| 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 | 861 | 872 | 861 | 863 | 7,800 | -18 | 98% | 100% | 118% | ▼ | 101% | 101% | 91% | 93% | 100% |
| 20240726 | 856 | 870 | 856 | 863 | 3,200 | 0 | 100% | 101% | 41% | -- | 100% | 100% | 90% | 94% | 100% |
| 20240729 | 860 | 866 | 857 | 859 | 7,100 | -4 | 100% | 100% | 222% | ▼ | 99% | 92% | 90% | 94% | 100% |
| 20240730 | 874 | 874 | 860 | 864 | 1,400 | 5 | 101% | 99% | 20% | ▲ | 100% | 83% | 91% | 95% | 101% |
| 20240731 | 866 | 866 | 860 | 865 | 3,300 | 1 | 100% | 100% | 236% | ▲ | 99% | 84% | 91% | 95% | 101% |
| 20240801 | 864 | 864 | 842 | 859 | 6,900 | -6 | 99% | 99% | 209% | ▼ | 95% | 87% | 93% | 94% | 100% |
| 20240802 | 840 | 840 | 800 | 801 | 9,500 | -58 | 93% | 95% | 138% | ▼ | 89% | 96% | 105% | 88% | 100% |
| 20240805 | 753 | 769 | 673 | 673 | 22,300 | -128 | 84% | 89% | 235% | ▼ | 103% | 104% | 114% | 74% | 100% |
| 20240806 | 693 | 720 | 688 | 715 | 32,400 | 42 | 106% | 103% | 145% | ▲ | 102% | 101% | 111% | 78% | 106% |
| 20240807 | 716 | 730 | 700 | 728 | 35,800 | 13 | 102% | 102% | 110% | ▲ | 98% | 101% | 110% | 80% | 108% |
| 20240808 | 720 | 752 | 705 | 706 | 39,000 | -22 | 97% | 98% | 109% | ▼ | 100% | 103% | 110% | 78% | 105% |
| 20240809 | 721 | 730 | 710 | 722 | 4,500 | 16 | 102% | 100% | 12% | ▲ | 100% | 107% | 110% | 80% | 107% |
| 20240813 | 722 | 730 | 720 | 720 | 10,600 | -2 | 100% | 100% | 236% | ▼ | 100% | 107% | 109% | 80% | 107% |
| 20240814 | 728 | 731 | 722 | 725 | 8,500 | 5 | 101% | 100% | 80% | ▲ | 100% | 105% | 109% | 81% | 108% |
| 20240815 | 726 | 731 | 720 | 725 | 15,800 | 0 | 100% | 100% | 186% | -- | 102% | 103% | 108% | 81% | 108% |
| 20240816 | 731 | 746 | 730 | 744 | 6,700 | 19 | 103% | 102% | 42% | ▲ | 104% | 101% | 106% | 83% | 111% |
| 20240819 | 746 | 779 | 746 | 776 | 14,300 | 32 | 104% | 104% | 213% | ▲▲ | 99% | 100% | 102% | 87% | 115% |
| 20240820 | 775 | 775 | 764 | 765 | 7,000 | -11 | 99% | 99% | 49% | ▼ | 101% | 105% | 103% | 86% | 114% |
| 20240821 | 750 | 764 | 750 | 755 | 4,900 | -10 | 99% | 101% | 70% | ▼▼ | 100% | 104% | 102% | 86% | 112% |
| 20240822 | 755 | 755 | 751 | 753 | 4,000 | -2 | 100% | 100% | 82% | ▼▼▼ | 101% | 103% | 102% | 87% | 112% |
| 20240823 | 752 | 758 | 749 | 756 | 4,900 | 3 | 100% | 101% | 123% | ▲ | 100% | 101% | 99% | 87% | 112% |
| 20240826 | 775 | 779 | 761 | 775 | 19,300 | 19 | 103% | 100% | 394% | ▲▲ | 101% | 102% | 98% | 90% | 115% |
| 20240827 | 778 | 784 | 778 | 784 | 7,800 | 9 | 101% | 101% | 40% | ▲▲▲ | 99% | 101% | 98% | 91% | 116% |
| 20240828 | 781 | 781 | 768 | 774 | 12,800 | -10 | 99% | 99% | 164% | ▼ | 101% | 102% | 99% | 89% | 115% |
| 20240829 | 774 | 787 | 774 | 778 | 4,200 | 4 | 101% | 101% | 33% | ▲ | 100% | 99% | 97% | 91% | 116% |
| 20240830 | 780 | 797 | 751 | 782 | 17,600 | 4 | 101% | 100% | 419% | ▲▲ | 101% | 98% | 97% | 98% | 116% |
| 20240902 | 785 | 798 | 783 | 792 | 11,700 | 10 | 101% | 101% | 66% | ▲▲▲ | 100% | 96% | 96% | 100% | 118% |
