| 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 | 1,278 | 1,291 | 1,267 | 1,272 | 7,800 | -11 | 99% | 100% | 289% | ▼▼ | 101% | 100% | 98% | 98% | 103% |
| 20240726 | 1,272 | 1,292 | 1,262 | 1,289 | 7,200 | 17 | 101% | 101% | 92% | ▲ | 100% | 96% | 97% | 100% | 105% |
| 20240729 | 1,291 | 1,295 | 1,279 | 1,295 | 3,500 | 6 | 100% | 100% | 49% | ▲▲ | 97% | 92% | 95% | 100% | 105% |
| 20240730 | 1,296 | 1,296 | 1,258 | 1,258 | 44,500 | -37 | 97% | 97% | 1271% | ▼ | 101% | 88% | 98% | 97% | 102% |
| 20240731 | 1,266 | 1,277 | 1,265 | 1,274 | 11,100 | 16 | 101% | 101% | 25% | ▲ | 98% | 90% | 99% | 98% | 104% |
| 20240801 | 1,271 | 1,281 | 1,238 | 1,243 | 11,100 | -31 | 98% | 98% | 100% | ▼ | 97% | 94% | 103% | 96% | 101% |
| 20240802 | 1,222 | 1,222 | 1,172 | 1,190 | 34,600 | -53 | 96% | 97% | 312% | ▼▼ | 90% | 101% | 109% | 92% | 100% |
| 20240805 | 1,160 | 1,175 | 993 | 1,047 | 66,200 | -143 | 88% | 90% | 191% | ▼▼▼ | 106% | 119% | 120% | 81% | 100% |
| 20240806 | 1,050 | 1,121 | 1,050 | 1,110 | 13,700 | 63 | 106% | 106% | 21% | ▲ | 104% | 113% | 115% | 86% | 106% |
| 20240807 | 1,103 | 1,153 | 1,103 | 1,150 | 4,000 | 40 | 104% | 104% | 29% | ▲▲ | 102% | 108% | 112% | 89% | 110% |
| 20240808 | 1,128 | 1,160 | 1,128 | 1,151 | 11,400 | 1 | 100% | 102% | 285% | ▲▲▲ | 100% | 105% | 108% | 89% | 110% |
| 20240809 | 1,168 | 1,184 | 1,165 | 1,166 | 6,000 | 15 | 101% | 100% | 53% | ▲▲▲▲ | 106% | 105% | 108% | 90% | 111% |
| 20240813 | 1,173 | 1,250 | 1,173 | 1,249 | 13,700 | 83 | 107% | 106% | 228% | ▲▲▲▲▲ | 102% | 101% | 105% | 96% | 119% |
| 20240814 | 1,200 | 1,220 | 1,163 | 1,218 | 10,600 | -31 | 98% | 102% | 77% | ▼ | 100% | 100% | 104% | 94% | 116% |
| 20240815 | 1,218 | 1,239 | 1,216 | 1,223 | 7,600 | 5 | 100% | 100% | 72% | ▲ | 100% | 98% | 103% | 94% | 117% |
| 20240816 | 1,232 | 1,240 | 1,226 | 1,227 | 4,800 | 4 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 100% | 95% | 117% |
| 20240819 | 1,221 | 1,235 | 1,212 | 1,215 | 7,900 | -12 | 99% | 100% | 165% | ▼ | 100% | 101% | 100% | 94% | 116% |
| 20240820 | 1,217 | 1,225 | 1,216 | 1,216 | 3,900 | 1 | 100% | 100% | 49% | ▲ | 100% | 102% | 99% | 94% | 116% |
| 20240821 | 1,210 | 1,217 | 1,210 | 1,212 | 2,300 | -4 | 100% | 100% | 59% | ▼ | 100% | 103% | 99% | 94% | 116% |
| 20240822 | 1,206 | 1,211 | 1,199 | 1,206 | 6,100 | -6 | 100% | 100% | 265% | ▼▼ | 101% | 104% | 100% | 93% | 115% |
| 20240823 | 1,206 | 1,223 | 1,206 | 1,223 | 5,300 | 17 | 101% | 101% | 87% | ▲ | 100% | 103% | 99% | 94% | 117% |
| 20240826 | 1,223 | 1,234 | 1,223 | 1,224 | 1,700 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 103% | 98% | 95% | 117% |
| 20240827 | 1,230 | 1,235 | 1,230 | 1,235 | 1,300 | 11 | 101% | 100% | 76% | ▲▲▲ | 100% | 99% | 98% | 97% | 118% |
