| 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 | 71,020 | 71,790 | 70,010 | 70,010 | 249,500 | -3,510 | 95% | 99% | 166% | ▼▼▼▼▼▼▼ | 102% | 106% | 98% | 85% | 100% |
| 20240726 | 69,760 | 71,990 | 69,400 | 71,090 | 256,100 | 1,080 | 102% | 102% | 103% | ▲ | 100% | 100% | 94% | 86% | 102% |
| 20240729 | 72,590 | 73,200 | 72,250 | 72,800 | 172,500 | 1,710 | 102% | 100% | 67% | ▲▲ | 101% | 93% | 94% | 88% | 104% |
| 20240730 | 72,620 | 73,600 | 72,390 | 73,400 | 130,100 | 600 | 101% | 101% | 75% | ▲▲▲ | 102% | 93% | 94% | 89% | 105% |
| 20240731 | 72,390 | 74,510 | 72,100 | 74,150 | 157,300 | 750 | 101% | 102% | 121% | ▲▲▲▲ | 98% | 92% | 93% | 90% | 106% |
| 20240801 | 73,800 | 74,090 | 71,390 | 72,480 | 167,600 | -1,670 | 98% | 98% | 107% | ▼ | 97% | 98% | 98% | 88% | 104% |
| 20240802 | 69,250 | 70,000 | 67,330 | 67,500 | 300,500 | -4,980 | 93% | 97% | 179% | ▼▼ | 95% | 100% | 105% | 82% | 100% |
| 20240805 | 65,000 | 66,050 | 59,110 | 61,500 | 548,500 | -6,000 | 91% | 95% | 183% | ▼▼▼ | 102% | 100% | 104% | 74% | 100% |
| 20240806 | 65,500 | 67,690 | 64,610 | 67,110 | 398,500 | 5,610 | 109% | 102% | 73% | ▲ | 105% | 101% | 104% | 81% | 109% |
| 20240807 | 65,000 | 69,280 | 64,910 | 67,990 | 330,400 | 880 | 101% | 105% | 83% | ▲▲ | 98% | 99% | 103% | 82% | 111% |
| 20240808 | 65,990 | 66,940 | 64,530 | 64,860 | 271,200 | -3,130 | 95% | 98% | 82% | ▼ | 100% | 105% | 103% | 79% | 105% |
| 20240809 | 65,020 | 66,470 | 62,110 | 64,750 | 420,400 | -110 | 100% | 100% | 155% | ▼▼ | 101% | 105% | 103% | 79% | 105% |
| 20240813 | 65,000 | 65,710 | 63,670 | 65,710 | 374,700 | 960 | 101% | 101% | 89% | ▲ | 99% | 102% | 102% | 80% | 107% |
| 20240814 | 66,000 | 66,440 | 63,810 | 65,030 | 277,800 | -680 | 99% | 99% | 74% | ▼ | 100% | 105% | 104% | 80% | 106% |
| 20240815 | 64,500 | 64,940 | 64,110 | 64,400 | 227,100 | -630 | 99% | 100% | 82% | ▼▼ | 103% | 103% | 101% | 83% | 105% |
| 20240816 | 66,180 | 68,550 | 65,660 | 68,300 | 310,600 | 3,900 | 106% | 103% | 137% | ▲ | 97% | 100% | 98% | 89% | 111% |
| 20240819 | 67,620 | 67,970 | 65,510 | 65,660 | 280,500 | -2,640 | 96% | 97% | 90% | ▼ | 101% | 102% | 97% | 87% | 107% |
| 20240820 | 66,660 | 67,690 | 65,710 | 67,390 | 289,300 | 1,730 | 103% | 101% | 103% | ▲ | 102% | 101% | 93% | 91% | 110% |
| 20240821 | 66,500 | 67,970 | 66,370 | 67,940 | 159,100 | 550 | 101% | 102% | 55% | ▲▲ | 99% | 100% | 92% | 92% | 110% |