| 20240903 | 792 | 792 | 780 | 790 | 5,400 | -2 | 100% | 100% | 46% | ▼ | 98% | 96% | 97% | 100% | 112% |
| 20240904 | 785 | 786 | 767 | 770 | 7,600 | -20 | 97% | 98% | 141% | ▼▼ | 101% | 98% | 99% | 97% | 109% |
| 20240905 | 766 | 776 | 766 | 770 | 6,400 | 0 | 100% | 101% | 84% | -- | 98% | 98% | 98% | 97% | 109% |
| 20240906 | 776 | 776 | 757 | 760 | 10,400 | -10 | 99% | 98% | 163% | ▼ | 100% | 102% | 101% | 96% | 106% |
| 20240909 | 752 | 760 | 741 | 755 | 7,100 | -5 | 99% | 100% | 68% | ▼▼ | 99% | 99% | 99% | 95% | 105% |
| 20240910 | 758 | 768 | 753 | 753 | 2,300 | -2 | 100% | 99% | 32% | ▼▼▼ | 99% | 99% | 99% | 95% | 104% |
| 20240911 | 755 | 756 | 745 | 749 | 3,900 | -4 | 99% | 99% | 170% | ▼▼▼▼ | 102% | 101% | 100% | 95% | 103% |
| 20240912 | 751 | 764 | 751 | 764 | 1,200 | 15 | 102% | 102% | 31% | ▲ | 99% | 100% | 99% | 96% | 103% |
| 20240913 | 760 | 761 | 751 | 751 | 2,900 | -13 | 98% | 99% | 242% | ▼ | 98% | 99% | 98% | 95% | 100% |
| 20240917 | 763 | 766 | 746 | 746 | 6,500 | -5 | 99% | 98% | 224% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20240918 | 747 | 753 | 747 | 748 | 1,300 | 2 | 100% | 100% | 20% | ▲ | 100% | 99% | 99% | 94% | 100% |
| 20240919 | 761 | 761 | 750 | 760 | 1,700 | 12 | 102% | 100% | 131% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20240920 | 761 | 765 | 755 | 757 | 2,700 | -3 | 100% | 99% | 159% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20240924 | 753 | 764 | 753 | 755 | 4,400 | -2 | 100% | 100% | 163% | ▼▼ | 100% | 98% | 98% | 95% | 101% |
| 20240925 | 757 | 761 | 756 | 757 | 3,800 | 2 | 100% | 100% | 86% | ▲ | 99% | 97% | 98% | 96% | 101% |
| 20240926 | 760 | 760 | 753 | 753 | 4,200 | -4 | 99% | 99% | 111% | ▼ | 99% | 98% | 98% | 95% | 101% |
| 20240927 | 759 | 759 | 749 | 750 | 2,300 | -3 | 100% | 99% | 55% | ▼▼ | 101% | 102% | 102% | 95% | 101% |
| 20240930 | 730 | 752 | 719 | 736 | 13,100 | -14 | 98% | 101% | 570% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241001 | 736 | 740 | 735 | 739 | 3,400 | 3 | 100% | 100% | 26% | ▲ | 99% | 100% | 99% | 93% | 100% |
| 20241002 | 750 | 750 | 737 | 740 | 2,000 | 1 | 100% | 99% | 59% | ▲▲ | 100% | 100% | 100% | 94% | 101% |
| 20241003 | 744 | 745 | 725 | 745 | 2,200 | 5 | 101% | 100% | 110% | ▲▲▲ | 100% | 100% | 99% | 97% | 101% |
| 20241004 | 745 | 746 | 740 | 746 | 1,700 | 1 | 100% | 100% | 77% | ▲▲▲▲ | 99% | 98% | 97% | 97% | 101% |
| 20241007 | 758 | 758 | 747 | 751 | 3,300 | 5 | 101% | 99% | 194% | ▲▲▲▲▲ | 99% | 99% | 0% | 98% | 102% |
| 20241008 | 751 | 751 | 743 | 744 | 6,800 | -7 | 99% | 99% | 206% | ▼ | 98% | 98% | 0% | 97% | 101% |