| 20240828 | 1,235 | 1,243 | 1,232 | 1,240 | 5,200 | 5 | 100% | 100% | 400% | ▲▲▲▲ | 101% | 99% | 98% | 97% | 118% |
| 20240829 | 1,239 | 1,263 | 1,239 | 1,255 | 10,100 | 15 | 101% | 101% | 194% | ▲▲▲▲▲ | 100% | 95% | 97% | 100% | 120% |
| 20240830 | 1,260 | 1,266 | 1,253 | 1,264 | 3,400 | 9 | 101% | 100% | 34% | ▲▲▲▲▲▲ | 97% | 95% | 97% | 100% | 121% |
| 20240902 | 1,261 | 1,261 | 1,224 | 1,225 | 8,300 | -39 | 97% | 97% | 244% | ▼ | 99% | 95% | 99% | 97% | 117% |
| 20240903 | 1,235 | 1,240 | 1,220 | 1,221 | 7,000 | -4 | 100% | 99% | 84% | ▼▼ | 98% | 96% | 100% | 97% | 110% |
| 20240904 | 1,221 | 1,222 | 1,182 | 1,191 | 17,500 | -30 | 98% | 98% | 250% | ▼▼▼ | 100% | 98% | 105% | 94% | 104% |
| 20240905 | 1,191 | 1,205 | 1,180 | 1,195 | 5,700 | 4 | 100% | 100% | 33% | ▲ | 97% | 95% | 106% | 95% | 104% |
| 20240906 | 1,214 | 1,214 | 1,175 | 1,175 | 8,600 | -20 | 98% | 97% | 151% | ▼ | 101% | 101% | 111% | 93% | 101% |
| 20240909 | 1,165 | 1,192 | 1,157 | 1,175 | 8,100 | 0 | 100% | 101% | 94% | -- | 99% | 99% | 109% | 93% | 100% |
| 20240910 | 1,185 | 1,189 | 1,164 | 1,171 | 6,400 | -4 | 100% | 99% | 79% | ▼ | 98% | 101% | 110% | 93% | 100% |
| 20240911 | 1,170 | 1,170 | 1,132 | 1,141 | 13,500 | -30 | 97% | 98% | 211% | ▼▼ | 99% | 103% | 111% | 90% | 100% |
| 20240912 | 1,160 | 1,160 | 1,142 | 1,154 | 6,500 | 13 | 101% | 99% | 48% | ▲ | 102% | 105% | 112% | 91% | 101% |
| 20240913 | 1,154 | 1,172 | 1,149 | 1,172 | 5,900 | 18 | 102% | 102% | 91% | ▲▲ | 101% | 103% | 110% | 93% | 103% |
| 20240917 | 1,171 | 1,183 | 1,165 | 1,177 | 17,300 | 5 | 100% | 101% | 293% | ▲▲▲ | 100% | 101% | 109% | 93% | 103% |
| 20240918 | 1,180 | 1,194 | 1,178 | 1,182 | 4,600 | 5 | 100% | 100% | 27% | ▲▲▲▲ | 101% | 102% | 109% | 94% | 104% |
| 20240919 | 1,185 | 1,197 | 1,181 | 1,192 | 5,000 | 10 | 101% | 101% | 109% | ▲▲▲▲▲ | 101% | 102% | 108% | 94% | 104% |
| 20240920 | 1,192 | 1,212 | 1,185 | 1,208 | 8,200 | 16 | 101% | 101% | 164% | ▲▲▲▲▲▲ | 99% | 101% | 104% | 96% | 106% |
| 20240924 | 1,208 | 1,208 | 1,185 | 1,190 | 11,400 | -18 | 99% | 99% | 139% | ▼ | 101% | 104% | 107% | 94% | 104% |
| 20240925 | 1,175 | 1,199 | 1,175 | 1,192 | 15,300 | 2 | 100% | 101% | 134% | ▲ | 101% | 102% | 106% | 94% | 104% |
| 20240926 | 1,194 | 1,204 | 1,194 | 1,204 | 5,200 | 12 | 101% | 101% | 34% | ▲▲ | 101% | 101% | 105% | 95% | 106% |
| 20240927 | 1,204 | 1,234 | 1,204 | 1,217 | 9,000 | 13 | 101% | 101% | 173% | ▲▲▲ | 100% | 103% | 104% | 96% | 107% |
| 20240930 | 1,213 | 1,228 | 1,200 | 1,212 | 9,800 | -5 | 100% | 100% | 109% | ▼ | 101% | 106% | 104% | 96% | 106% |
| 20241001 | 1,211 | 1,229 | 1,211 | 1,218 | 8,200 | 6 | 100% | 101% | 84% | ▲ | 99% | 106% | 103% | 99% | 107% |
| 20241002 | 1,218 | 1,218 | 1,196 | 1,203 | 13,600 | -15 | 99% | 99% | 166% | ▼ | 101% | 104% | 103% | 99% | 105% |