| 20240822 | 67,290 | 67,410 | 66,000 | 66,830 | 230,400 | -1,110 | 98% | 99% | 145% | ▼ | 100% | 98% | 89% | 90% | 109% |
| 20240823 | 67,830 | 68,520 | 66,980 | 67,790 | 165,600 | 960 | 101% | 100% | 72% | ▲ | 99% | 99% | 90% | 91% | 110% |
| 20240826 | 67,550 | 67,690 | 66,110 | 66,920 | 121,300 | -870 | 99% | 99% | 73% | ▼ | 100% | 100% | 94% | 90% | 109% |
| 20240827 | 67,290 | 67,470 | 66,020 | 67,160 | 120,400 | 240 | 100% | 100% | 99% | ▲ | 100% | 100% | 97% | 91% | 109% |
| 20240828 | 66,320 | 66,720 | 65,520 | 66,390 | 156,700 | -770 | 99% | 100% | 130% | ▼ | 102% | 99% | 103% | 90% | 108% |
| 20240829 | 65,280 | 66,980 | 65,100 | 66,640 | 140,700 | 250 | 100% | 102% | 90% | ▲ | 100% | 92% | 100% | 92% | 108% |
| 20240830 | 67,170 | 67,600 | 66,700 | 67,000 | 227,000 | 360 | 101% | 100% | 161% | ▲▲ | 98% | 92% | 100% | 98% | 109% |
| 20240902 | 67,370 | 67,700 | 65,910 | 66,020 | 198,100 | -980 | 99% | 98% | 87% | ▼ | 100% | 93% | 104% | 97% | 107% |
| 20240903 | 64,600 | 65,360 | 63,580 | 64,660 | 375,400 | -1,360 | 98% | 100% | 190% | ▼▼ | 100% | 97% | 109% | 95% | 100% |
| 20240904 | 61,660 | 62,200 | 61,230 | 61,600 | 597,400 | -3,060 | 95% | 100% | 159% | ▼▼▼ | 104% | 99% | 113% | 90% | 100% |
| 20240905 | 59,600 | 62,210 | 59,470 | 62,060 | 378,300 | 460 | 101% | 104% | 63% | ▲ | 98% | 98% | 110% | 91% | 101% |
| 20240906 | 61,060 | 61,420 | 59,150 | 60,000 | 550,600 | -2,060 | 97% | 98% | 146% | ▼ | 103% | 103% | 116% | 88% | 100% |
| 20240909 | 58,230 | 60,180 | 57,800 | 60,000 | 315,000 | 0 | 100% | 103% | 57% | -- | 98% | 99% | 112% | 88% | 100% |
| 20240910 | 59,950 | 60,000 | 58,750 | 58,760 | 200,300 | -1,240 | 98% | 98% | 64% | ▼ | 100% | 102% | 116% | 86% | 100% |
| 20240911 | 57,760 | 58,740 | 57,630 | 57,820 | 267,100 | -940 | 98% | 100% | 133% | ▼▼ | 101% | 101% | 113% | 85% | 100% |
| 20240912 | 59,290 | 60,540 | 59,100 | 60,140 | 272,500 | 2,320 | 104% | 101% | 102% | ▲ | 98% | 100% | 110% | 88% | 104% |
| 20240913 | 60,470 | 61,220 | 59,310 | 59,380 | 358,900 | -760 | 99% | 98% | 132% | ▼ | 99% | 103% | 113% | 87% | 103% |
| 20240917 | 59,040 | 59,260 | 57,800 | 58,630 | 322,800 | -750 | 99% | 99% | 90% | ▼▼ | 100% | 107% | 113% | 86% | 101% |
| 20240918 | 58,980 | 59,190 | 58,000 | 58,760 | 217,000 | 130 | 100% | 100% | 67% | ▲ | 99% | 107% | 111% | 86% | 102% |
| 20240919 | 60,190 | 60,500 | 59,230 | 59,650 | 219,700 | 890 | 102% | 99% | 101% | ▲▲ | 99% | 110% | 109% | 88% | 103% |
