| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,325 | 1,332 | 1,316 | 1,325 | 21,600 | 0 | 100% | 100% | 400% | -- | 100% | 102% | 106% | 94% | 100% |
| 20250311 | 1,320 | 1,325 | 1,314 | 1,319 | 13,100 | -6 | 100% | 100% | 61% | ▼ | 101% | 103% | 106% | 93% | 100% |
| 20250312 | 1,312 | 1,323 | 1,308 | 1,323 | 20,000 | 4 | 100% | 101% | 153% | ▲ | 100% | 103% | 106% | 94% | 100% |
| 20250313 | 1,320 | 1,323 | 1,312 | 1,322 | 20,200 | -1 | 100% | 100% | 101% | ▼ | 102% | 102% | 105% | 94% | 100% |
| 20250314 | 1,323 | 1,358 | 1,323 | 1,344 | 23,100 | 22 | 102% | 102% | 114% | ▲ | 100% | 103% | 103% | 95% | 102% |
| 20250317 | 1,335 | 1,345 | 1,327 | 1,341 | 29,500 | -3 | 100% | 100% | 128% | ▼ | 100% | 102% | 101% | 95% | 102% |
| 20250318 | 1,345 | 1,355 | 1,341 | 1,346 | 10,800 | 5 | 100% | 100% | 37% | ▲ | 100% | 102% | 99% | 95% | 102% |
| 20250319 | 1,348 | 1,361 | 1,348 | 1,353 | 7,600 | 7 | 101% | 100% | 70% | ▲▲ | 99% | 101% | 98% | 96% | 103% |
| 20250321 | 1,361 | 1,361 | 1,345 | 1,348 | 20,600 | -5 | 100% | 99% | 271% | ▼ | 102% | 103% | 99% | 96% | 102% |
| 20250324 | 1,350 | 1,376 | 1,350 | 1,375 | 13,700 | 27 | 102% | 102% | 67% | ▲ | 99% | 101% | 97% | 99% | 104% |
| 20250325 | 1,385 | 1,393 | 1,363 | 1,366 | 20,500 | -9 | 99% | 99% | 150% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20250326 | 1,379 | 1,381 | 1,356 | 1,370 | 9,100 | 4 | 100% | 99% | 44% | ▲ | 100% | 99% | 99% | 100% | 104% |
| 20250327 | 1,383 | 1,383 | 1,370 | 1,380 | 8,800 | 10 | 101% | 100% | 97% | ▲▲ | 101% | 98% | 101% | 100% | 105% |
| 20250328 | 1,379 | 1,405 | 1,378 | 1,396 | 13,500 | 16 | 101% | 101% | 153% | ▲▲▲ | 101% | 97% | 102% | 100% | 106% |
| 20250331 | 1,369 | 1,393 | 1,363 | 1,384 | 11,900 | -12 | 99% | 101% | 88% | ▼ | 99% | 94% | 101% | 99% | 105% |
| 20250401 | 1,380 | 1,392 | 1,366 | 1,371 | 5,300 | -13 | 99% | 99% | 45% | ