| 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 | 650 | 650 | 611 | 639 | 10,500 | -11 | 98% | 98% | 618% | ▼ | 99% | 101% | 92% | 96% | 100% |
| 20240726 | 640 | 640 | 630 | 634 | 3,400 | -5 | 99% | 99% | 32% | ▼▼ | 100% | 100% | 92% | 95% | 100% |
| 20240729 | 635 | 642 | 635 | 638 | 1,100 | 4 | 101% | 100% | 32% | ▲ | 102% | 92% | 93% | 96% | 101% |
| 20240730 | 633 | 646 | 633 | 646 | 1,100 | 8 | 101% | 102% | 100% | ▲▲ | 101% | 80% | 92% | 97% | 102% |
| 20240731 | 638 | 644 | 633 | 644 | 4,100 | -2 | 100% | 101% | 373% | ▼ | 97% | 80% | 89% | 97% | 102% |
| 20240801 | 650 | 654 | 629 | 633 | 8,400 | -11 | 98% | 97% | 205% | ▼▼ | 94% | 84% | 94% | 95% | 100% |
| 20240802 | 620 | 630 | 582 | 585 | 21,900 | -48 | 92% | 94% | 261% | ▼▼▼ | 84% | 91% | 100% | 88% | 100% |
| 20240805 | 579 | 579 | 485 | 485 | 76,300 | -100 | 83% | 84% | 348% | ▼▼▼▼ | 105% | 113% | 119% | 73% | 100% |
| 20240806 | 488 | 530 | 488 | 510 | 21,200 | 25 | 105% | 105% | 28% | ▲ | 104% | 115% | 116% | 77% | 105% |
| 20240807 | 502 | 553 | 499 | 520 | 7,700 | 10 | 102% | 104% | 36% | ▲▲ | 100% | 113% | 112% | 78% | 107% |
| 20240808 | 520 | 550 | 519 | 521 | 12,800 | 1 | 100% | 100% | 166% | ▲▲▲ | 99% | 111% | 109% | 78% | 107% |
| 20240809 | 530 | 535 | 525 | 527 | 11,000 | 6 | 101% | 99% | 86% | ▲▲▲▲ | 105% | 108% | 110% | 80% | 109% |
| 20240813 | 529 | 553 | 529 | 553 | 5,900 | 26 | 105% | 105% | 54% | ▲▲▲▲▲ | 104% | 105% | 105% | 84% | 114% |
| 20240814 | 555 | 600 | 552 | 579 | 12,800 | 26 | 105% | 104% | 217% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 88% | 119% |
| 20240815 | 579 | 587 | 569 | 587 | 700 | 8 | 101% | 101% | 5% | ▲▲▲▲▲▲▲ | 97% | 99% | 99% | 90% | 121% |
| 20240816 | 587 | 595 | 570 | 570 | 3,400 | -17 | 97% | 97% | 486% | ▼ | 100% | 101% | 101% | 87% | 118% |
| 20240819 | 571 | 575 | 571 | 571 | 1,800 | 1 | 100% | 100% | 53% | ▲ | 98% | 97% | 97% | 88% | 118% |
| 20240820 | 590 | 593 | 580 | 580 | 3,200 | 9 | 102% | 98% | 178% | ▲▲ | 100% | 98% | 97% | 89% | 120% |
| 20240821 | 582 | 582 | 581 | 581 | 1,000 | 1 | 100% | 100% | 31% | ▲▲▲ | 99% | 99% | 97% | 89% | 120% |
| 20240822 | 582 | 585 | 570 | 576 | 3,600 | -5 | 99% | 99% | 360% | ▼ | 99% | 99% | 98% | 89% | 119% |
| 20240823 | 578 | 578 | 575 | 575 | 800 | -1 | 100% | 99% | 22% | ▼▼ | 101% | 104% | 101% | 89% | 119% |
| 20240826 | 560 | 570 | 557 | 565 | 6,000 | -10 | 98% | 101% | 750% | ▼▼▼ | 101% | 102% | 100% | 87% | 116% |
| 20240827 | 566 | 571 | 566 | 570 | 3,100 | 5 | 101% | 101% | 52% | ▲ | 100% | 100% | 98% | 88% | 118% |
| 20240828 | 575 | 575 | 573 | 574 | 1,700 | 4 | 101% | 100% | 55% | ▲▲ | 100% | 99% | 98% | 89% | 118% |
| 20240829 | 575 | 581 | 571 | 573 | 4,200 | -1 | 100% | 100% | 247% | ▼ | 100% | 96% | 97% | 91% | 118% |
