| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 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% | 98% | 98% | 105% |
| 20241004 | 553 | 556 | 553 | 555 | 1,900 | -2 | 100% | 100% | 68% | ▼ | 99% | 97% | 97% | 98% | 104% |
| 20241007 | 560 | 565 | 552 | 552 | 3,400 | -3 | 99% | 99% | 179% | ▼▼ | 99% | 98% | 98% | 98% | 104% |
| 20241008 | 553 | 553 | 549 | 549 | 500 | -3 | 99% | 99% | 15% | ▼▼▼ | 98% | 99% | 98% | 97% | 103% |
| 20241009 | 550 | 561 | 541 | 541 | 3,000 | -8 | 99% | 98% | 600% | ▼▼▼▼ | 100% | 100% | 100% | 96% | 102% |
| 20241010 | 541 | 549 | 541 | 542 | 3,000 | 1 | 100% | 100% | 100% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241011 | 543 | 548 | 537 | 541 | 5,400 | -1 | 100% | 100% | 180% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20241015 | 542 | 547 | 541 | 543 | 5,100 | 2 | 100% | 100% | 94% | ▲ | 99% | 99% | 100% | 96% | 102% |
| 20241016 | 543 | 546 | 539 | 539 | 2,400 | -4 | 99% | 99% | 47% | ▼ | 99% | 99% | 100% | 95% | 101% |
| 20241017 | 542 | 547 | 530 | 536 | 12,200 | -3 | 99% | 99% | 508% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241018 | 540 | 541 | 530 | 538 | 3,400 | 2 | 100% | 100% | 28% | ▲ | 99% | 100% | 99% | 95% | 100% |
| 20241021 | 540 | 543 | 534 | 534 | 1,800 | -4 | 99% | 99% | 53% | ▼ | 101% | 100% | 100% | 94% | 100% |
| 20241022 | 534 | 541 | 534 | 538 | 2,700 | 4 | 101% | 101% | 150% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241023 | 536 | 538 | 534 | 534 | 1,700 | -4 | 99% | 100% | 63% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241024 | 534 | 542 | 530 | 539 | 1,900 | 5 | 101% | 101% | 112% | ▲ | 97% | 101% | 99% | 97% | 101% |
| 20241025 | 535 | 539 | 516 | 518 | 5,400 | -21 | 96% | 97% | 284% | ▼ | 104% | 105% | 101% | 93% | 100% |
| 20241028 | 516 | 535 | 516 | 535 | 3,500 | 17 | 103% | 104% | 65% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20241029 | 534 | 540 | 534 | 534 | 400 | -1 | 100% | 100% | 11% | ▼ | 99% | 97% | 96% | 96% | 103% |
| 20241030 | 538 | 538 | 530 | 531 | 1,500 | -3 | 99% | 99% | 375% | ▼▼ | 102% | 98% | 98% | 95% | 103% |
| 20241031 | 530 | 541 | 529 | 541 | 6,200 | 10 | 102% | 102% | 413% | ▲ | 97% | 99% | 96% | 97% | 104% |
| 20241101 | 540 | 540 | 524 | 524 | 8,800 | -17 | 97% | 97% | 142% | ▼ | 100% | 103% | 101% | 94% | 101% |
| 20241105 | 518 | 523 | 512 | 517 | 4,300 | -7 | 99% | 100% | 49% | ▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20241106 | 518 | 521 | 518 | 521 | 2,000 | 4 | 101% | 101% | 47% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241107 | 520 | 525 | 520 | 521 | 4,600 | 0 | 100% | 100% | 230% | -- | 102% | 100% | 100% | 96% | 101% |
| 20241108 | 520 | 532 | 520 | 532 | 3,600 | 11 | 102% | 102% | 78% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20241111 | 526 | 533 | 526 | 528 | 1,700 | -4 | 99% | 100% | 47% | ▼ | 98% | 98% | 99% | 97% | 102% |
| 20241112 | 527 | 527 | 518 | 519 | 3,800 | -9 | 98% | 98% | 224% | ▼▼ | 98% | 99% | 100% | 96% | 100% |
| 20241113 | 521 | 521 | 511 | 512 | 9,500 | -7 | 99% | 98% | 250% | ▼▼▼ | 101% | 99% | 103% | 95% | 100% |
| 20241114 | 515 | 527 | 506 | 518 | 11,400 | 6 | 101% | 101% | 120% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20241115 | 512 | 519 | 512 | 514 | 3,200 | -4 | 99% | 100% | 28% | ▼ | 100% | 99% | 103% | 95% | 100% |
| 20241118 | 516 | 520 | 515 | 518 | 4,800 | 4 | 101% | 100% | 150% | ▲ | 99% | 99% | 103% | 96% | 101% |