| 20240920 | 61,300 | 61,660 | 60,470 | 60,480 | 284,400 | 830 | 101% | 99% | 129% | ▲▲▲ | 99% | 109% | 108% | 89% | 105% |
| 20240924 | 61,530 | 62,060 | 60,750 | 61,040 | 233,500 | 560 | 101% | 99% | 82% | ▲▲▲▲ | 104% | 106% | 109% | 91% | 106% |
| 20240925 | 60,780 | 63,870 | 60,400 | 63,070 | 401,100 | 2,030 | 103% | 104% | 172% | ▲▲▲▲▲ | 102% | 102% | 104% | 94% | 109% |
| 20240926 | 63,580 | 64,930 | 62,800 | 64,600 | 309,200 | 1,530 | 102% | 102% | 77% | ▲▲▲▲▲▲ | 103% | 99% | 99% | 96% | 112% |
| 20240927 | 65,500 | 67,570 | 65,210 | 67,290 | 474,400 | 2,690 | 104% | 103% | 153% | ▲▲▲▲▲▲▲ | 99% | 103% | 101% | 100% | 116% |
| 20240930 | 64,290 | 65,090 | 63,340 | 63,650 | 319,400 | -3,640 | 95% | 99% | 67% | ▼ | 101% | 104% | 100% | 95% | 110% |
| 20241001 | 64,170 | 64,700 | 64,030 | 64,610 | 140,500 | 960 | 102% | 101% | 44% | ▲ | 101% | 105% | 101% | 96% | 112% |
| 20241002 | 63,350 | 64,300 | 63,210 | 63,730 | 189,100 | -880 | 99% | 101% | 135% | ▼ | 99% | 100% | 98% | 95% | 110% |
| 20241003 | 65,500 | 66,200 | 64,350 | 64,540 | 221,800 | 810 | 101% | 99% | 117% | ▲ | 102% | 102% | 99% | 96% | 112% |
| 20241004 | 64,710 | 66,790 | 64,640 | 66,210 | 385,800 | 1,670 | 103% | 102% | 174% | ▲▲ | 98% | 97% | 92% | 98% | 115% |
| 20241007 | 68,210 | 68,340 | 66,810 | 66,810 | 332,800 | 600 | 101% | 98% | 86% | ▲▲▲ | 98% | 99% | 0% | 99% | 116% |
| 20241008 | 65,810 | 66,050 | 64,470 | 64,770 | 275,000 | -2,040 | 97% | 98% | 83% | ▼ | 100% | 99% | 0% | 96% | 112% |
| 20241009 | 65,530 | 66,050 | 64,800 | 65,740 | 258,100 | 970 | 101% | 100% | 94% | ▲ | 99% | 94% | 0% | 98% | 114% |
| 20241010 | 66,830 | 67,130 | 65,710 | 66,150 | 269,900 | 410 | 101% | 99% | 105% | ▲▲ | 98% | 95% | 0% | 98% | 114% |
| 20241011 | 66,500 | 67,060 | 64,810 | 65,130 | 209,000 | -1,020 | 98% | 98% | 77% | ▼ | 99% | 98% | 0% | 97% | 111% |
| 20241015 | 65,580 | 65,840 | 64,550 | 64,860 | 231,500 | -270 | 100% | 99% | 111% | ▼▼ | 100% | 102% | 0% | 96% | 111% |
| 20241016 | 62,860 | 63,250 | 62,230 | 62,920 | 277,100 | -1,940 | 97% | 100% | 120% | ▼▼▼ | 98% | 99% | 0% | 94% | 107% |
| 20241017 | 63,920 | 63,920 | 62,300 | 62,330 | 215,800 | -590 | 99% | 98% | 78% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 106% |
| 20241018 | 63,190 | 63,800 | 62,830 | 63,330 | 161,900 | 1,000 | 102% | 100% | 75% | ▲ | 100% | 0% | 0% | 94% | 106% |