| 20240830 | 581 | 582 | 576 | 580 | 1,600 | 7 | 101% | 100% | 38% | ▲ | 99% | 96% | 98% | 99% | 120% |
| 20240902 | 580 | 580 | 573 | 576 | 4,200 | -4 | 99% | 99% | 263% | ▼ | 99% | 95% | 98% | 98% | 119% |
| 20240903 | 576 | 578 | 572 | 572 | 3,400 | -4 | 99% | 99% | 81% | ▼▼ | 96% | 96% | 99% | 97% | 112% |
| 20240904 | 570 | 571 | 548 | 548 | 12,900 | -24 | 96% | 96% | 379% | ▼▼▼ | 100% | 100% | 102% | 93% | 105% |
| 20240905 | 553 | 555 | 551 | 555 | 700 | 7 | 101% | 100% | 5% | ▲ | 99% | 102% | 101% | 95% | 107% |
| 20240906 | 551 | 564 | 547 | 547 | 3,900 | -8 | 99% | 99% | 557% | ▼ | 99% | 102% | 101% | 93% | 104% |
| 20240909 | 549 | 550 | 530 | 541 | 3,600 | -6 | 99% | 99% | 92% | ▼▼ | 100% | 99% | 102% | 92% | 100% |
| 20240910 | 544 | 550 | 544 | 546 | 3,100 | 5 | 101% | 100% | 86% | ▲ | 103% | 100% | 104% | 93% | 101% |
| 20240911 | 536 | 552 | 533 | 552 | 5,600 | 6 | 101% | 103% | 181% | ▲▲ | 102% | 99% | 101% | 94% | 102% |
| 20240912 | 552 | 597 | 542 | 562 | 40,500 | 10 | 102% | 102% | 723% | ▲▲▲ | 97% | 102% | 100% | 97% | 104% |
| 20240913 | 556 | 556 | 533 | 541 | 7,200 | -21 | 96% | 97% | 18% | ▼ | 100% | 106% | 104% | 93% | 100% |
| 20240917 | 534 | 540 | 532 | 533 | 8,000 | -8 | 99% | 100% | 111% | ▼▼ | 100% | 104% | 105% | 92% | 100% |
| 20240918 | 533 | 542 | 533 | 535 | 2,300 | 2 | 100% | 100% | 29% | ▲ | 102% | 104% | 104% | 92% | 100% |
| 20240919 | 536 | 554 | 534 | 548 | 4,600 | 13 | 102% | 102% | 200% | ▲▲ | 102% | 100% | 99% | 94% | 103% |
| 20240920 | 555 | 566 | 551 | 566 | 3,500 | 18 | 103% | 102% | 76% | ▲▲▲ | 98% | 98% | 97% | 98% | 106% |
| 20240924 | 568 | 568 | 555 | 555 | 3,800 | -11 | 98% | 98% | 109% | ▼ | 100% | 100% | 98% | 96% | 104% |
| 20240925 | 556 | 556 | 556 | 556 | 100 | 1 | 100% | 100% | 3% | ▲ | 101% | 101% | 99% | 96% | 104% |
| 20240926 | 548 | 553 | 548 | 551 | 2,500 | -5 | 99% | 101% | 2500% | ▼ | 101% | 101% | 99% | 95% | 103% |
| 20240927 | 551 | 558 | 551 | 555 | 1,000 | 4 | 101% | 101% | 40% | ▲ | 100% | 101% | 98% | 96% | 104% |
| 20240930 | 552 | 565 | 543 | 553 | 2,500 | -2 | 100% | 100% | 250% | ▼ | 99% | 99% | 96% | 95% | 104% |
| 20241001 | 563 | 563 | 552 | 556 | 5,000 | 3 | 101% | 99% | 200% | ▲ | 98% | 99% | 96% | 97% | 104% |
| 20241002 | 558 | 558 | 549 | 549 | 900 | -7 | 99% | 98% | 18% | ▼ | 98% | 96% | 95% | 96% | 103% |
| 20241003 | 569 | 569 | 557 | 557 | 2,800 | 8 | 101% | 98% | 311% | ▲ | 100% | 98% | 97% | 98% | 105% |
| 20241004 | 553 | 556 | 553 | 555 | 1,900 | -2 | 100% | 100% | 68% | ▼ | 99% | 97% | 96% | 98% | 104% |
| 20241007 | 560 | 565 | 552 | 552 | 3,400 | -3 | 99% | 99% | 179% | ▼▼ | 99% | 98% | 0% | 98% | 104% |
| 20241008 | 553 | 553 | 549 | 549 | 500 | -3 | 99% | 99% | 15% | ▼▼▼ | 98% | 99% | 0% | 97% | 103% |