| 20241009 | 757 | 757 | 741 | 743 | 2,500 | -1 | 100% | 98% | 37% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241010 | 743 | 752 | 738 | 743 | 4,700 | 0 | 100% | 100% | 188% | -- | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 739 | 745 | 738 | 740 | 1,700 | -3 | 100% | 100% | 36% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 740 | 740 | 736 | 737 | 2,400 | -3 | 100% | 100% | 141% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 743 | 746 | 738 | 745 | 2,700 | 8 | 101% | 100% | 113% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 742 | 745 | 740 | 743 | 1,300 | -2 | 100% | 100% | 48% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241018 | 750 | 751 | 745 | 745 | 7,300 | 2 | 100% | 99% | 562% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 744 | 750 | 741 | 741 | 6,600 | -4 | 99% | 100% | 90% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 741 | 745 | 736 | 736 | 1,000 | -5 | 99% | 99% | 15% | ▼▼ | % | % | % | 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 | 0 | 82,300 | 0 | 32,700 | 0 | 49,600 |
| 2024-10-11 | 0 | 80,900 | 0 | 29,400 | 0 | 51,500 |
| 2024-10-04 | 0 | 81,200 | 0 | 28,100 | 0 | 53,100 |
| 2024-09-27 | 0 | 78,900 | 0 | 27,100 | 0 | 51,800 |
| 2024-09-20 | 0 | 81,800 | 0 | 25,600 | 0 | 56,200 |
| 2024-09-13 | 0 | 81,300 | 0 | 25,000 | 0 | 56,300 |
| 2024-09-06 | 0 | 82,600 | 0 | 25,700 | 0 | 56,900 |
| 2024-08-30 | 0 | 79,800 | 0 | 23,400 | 0 | 56,400 |
| 2024-08-23 | 0 | 77,900 | 0 | 21,300 | 0 | 56,600 |
| 2024-08-16 | 0 | 76,000 | 0 | 21,800 | 0 | 54,200 |
| 2024-08-09 | 0 | 86,500 | 0 | 18,200 | 0 | 68,300 |
| 2024-08-02 | 0 | 123,600 | 0 | 64,200 | 0 | 59,400 |
| 2024-07-26 | 0 | 128,200 | 0 | 68,900 | 0 | 59,300 |
| 2024-07-19 | 0 | 133,800 | 0 | 76,900 | 0 | 56,900 |
| 2024-07-12 | 0 | 131,500 | 0 | 79,800 | 0 | 51,700 |
| 2024-07-05 | 0 | 127,300 | 0 | 77,500 | 0 | 49,800 |
| 2024-06-28 | 0 | 129,700 | 0 | 79,100 | 0 | 50,600 |
| 2024-06-21 | 0 | 129,100 | 0 | 84,800 | 0 | 44,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 13:40 | 兼房 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 13:40 | 兼房 | 中期経営計画（2023年度～2025年度）数値目標変更のお知らせ |
| 20240510 | 13:40 | 兼房 | 配当方針の変更および剰余金の配当に関するお知らせ |
| 20240510 | 13:40 | 兼房 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240502 | 13:40 | 兼房 | 業績予想の修正に関するお知らせ |
| 20240415 | 14:00 | 兼房 | 執行役員の異動に関するお知らせ |
| 20240325 | 14:00 | 兼房 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240208 | 13:40 | 兼房 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 14:00 | 兼房 | 取締役、執行役員および主要人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5984 | 1 | 兼房株式会社 | 2024-10-23 05:21:44 |
| 5984 | 2 | 第76回定時株主総会動画配信のお知らせ｜IR情報｜News｜兼房株式会社 | 2024-07-09 21:30:02 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:04 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:03 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:02 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:01 |
| 5984 | 2 | 株主向け報告書｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:04 |
| 5984 | 2 | 株主総会資料｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:03 |
| 5984 | 2 | 個人投資家向け説明会資料｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:02 |
| 5984 | 2 | 決算説明会資料｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:01 |