| 20241003 | 1,208 | 1,227 | 1,208 | 1,219 | 9,100 | 16 | 101% | 101% | 67% | ▲ | 102% | 103% | 102% | 100% | 107% |
| 20241004 | 1,225 | 1,255 | 1,225 | 1,255 | 18,500 | 36 | 103% | 102% | 203% | ▲▲ | 100% | 98% | 95% | 100% | 110% |
| 20241007 | 1,285 | 1,288 | 1,256 | 1,288 | 17,200 | 33 | 103% | 100% | 93% | ▲▲▲ | 98% | 99% | 0% | 100% | 113% |
| 20241008 | 1,280 | 1,280 | 1,245 | 1,256 | 12,900 | -32 | 98% | 98% | 75% | ▼ | 99% | 99% | 0% | 98% | 110% |
| 20241009 | 1,272 | 1,275 | 1,250 | 1,257 | 7,700 | 1 | 100% | 99% | 60% | ▲ | 99% | 100% | 0% | 98% | 110% |
| 20241010 | 1,254 | 1,255 | 1,231 | 1,245 | 12,200 | -12 | 99% | 99% | 158% | ▼ | 101% | 101% | 0% | 97% | 109% |
| 20241011 | 1,246 | 1,264 | 1,246 | 1,262 | 7,200 | 17 | 101% | 101% | 59% | ▲ | 98% | 98% | 0% | 98% | 109% |
| 20241015 | 1,268 | 1,268 | 1,243 | 1,244 | 8,100 | -18 | 99% | 98% | 113% | ▼ | 101% | 100% | 0% | 97% | 106% |
| 20241016 | 1,244 | 1,268 | 1,243 | 1,256 | 12,700 | 12 | 101% | 101% | 157% | ▲ | 99% | 97% | 0% | 98% | 107% |
| 20241017 | 1,262 | 1,264 | 1,250 | 1,255 | 3,500 | -1 | 100% | 99% | 28% | ▼ | 99% | 0% | 0% | 97% | 106% |
| 20241018 | 1,258 | 1,258 | 1,245 | 1,246 | 3,000 | -9 | 99% | 99% | 86% | ▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241021 | 1,255 | 1,255 | 1,248 | 1,248 | 2,100 | 2 | 100% | 99% | 70% | ▲ | 98% | 0% | 0% | 97% | 105% |
| 20241022 | 1,248 | 1,248 | 1,214 | 1,222 | 9,000 | -26 | 98% | 98% | 429% | ▼ | % | % | % | 95% | 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 | 3,600 | 127,700 | 0 | 97,700 | 3,600 | 30,000 |
| 2024-10-11 | 3,600 | 124,100 | 0 | 97,800 | 3,600 | 26,300 |
| 2024-10-04 | 200 | 115,000 | 0 | 97,200 | 200 | 17,800 |
| 2024-09-27 | 100 | 115,900 | 0 | 98,800 | 100 | 17,100 |
| 2024-09-20 | 200 | 114,700 | 0 | 99,900 | 200 | 14,800 |
| 2024-09-13 | 100 | 164,300 | 0 | 140,700 | 100 | 23,600 |
| 2024-09-06 | 200 | 163,600 | 0 | 139,600 | 200 | 24,000 |
| 2024-08-30 | 600 | 168,000 | 0 | 144,200 | 600 | 23,800 |
| 2024-08-23 | 300 | 166,800 | 0 | 142,300 | 300 | 24,500 |
| 2024-08-16 | 500 | 160,800 | 0 | 138,700 | 500 | 22,100 |
| 2024-08-09 | 400 | 164,900 | 0 | 141,300 | 400 | 23,600 |
| 2024-08-02 | 700 | 189,200 | 0 | 154,400 | 700 | 34,800 |
| 2024-07-26 | 1,000 | 170,200 | 0 | 130,600 | 1,000 | 39,600 |
| 2024-07-19 | 1,000 | 170,300 | 0 | 129,900 | 1,000 | 40,400 |
| 2024-07-12 | 900 | 170,800 | 0 | 129,700 | 900 | 41,100 |
| 2024-07-05 | 1,000 | 162,200 | 0 | 122,200 | 1,000 | 40,000 |
| 2024-06-28 | 1,800 | 139,700 | 0 | 98,500 | 1,800 | 41,200 |
| 2024-06-21 | 1,900 | 267,500 | 0 | 222,800 | 1,900 | 44,700 |
| 2024-06-14 | 2,100 | 263,200 | 0 | 223,000 | 2,100 | 40,200 |
| 2024-06-07 | 2,100 | 265,400 | 0 | 220,400 | 2,100 | 45,000 |
| 2024-05-31 | 2,400 | 255,800 | 0 | 211,200 | 2,400 | 44,600 |
