6540--船場-【サービス業】【企画・設計】商圏の市場調査や商業施設の管理・も
売上高:248860-当期純利益:10330-総資産:195740-時価:15792033----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3251,3321,3161,32521,6000100%100%400%--100%102%106%94%100%
202503111,3201,3251,3141,31913,100-6100%100%61%101%103%106%93%100%
202503121,3121,3231,3081,32320,0004100%101%153%100%103%106%94%100%
202503131,3201,3231,3121,32220,200-1100%100%101%102%102%105%94%100%
202503141,3231,3581,3231,34423,10022102%102%114%100%103%103%95%102%
202503171,3351,3451,3271,34129,500-3100%100%128%100%102%101%95%102%
202503181,3451,3551,3411,34610,8005100%100%37%100%102%99%95%102%
202503191,3481,3611,3481,3537,6007101%100%70%▲▲99%101%98%96%103%
202503211,3611,3611,3451,34820,600-5100%99%271%102%103%99%96%102%
202503241,3501,3761,3501,37513,70027102%102%67%99%101%97%99%104%
202503251,3851,3931,3631,36620,500-999%99%150%99%100%99%99%104%
202503261,3791,3811,3561,3709,1004100%99%44%100%99%99%100%104%
202503271,3831,3831,3701,3808,80010101%100%97%▲▲101%98%101%100%105%
202503281,3791,4051,3781,39613,50016101%101%153%▲▲▲101%97%102%100%106%
202503311,3691,3931,3631,38411,900-1299%101%88%99%94%101%99%105%
202504011,3801,3921,3661,3715,300-1399%99%45%▼▼98%94%101%98%104%
202504021,3791,3791,3561,3569,200-1599%98%174%▼▼▼99%97%104%97%103%
202504031,3401,3511,3261,33113,200-2598%99%143%▼▼▼▼98%100%107%95%101%
202504041,3051,3351,2561,28339,200-4896%98%297%▼▼▼▼▼98%101%106%92%100%
202504081,3141,3211,2661,29419,10011101%98%49%99%104%109%93%101%
202504091,2781,2971,2541,26010,200-3497%99%53%98%100%105%90%100%
202504101,3271,3281,2851,3038,90043103%98%87%102%104%110%93%103%
202504111,2731,3021,2701,2986,000-5100%102%67%101%102%106%93%103%
202504141,3161,3251,3041,3258,20027102%101%137%100%101%109%95%105%
202504151,3251,3401,3251,3311,4006100%100%17%▲▲100%102%110%95%106%
202504161,3191,3551,2881,31330,100-1899%100%2150%100%104%110%94%104%
202504171,3131,3211,3001,3192,6006100%100%9%101%103%110%94%105%
202504181,3241,3441,3221,3369,10017101%101%350%▲▲101%105%109%96%106%
202504211,3311,3511,3301,3387,3002100%101%80%▲▲▲102%106%110%96%106%
202504221,3161,3481,3161,3404,6002100%102%63%▲▲▲▲101%103%108%96%106%
202504231,3451,3621,3401,36233,00022102%101%717%▲▲▲▲▲99%100%106%98%108%
202504241,3751,3751,3531,36611,3004100%99%34%▲▲▲▲▲▲99%98%104%98%108%
202504251,4071,4071,3701,39529,50029102%99%261%▲▲▲▲▲▲▲99%98%106%100%111%
202504281,3901,3901,3721,3836,500-1299%99%22%100%101%107%99%110%
202504301,3751,4381,3601,37373,100-1099%100%1125%▼▼100%101%107%98%109%
202505011,3781,3801,3711,3762,0003100%100%3%99%101%107%99%109%
202505021,3761,3761,3631,3632,600-1399%99%130%100%101%107%98%108%
202505071,3711,3741,3671,3673,7004100%100%142%101%101%108%98%108%
202505081,3671,3891,3671,3865,20019101%101%141%▲▲98%104%107%99%110%
202505091,3901,3921,3671,3678,400-1999%98%162%101%105%109%98%108%
202505121,3801,3911,3721,3919,20024102%101%110%98%105%109%100%107%
202505131,3911,4001,3641,36418,700-2798%98%203%101%107%111%98%105%
202505141,3641,3751,3601,37517,40011101%101%93%102%101%106%99%105%
202505151,4271,4591,4161,45056,00075105%102%322%▲▲98%100%105%100%110%
202505161,4441,4501,4091,41821,600-3298%98%39%102%102%106%98%108%
202505191,4251,4541,4231,45412,00036103%102%56%98%101%104%100%110%
202505201,4541,4541,4271,4306,600-2498%98%55%100%102%105%98%107%
202505211,4411,4421,4261,4396,7009101%100%102%101%102%105%99%108%
202505221,4321,4421,4311,4423,4003100%101%51%▲▲101%102%104%99%108%
202505231,4451,4601,4401,4587,70016101%101%226%▲▲▲101%101%0%100%107%
202505261,4601,4721,4601,46912,40011101%101%161%▲▲▲▲99%98%0%100%108%
202505271,4691,4691,4461,45410,300-1599%99%83%100%98%0%99%107%
202505281,4561,4671,4501,4518,700-3100%100%84%▼▼100%97%0%99%106%
202505291,4721,4721,4611,4702,80019101%100%32%98%101%0%100%108%
202505301,4701,4701,4301,4429,600-2898%98%343%98%103%0%98%106%
202506021,4651,4651,4281,43018,200-1299%98%190%▼▼100%106%0%97%105%
202506031,4201,4321,4141,41831,500-1299%100%173%▼▼▼101%0%0%96%104%
202506041,4161,4431,4161,43014,50012101%101%46%101%0%0%97%105%