| 20241119 | 514 | 515 | 493 | 510 | 10,300 | -8 | 98% | 99% | 215% | ▼ | 99% | 99% | 103% | 94% | 100% |
| 20241120 | 515 | 515 | 501 | 510 | 6,000 | 0 | 100% | 99% | 58% | -- | 99% | 100% | 104% | 94% | 100% |
| 20241121 | 512 | 512 | 508 | 508 | 500 | -2 | 100% | 99% | 8% | ▼ | 100% | 100% | 104% | 94% | 100% |
| 20241122 | 511 | 511 | 507 | 511 | 3,200 | 3 | 101% | 100% | 640% | ▲ | 100% | 102% | 104% | 94% | 101% |
| 20241125 | 511 | 513 | 505 | 510 | 3,100 | -1 | 100% | 100% | 97% | ▼ | 100% | 102% | 104% | 94% | 100% |
| 20241126 | 510 | 512 | 506 | 508 | 8,300 | -2 | 100% | 100% | 268% | ▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20241127 | 513 | 513 | 505 | 510 | 3,300 | 2 | 100% | 99% | 40% | ▲ | 100% | 101% | 101% | 94% | 100% |
| 20241128 | 511 | 512 | 505 | 511 | 2,200 | 1 | 100% | 100% | 67% | ▲▲ | 103% | 101% | 101% | 94% | 101% |
| 20241129 | 507 | 521 | 507 | 521 | 6,900 | 10 | 102% | 103% | 314% | ▲▲▲ | 98% | 96% | 97% | 98% | 103% |
| 20241202 | 530 | 530 | 503 | 520 | 13,800 | -1 | 100% | 98% | 200% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241203 | 514 | 518 | 509 | 514 | 8,400 | -6 | 99% | 100% | 61% | ▼▼ | 98% | 98% | 99% | 97% | 101% |
| 20241204 | 517 | 517 | 506 | 509 | 10,100 | -5 | 99% | 98% | 120% | ▼▼▼ | 100% | 104% | 98% | 96% | 100% |
| 20241205 | 509 | 511 | 507 | 511 | 3,400 | 2 | 100% | 100% | 34% | ▲ | 99% | 104% | 97% | 96% | 101% |
| 20241206 | 512 | 512 | 507 | 508 | 2,300 | -3 | 99% | 99% | 68% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 507 | 508 | 503 | 508 | 14,100 | 0 | 100% | 100% | 613% | -- | 101% | 102% | 0% | 98% | 100% |
| 20241210 | 502 | 510 | 502 | 507 | 5,000 | -1 | 100% | 101% | 35% | ▼ | 105% | 99% | 0% | 97% | 100% |
| 20241211 | 505 | 530 | 503 | 530 | 14,900 | 23 | 105% | 105% | 298% | ▲ | 96% | 98% | 0% | 100% | 105% |
| 20241212 | 527 | 531 | 505 | 505 | 20,900 | -25 | 95% | 96% | 140% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241213 | 515 | 515 | 503 | 514 | 15,100 | 9 | 102% | 100% | 72% | ▲ | 97% | 97% | 0% | 97% | 102% |
| 20241216 | 515 | 515 | 500 | 502 | 9,700 | -12 | 98% | 97% | 64% | ▼ | 97% | 97% | 0% | 95% | 100% |
| 20241217 | 516 | 516 | 499 | 502 | 78,700 | 0 | 100% | 97% | 811% | -- | 102% | 0% | 0% | 95% | 100% |
| 20241218 | 504 | 514 | 499 | 514 | 75,400 | 12 | 102% | 102% | 96% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241219 | 505 | 505 | 496 | 501 | 11,900 | -13 | 97% | 99% | 16% | ▼ | 98% | 0% | 0% | 95% | 100% |
| 20241220 | 506 | 506 | 497 | 498 | 6,800 | -3 | 99% | 98% | 57% | ▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 416,000 | 0 | 399,800 | 0 | 16,200 |
| 2024-12-06 | 0 | 396,800 | 0 | 384,200 | 0 | 12,600 |
| 2024-11-29 | 0 | 396,100 | 0 | 384,600 | 0 | 11,500 |
| 2024-11-22 | 0 | 398,000 | 0 | 385,800 | 0 | 12,200 |
| 2024-11-15 | 0 | 398,100 | 0 | 385,300 | 0 | 12,800 |
| 2024-11-08 | 0 | 404,200 | 0 | 390,400 | 0 | 13,800 |
| 2024-11-01 | 0 | 405,900 | 0 | 392,300 | 0 | 13,600 |
| 2024-10-25 | 0 | 407,600 | 0 | 394,200 | 0 | 13,400 |
| 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 |
|---|---|---|---|
| 20241212 | 14:00 | 石井表記 | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 21:28:01 |
| 6336 | 2 | 2024年12月12日IR情報 2025年1月期 第3四半期決算短信 | 2024-12-12 22:30:38 |
| 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 |