| 20241009 | 550 | 561 | 541 | 541 | 3,000 | -8 | 99% | 98% | 600% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241010 | 541 | 549 | 541 | 542 | 3,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20241011 | 543 | 548 | 537 | 541 | 5,400 | -1 | 100% | 100% | 180% | ▼ | 100% | 99% | 0% | 96% | 102% |
| 20241015 | 542 | 547 | 541 | 543 | 5,100 | 2 | 100% | 100% | 94% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241016 | 543 | 546 | 539 | 539 | 2,400 | -4 | 99% | 99% | 47% | ▼ | 99% | 99% | 0% | 95% | 101% |
| 20241017 | 542 | 547 | 530 | 536 | 12,200 | -3 | 99% | 99% | 508% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 540 | 541 | 530 | 538 | 3,400 | 2 | 100% | 100% | 28% | ▲ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 540 | 543 | 534 | 534 | 1,800 | -4 | 99% | 99% | 53% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241022 | 534 | 541 | 534 | 538 | 2,700 | 4 | 101% | 101% | 150% | ▲ | % | % | % | 97% | 101% |
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 | 407,900 | 0 | 394,300 | 0 | 13,600 |
| 2024-10-11 | 0 | 407,900 | 0 | 393,700 | 0 | 14,200 |
| 2024-10-04 | 0 | 408,500 | 0 | 393,600 | 0 | 14,900 |
| 2024-09-27 | 0 | 408,800 | 0 | 392,500 | 0 | 16,300 |
| 2024-09-20 | 0 | 409,100 | 0 | 392,900 | 0 | 16,200 |
| 2024-09-13 | 0 | 411,000 | 0 | 394,700 | 0 | 16,300 |
| 2024-09-06 | 0 | 410,600 | 0 | 396,000 | 0 | 14,600 |
| 2024-08-30 | 0 | 406,300 | 0 | 392,300 | 0 | 14,000 |
| 2024-08-23 | 0 | 404,500 | 0 | 390,800 | 0 | 13,700 |
| 2024-08-16 | 0 | 406,600 | 0 | 392,900 | 0 | 13,700 |
| 2024-08-09 | 0 | 411,900 | 0 | 395,100 | 0 | 16,800 |
| 2024-08-02 | 0 | 418,200 | 0 | 399,800 | 0 | 18,400 |
| 2024-07-26 | 0 | 417,100 | 0 | 399,300 | 0 | 17,800 |
| 2024-07-19 | 0 | 421,600 | 0 | 398,400 | 0 | 23,200 |
| 2024-07-12 | 0 | 425,400 | 0 | 400,300 | 0 | 25,100 |
| 2024-07-05 | 0 | 425,600 | 0 | 399,900 | 0 | 25,700 |
| 2024-06-28 | 0 | 425,300 | 0 | 400,300 | 0 | 25,000 |
| 2024-06-21 | 0 | 426,200 | 0 | 399,400 | 0 | 26,800 |
| 2024-06-14 | 0 | 428,200 | 0 | 398,400 | 0 | 29,800 |
| 2024-06-07 | 0 | 436,400 | 0 | 396,300 | 0 | 40,100 |
| 2024-05-31 | 0 | 447,000 | 0 | 391,000 | 0 | 56,000 |
| 2024-05-24 | 0 | 453,700 | 0 | 391,300 | 0 | 62,400 |
| 2024-05-17 | 0 | 455,300 | 0 | 391,000 | 0 | 64,300 |
| 2024-05-10 | 0 | 453,900 | 0 | 391,000 | 0 | 62,900 |
| 2024-05-02 | 0 | 456,800 | 0 | 390,900 | 0 | 65,900 |
| 2024-04-26 | 0 | 460,700 | 0 | 391,900 | 0 | 68,800 |
| 2024-04-19 | 0 | 459,800 | 0 | 392,200 | 0 | 67,600 |
| 2024-04-12 | 0 | 457,200 | 0 | 390,300 | 0 | 66,900 |
| 2024-04-05 | 0 | 453,600 | 0 | 388,400 | 0 | 65,200 |
| 2024-03-29 | 0 | 461,100 | 0 | 388,900 | 0 | 72,200 |
| 2024-03-22 | 0 | 468,300 | 0 | 387,800 | 0 | 80,500 |
| 2024-03-15 | 0 | 469,500 | 0 | 385,400 | 0 | 84,100 |