| 20241021 | 64,140 | 64,400 | 63,550 | 64,250 | 213,400 | 920 | 101% | 100% | 132% | ▲▲ | 97% | 0% | 0% | 95% | 106% |
| 20241022 | 64,750 | 65,000 | 62,500 | 63,010 | 246,300 | -1,240 | 98% | 97% | 115% | ▼ | % | % | % | 94% | 103% |
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 | 8,700 | 125,700 | 3,000 | 38,700 | 5,700 | 87,000 |
| 2024-10-11 | 10,100 | 122,200 | 3,400 | 37,300 | 6,700 | 84,900 |
| 2024-10-04 | 16,500 | 115,800 | 4,200 | 36,100 | 12,300 | 79,700 |
| 2024-09-27 | 14,600 | 118,600 | 3,400 | 36,800 | 11,200 | 81,800 |
| 2024-09-20 | 9,400 | 144,800 | 3,700 | 41,100 | 5,700 | 103,700 |
| 2024-09-13 | 7,900 | 145,700 | 3,900 | 39,700 | 4,000 | 106,000 |
| 2024-09-06 | 7,700 | 150,000 | 3,400 | 39,100 | 4,300 | 110,900 |
| 2024-08-30 | 9,800 | 119,000 | 3,500 | 33,800 | 6,300 | 85,200 |
| 2024-08-23 | 10,800 | 117,000 | 2,900 | 34,600 | 7,900 | 82,400 |
| 2024-08-16 | 16,200 | 106,800 | 4,400 | 30,700 | 11,800 | 76,100 |
| 2024-08-09 | 11,500 | 116,100 | 3,600 | 32,400 | 7,900 | 83,700 |
| 2024-08-02 | 6,900 | 144,500 | 3,900 | 36,000 | 3,000 | 108,500 |
| 2024-07-26 | 7,600 | 131,100 | 4,300 | 33,900 | 3,300 | 97,200 |
| 2024-07-19 | 12,100 | 97,500 | 5,800 | 27,400 | 6,300 | 70,100 |
| 2024-07-12 | 22,300 | 79,400 | 7,100 | 21,900 | 15,200 | 57,500 |
| 2024-07-05 | 20,000 | 96,400 | 6,100 | 27,000 | 13,900 | 69,400 |
| 2024-06-28 | 9,500 | 129,100 | 5,200 | 33,800 | 4,300 | 95,300 |
| 2024-06-21 | 10,400 | 132,800 | 4,900 | 33,900 | 5,500 | 98,900 |
| 2024-06-14 | 16,700 | 102,100 | 5,600 | 29,700 | 11,100 | 72,400 |
| 2024-06-07 | 15,800 | 121,900 | 5,700 | 34,400 | 10,100 | 87,500 |
| 2024-05-31 | 21,500 | 105,000 | 7,800 | 29,900 | 13,700 | 75,100 |
| 2024-05-24 | 27,300 | 79,400 | 8,800 | 22,500 | 18,500 | 56,900 |
| 2024-05-17 | 25,100 | 83,900 | 8,500 | 22,900 | 16,600 | 61,000 |
| 2024-05-10 | 30,500 | 68,400 | 9,800 | 19,100 | 20,700 | 49,300 |
| 2024-05-02 | 29,600 | 79,600 | 9,900 | 21,800 | 19,700 | 57,800 |
| 2024-04-26 | 26,400 | 92,200 | 9,000 | 23,900 | 17,400 | 68,300 |
| 2024-04-19 | 22,300 | 107,300 | 7,300 | 26,300 | 15,000 | 81,000 |
| 2024-04-12 | 47,200 | 62,200 | 12,700 | 17,300 | 34,500 | 44,900 |
| 2024-04-05 | 44,600 | 78,000 | 11,800 | 20,100 | 32,800 | 57,900 |
| 2024-03-29 | 46,700 | 74,300 | 12,700 | 18,400 | 34,000 | 55,900 |
| 2024-03-22 | 53,300 | 58,100 | 13,800 | 14,400 | 39,500 | 43,700 |
| 2024-03-15 | 54,400 | 52,100 | 14,500 | 13,600 | 39,900 | 38,500 |