202506051,4601,4861,4371,48120,60051104%101%142%▲▲101%0%0%100%109%
202506061,4961,5101,4831,51012,30029102%101%60%▲▲▲%%%100%111%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3060072,400050,70060021,700
2025-05-2360070,300050,40060019,900
2025-05-1640071,000050,20040020,800
2025-05-0920051,400035,50020015,900
2025-05-0230050,200035,50030014,700
2025-04-2560050,900035,40060015,500
2025-04-1830054,400037,70030016,700
2025-04-1130052,700035,30030017,400
2025-04-0410063,300041,40010021,900
2025-03-2810066,100044,00010022,100
2025-03-2110069,700044,40010025,300
2025-03-141,20075,700047,6001,20028,100
2025-03-072,00070,200041,6002,00028,600
2025-02-282,40069,200040,0002,40029,200
2025-02-212,50064,800036,3002,50028,500
2025-02-142,700105,500072,7002,70032,800
2025-02-071,400106,300073,1001,40033,200
2025-01-311,800107,400075,2001,80032,200
2025-01-242,60074,500040,1002,60034,400
2025-01-172,50074,500040,5002,50034,000
2025-01-104,60070,400043,4004,60027,000
2024-12-279,80074,500042,6009,80031,900
2024-12-205,40072,700044,9005,40027,800
2024-12-133,70077,900044,8003,70033,100
2024-12-061,00083,600048,6001,00035,000
2024-11-291,30089,700049,7001,30040,000
2024-11-222,00097,600057,9002,00039,700
2024-11-15800128,100097,00080031,100
2024-11-083,900126,800096,4003,90030,400
2024-11-013,500128,200098,5003,50029,700
2024-10-253,600130,900099,7003,60031,200
2024-10-183,600127,700097,7003,60030,000
2024-10-113,600124,100097,8003,60026,300
2024-10-04200115,000097,20020017,800
2024-09-27100115,900098,80010017,100
2024-09-20200114,700099,90020014,800
2024-09-13100164,3000140,70010023,600
2024-09-06200163,6000139,60020024,000
2024-08-30600168,0000144,20060023,800
2024-08-23300166,8000142,30030024,500
2024-08-16500160,8000138,70050022,100
2024-08-09400164,9000141,30040023,600
2024-08-02700189,2000154,40070034,800
2024-07-261,000170,2000130,6001,00039,600
2024-07-191,000170,3000129,9001,00040,400
2024-07-12900170,8000129,70090041,100
2024-07-051,000162,2000122,2001,00040,000
2024-06-281,800139,700098,5001,80041,200
2024-06-211,900267,5000222,8001,90044,700
2024-06-142,100263,2000223,0002,10040,200
2024-06-072,100265,4000220,4002,10045,000
2024-05-312,400255,8000211,2002,40044,600
2024-05-242,100256,1000208,9002,10047,200
2024-05-172,500247,9000193,8002,50054,100
2024-05-107,300226,8000151,7007,30075,100
2024-05-027,200214,3000152,2007,20062,100
2024-04-267,300215,3000153,2007,30062,100
2024-04-197,100283,2000216,9007,10066,300
2024-04-125,900262,4000196,3005,90066,100
2024-04-055,900262,0000197,0005,90065,000
2024-03-295,000267,4000191,5005,00075,900
2024-03-228,200263,0000178,9008,20084,100
2024-03-157,100268,0000189,3007,10078,700
2024-03-088,000269,4000191,0008,00078,400
2024-03-019,000267,7000179,4009,00088,300
2024-02-2211,900246,7000161,00011,90085,700
2024-02-169,300194,9000160,4009,30034,500
2024-02-094,200128,700091,2004,20037,500
2024-02-0217,900119,100075,70017,90043,400
2024-01-2620041,600020,20020021,400
2024-01-1910040,000021,20010018,800
2024-01-1220039,600020,40020019,200

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051510:00船場 (訂正)「2025年12月期 第1四半期決算説明資料」一部訂正に関するお知らせ
2025042215:30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
2025032615:30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
2025032615:30船場 人事異動に関するお知らせ
2025013015:30船場 2024年12月期 業績予想の修正に関するお知らせ
2025011016:00船場 (訂正・数値データ訂正)2024年12月期 第3四半期決算短信 〔日本基準〕 (連結)
2024112915:00船場 人事異動に関するお知らせ
2024093015:00船場 新任執行役員の選任に関するお知らせ
2024081316:00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)
2024081316:00船場 2024年12月期 第2四半期(中間期)決算説明資料
2024072915:30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
2024042315:00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
2024032516:00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
2024021510:05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
2024021415:15船場 2023年12月期決算短信〔日本基準〕(連結)
2024021415:15船場 2023年12月期 通期決算説明資料
2024021415:15船場 剰余金の配当(期末配当)に関するお知らせ
2024012916:00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