 54,200 | 94,000 | 29,200 | 21,000 | 25,000 |
2024-06-07 | 115,300 | 60,600 | 94,100 | 28,700 | 21,200 | 31,900 |
2024-05-31 | 122,200 | 53,800 | 96,800 | 28,800 | 25,400 | 25,000 |
2024-05-24 | 118,100 | 55,000 | 96,500 | 33,200 | 21,600 | 21,800 |
2024-05-17 | 123,400 | 52,400 | 101,800 | 31,800 | 21,600 | 20,600 |
2024-05-10 | 129,100 | 47,500 | 112,900 | 30,200 | 16,200 | 17,300 |
2024-05-02 | 126,200 | 45,700 | 114,000 | 29,300 | 12,200 | 16,400 |
2024-04-26 | 125,800 | 48,900 | 114,000 | 30,700 | 11,800 | 18,200 |
2024-04-19 | 126,800 | 59,100 | 114,100 | 32,500 | 12,700 | 26,600 |
2024-04-12 | 117,200 | 51,700 | 103,900 | 29,500 | 13,300 | 22,200 |
2024-04-05 | 115,900 | 49,800 | 101,900 | 28,100 | 14,000 | 21,700 |
2024-03-29 | 116,400 | 53,500 | 101,900 | 29,600 | 14,500 | 23,900 |
2024-03-22 | 124,700 | 51,800 | 106,300 | 32,800 | 18,400 | 19,000 |
2024-03-15 | 136,100 | 55,700 | 116,300 | 35,400 | 19,800 | 20,300 |
2024-03-08 | 133,800 | 77,600 | 117,900 | 40,300 | 15,900 | 37,300 |
2024-03-01 | 136,100 | 84,500 | 113,500 | 37,100 | 22,600 | 47,400 |
2024-02-22 | 114,100 | 89,500 | 93,300 | 38,900 | 20,800 | 50,600 |
2024-02-16 | 112,000 | 90,400 | 90,000 | 41,800 | 22,000 | 48,600 |
2024-02-09 | 111,000 | 116,500 | 89,900 | 44,500 | 21,100 | 72,000 |
2024-02-02 | 105,700 | 100,300 | 89,900 | 44,600 | 15,800 | 55,700 |
2024-01-26 | 111,300 | 87,900 | 90,000 | 49,700 | 21,300 | 38,200 |
2024-01-19 | 105,000 | 68,400 | 83,700 | 33,900 | 21,300 | 34,500 |
2024-01-12 | 105,100 | 61,500 | 83,500 | 34,700 | 21,600 | 26,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,343,170 | 0.58% | ▼ | -49,100 | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 |
2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,392,270 | 0.60% | ▲ | 27,859 | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -1,452,199 | 3,454 | 3,464 | 3,383 | 3,411 | 836,500 |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 1,452,199 | 0.63% | ▲ | 3,252 | 3,304 | 3,224 | 3,294 | 896,200 | |
2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 1,268,857 | 0.55% | ▲ | 3,111 | 3,190 | 3,101 | 3,157 | 684,000 | |
2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,364,411 | 0.59% | ▼ | -46,900 | 2,904 | 2,923 | 2,855 | 2,899 | 646,600 |
2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,411,311 | 0.61% | ▲ | 257,766 | 2,789 | 2,839 | 2,647 | 2,694 | 1,856,600 |
2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,153,545 | 0.50% | ▲ | 12,200 | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 |
2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,141,345 | 0.49% | ▼ | -20,611 | 3,127 | 3,161 | 3,083 | 3,148 | 617,500 |
2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,161,956 | 0.50% | ▲ | 42,683 | 2,921 | 2,954 | 2,908 | 2,928 | 360,400 |
2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,119,273 | 0.48% | ▼ | -64,300 | 2,455 | 2,493 | 2,434 | 2,480 | 1,588,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241018 | 15:00 | 三和HD | 業績予想の修正に関するお知らせ |
20240926 | 15:00 | 三和HD | 自己株式の消却および別途積立金の取り崩しに関するお知らせ |
20240809 | 11:30 | 三和HD | 2025年3月期第1四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20240807 | 11:30 | 三和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 |
20240801 | 11:30 | 三和HD | 自己株式の取得状況に関するお知らせ |
20240731 | 11:30 | 三和HD | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240731 | 11:30 | 三和HD | 2025年3月期第1四半期決算説明資料 |
20240712 | 11:30 | 三和HD | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
20240701 | 11:30 | 三和HD | 自己株式の取得状況に関するお知らせ |
20240626 | 14:00 | 三和HD | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
20240603 | 11:30 | 三和HD | 自己株式の取得状況に関するお知らせ |
20240513 | 11:30 | 三和HD | 2024年3月期決算短信〔日本基準〕(連結) |
20240513 | 11:30 | 三和HD | 2024年3月期決算説明資料 |
20240513 | 11:30 | 三和HD | 剰余金の配当に関するお知らせ |
20240513 | 11:30 | 三和HD | 取締役の異動に関するお知らせ |
20240513 | 11:30 | 三和HD | 自己株式の取得に係る事項の決定に関するお知らせ |
20240430 | 11:30 | 三和HD | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
20240401 | 10:00 | 三和HD | 譲渡制限付株式としての自己株式処分に関するお知らせ |
20240327 | 12:30 | 三和HD | 自己株式の消却に関するお知らせ |
20240306 | 15:00 | 三和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 |
20240301 | 11:30 | 三和HD | 自己株式の取得状況に関するお知らせ |
20240201 | 15:00 | 三和HD | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UEFO | 350 | 2024-09-25 15:28 | 三和ホールディングス株式会社 | ValueAct Capital Management, L.P. | 大量保有報告書 |
S100TKUP | 350 | 2024-06-10 15:13 | 三和ホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
S100TJVP | 350 | 2024-06-06 09:17 | 三和ホールディングス株式会社 | 三井住友トラスト・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) |
S100SYZE | 350 | 2024-03-04 12:42 | 三和ホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100SWF2 | 350 | 2024-02-19 13:09 | 三和ホールディングス株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100SQJI | 350 | 2024-02-08 15:10 | 三和ホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5929 | 1 | 三和ホールディングス株式会社 | 2024-10-22 23:24:17 |
5929 | 2 | 株式諸手続き|株式情報|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:42 |
5929 | 2 | アナリストカバレッジ|株式情報|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:41 |
5929 | 2 | 格付・社債|株式情報|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:40 |
5929 | 2 | 有価証券報告書・四半期報告書|IRライブラリ|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:39 |
5929 | 2 | 説明会資料/動画|IRライブラリ|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:37 |
5929 | 2 | 決算短信|IRライブラリ|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:36 |
5929 | 2 | セグメント情報|財務・業績|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:35 |
5929 | 2 | ディスクロージャーポリシー|経営方針・戦略|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:34 |
5929 | 2 | 事業等のリスク|経営方針・戦略|IR情報|三和ホールディングス株式会社 | 2024-06-19 05:21:33 |