| 2024-05-24 | 2,100 | 256,100 | 0 | 208,900 | 2,100 | 47,200 |
| 2024-05-17 | 2,500 | 247,900 | 0 | 193,800 | 2,500 | 54,100 |
| 2024-05-10 | 7,300 | 226,800 | 0 | 151,700 | 7,300 | 75,100 |
| 2024-05-02 | 7,200 | 214,300 | 0 | 152,200 | 7,200 | 62,100 |
| 2024-04-26 | 7,300 | 215,300 | 0 | 153,200 | 7,300 | 62,100 |
| 2024-04-19 | 7,100 | 283,200 | 0 | 216,900 | 7,100 | 66,300 |
| 2024-04-12 | 5,900 | 262,400 | 0 | 196,300 | 5,900 | 66,100 |
| 2024-04-05 | 5,900 | 262,000 | 0 | 197,000 | 5,900 | 65,000 |
| 2024-03-29 | 5,000 | 267,400 | 0 | 191,500 | 5,000 | 75,900 |
| 2024-03-22 | 8,200 | 263,000 | 0 | 178,900 | 8,200 | 84,100 |
| 2024-03-15 | 7,100 | 268,000 | 0 | 189,300 | 7,100 | 78,700 |
| 2024-03-08 | 8,000 | 269,400 | 0 | 191,000 | 8,000 | 78,400 |
| 2024-03-01 | 9,000 | 267,700 | 0 | 179,400 | 9,000 | 88,300 |
| 2024-02-22 | 11,900 | 246,700 | 0 | 161,000 | 11,900 | 85,700 |
| 2024-02-16 | 9,300 | 194,900 | 0 | 160,400 | 9,300 | 34,500 |
| 2024-02-09 | 4,200 | 128,700 | 0 | 91,200 | 4,200 | 37,500 |
| 2024-02-02 | 17,900 | 119,100 | 0 | 75,700 | 17,900 | 43,400 |
| 2024-01-26 | 200 | 41,600 | 0 | 20,200 | 200 | 21,400 |
| 2024-01-19 | 100 | 40,000 | 0 | 21,200 | 100 | 18,800 |
| 2024-01-12 | 200 | 39,600 | 0 | 20,400 | 200 | 19,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | 船場 | 新任執行役員の選任に関するお知らせ |
| 20240813 | 16:00 | 船場 | 2024年12月期 第２四半期（中間期）決算短信 〔日本基準〕 （連結） |
| 20240813 | 16:00 | 船場 | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240729 | 15:30 | 船場 | 2024年12月期 第２四半期累計期間の連結業績予想の修正に関するお知らせ |
| 20240423 | 15:00 | 船場 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240325 | 16:00 | 船場 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240215 | 10:05 | 船場 | （訂正）「2023年12月期 通期決算説明資料」一部訂正に関するお知らせ |
| 20240214 | 15:15 | 船場 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:15 | 船場 | 2023年12月期 通期決算説明資料 |
| 20240214 | 15:15 | 船場 | 剰余金の配当（期末配当）に関するお知らせ |
| 20240129 | 16:00 | 船場 | 2023年12月期 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6540 | 1 | 株式会社船場 - SEMBA CORPORATION | 2024-10-23 00:23:56 |
| 6540 | 2 | 64期中間株主通信（2024.9.5公開） | 2024-09-05 15:30:36 |
| 6540 | 2 | 免責事項｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 20:24:13 |
| 6540 | 2 | 電子公告｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 20:24:12 |
| 6540 | 2 | 株式情報｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 20:24:11 |
| 6540 | 2 | 財務・業績｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 20:24:09 |
| 6540 | 2 | 経営方針｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 20:24:08 |
| 6540 | 2 | IRよくあるご質問｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 16:57:39 |
| 6540 | 2 | IRに関するお問い合わせ｜IR情報｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 16:57:37 |
| 6540 | 2 | IRニュース｜IR｜株式会社船場 - SEMBA CORPORATION | 2024-06-14 16:57:36 |