| 2024-03-08 | 0 | 457,100 | 0 | 364,400 | 0 | 92,700 |
| 2024-03-01 | 0 | 454,700 | 0 | 351,200 | 0 | 103,500 |
| 2024-02-22 | 0 | 461,700 | 0 | 351,500 | 0 | 110,200 |
| 2024-02-16 | 0 | 456,700 | 0 | 346,800 | 0 | 109,900 |
| 2024-02-09 | 0 | 465,500 | 0 | 346,900 | 0 | 118,600 |
| 2024-02-02 | 0 | 471,600 | 0 | 347,300 | 0 | 124,300 |
| 2024-01-26 | 0 | 479,600 | 0 | 347,400 | 0 | 132,200 |
| 2024-01-19 | 0 | 483,400 | 0 | 346,500 | 0 | 136,900 |
| 2024-01-12 | 0 | 482,800 | 0 | 341,900 | 0 | 140,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | 石井表記 | 主要株主である筆頭株主の異動（予定）及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ |
| 20240912 | 14:00 | 石井表記 | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240912 | 14:00 | 石井表記 | 2025年1月期第2四半期累計期間業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ |
| 20240912 | 14:00 | 石井表記 | 連結子会社からの配当金受領に関するお知らせ |
| 20240912 | 14:00 | 石井表記 | 役員持株会設立に関するお知らせ |
| 20240611 | 14:00 | 石井表記 | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240611 | 14:00 | 石井表記 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240430 | 14:00 | 石井表記 | 連結子会社からの配当金受領に関するお知らせ |
| 20240315 | 15:00 | 石井表記 | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | 石井表記 | 営業外収益（受取配当金）、特別損失（減損損失）の計上及び、2024 年１月期通期業績予想値と実績値との差異に関するお知らせ |
| 20240315 | 15:00 | 石井表記 | 剰余金の配当（増配）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 |
|---|---|---|---|---|---|
| S100UJMS | 360 | 2024-10-16 15:29 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UJMF | 350 | 2024-10-16 15:28 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UJME | 350 | 2024-10-16 15:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UJM9 | 360 | 2024-10-16 15:26 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH08 | 360 | 2024-10-02 13:01 | 株式会社石井表記 | 株式会社アイエフエム | 訂正報告書（大量保有報告書・変更報告書） |
| S100UH01 | 360 | 2024-10-02 12:59 | 株式会社石井表記 | 石井 峯夫 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGZO | 350 | 2024-10-02 12:57 | 株式会社石井表記 | 石井 峯夫 | 変更報告書 |
| S100UDRF | 350 | 2024-09-18 09:35 | 株式会社石井表記 | 株式会社アイエフエム | 大量保有報告書 |
| S100UDRB | 350 | 2024-09-18 09:27 | 株式会社石井表記 | 石井 峯夫 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6336 | 1 | 石井表記 | 2024-10-23 00:21:18 |
| 6336 | 2 | 2024年9月13日お知らせ 主要株主である筆頭株主の異動（予定）及び公開買付けに準ずる行為として政令で定める買集め行為に関するお知らせ | 2024-09-13 22:30:14 |
| 6336 | 2 | 2024年9月12日IR情報 2025年1月期第2四半期累計期間業績予想値と実績値との差異及び通期業績予想の修正に関するお知らせ | 2024-09-12 22:31:06 |
| 6336 | 2 | 2024年9月12日IR情報 連結子会社からの配当金受領に関するお知らせ | 2024-09-12 22:31:05 |
| 6336 | 2 | 2024年9月12日IR情報 役員持株会設立に関するお知らせ | 2024-09-12 22:31:04 |
| 6336 | 2 | 詳細｜石井表記 | 2024-06-21 17:31:34 |
| 6336 | 2 | IRカレンダー | 株式会社 石井表記 | 2024-06-18 08:08:45 |
| 6336 | 2 | 報告書｜石井表記 | 2024-06-18 08:08:44 |
| 6336 | 2 | 配当金について | 株式会社 石井表記 | 2024-06-18 08:08:42 |
| 6336 | 2 | 株主総会招待通知｜石井表記 | 2024-06-18 08:08:41 |