| 2024-03-08 | 68,100 | 33,700 | 14,800 | 10,100 | 53,300 | 23,600 |
| 2024-03-01 | 78,700 | 18,900 | 15,800 | 5,900 | 62,900 | 13,000 |
| 2024-02-22 | 62,100 | 23,400 | 12,300 | 8,100 | 49,800 | 15,300 |
| 2024-02-16 | 56,600 | 34,100 | 12,200 | 9,900 | 44,400 | 24,200 |
| 2024-02-09 | 50,500 | 47,300 | 13,200 | 15,000 | 37,300 | 32,300 |
| 2024-02-02 | 64,600 | 36,400 | 13,500 | 11,300 | 51,100 | 25,100 |
| 2024-01-26 | 66,500 | 38,300 | 12,500 | 12,100 | 54,000 | 26,200 |
| 2024-01-19 | 75,200 | 28,000 | 13,300 | 8,500 | 61,900 | 19,500 |
| 2024-01-12 | 99,500 | 19,200 | 17,300 | 7,400 | 82,200 | 11,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 12:00 | ＳＭＣ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 11:00 | ＳＭＣ | 自己株式の取得状況に関するお知らせ |
| 20240809 | 14:00 | ＳＭＣ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 14:00 | ＳＭＣ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240809 | 15:30 | ＳＭＣ | 2025年３月期 第１四半期決算説明資料 |
| 20240530 | 18:30 | ＳＭＣ | (訂正) 「2024年３月期 決算説明会資料」の一部訂正について |
| 20240522 | 16:00 | ＳＭＣ | 投資単位の引下げに関する考え方及び方針等について |
| 20240515 | 10:00 | ＳＭＣ | 2024年３月期 決算説明会資料 |
| 20240322 | 15:30 | ＳＭＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240304 | 15:00 | ＳＭＣ | 自己株式の取得状況に関するお知らせ |
| 20240214 | 10:00 | ＳＭＣ | 2024年３月期 第３四半期 決算説明会資料 |
| 20240213 | 15:00 | ＳＭＣ | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240202 | 11:00 | ＳＭＣ | 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 |
|---|---|---|---|---|---|
| S100TYWV | 350 | 2024-07-04 09:18 | ＳＭＣ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 | 大量保有報告書（特例対象株券等） |
| S100TN05 | 350 | 2024-06-20 10:39 | ＳＭＣ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） |
| S100TH3R | 350 | 2024-05-22 10:42 | ＳＭＣ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| S100SQ9O | 350 | 2024-02-07 10:54 | ＳＭＣ株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 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 |
|---|---|---|---|
| 6273 | 1 | 2024-10-23 00:20:22 | |
| 6273 | 2 | 2024-06-15 12:58:43 | |
| 6273 | 3 | 弊社名誉会長 髙田芳行「お別れの会」のご案内 | 2024-09-07 04:29:09 |
| 6273 | 3 | 2024-07-26 16:29:20 | |
| 6273 | 3 | 一般社団法人環境共創イニシアチブの省エネ診断機関に登録されました。 | 2024-06-21 16:42:34 |
| 6273 | 3 | 役員人事に関するお知らせ | 2024-06-18 15:04:14 |
| 6273 | 3 | 剰余金の配当に関するお知らせ | 2024-06-18 15:04:12 |
| 6273 | 3 | 役員人事に関するお知らせ | 2024-06-18 15:04:11 |
| 6273 | 3 | SMC-輸出貿易管理令/該非判定 | 2024-06-18 08:02:44 |
| 6273 | 3 | 自己株式取得に係る事項の決定に関するお知らせ | 2024-06-16 07:10:57 |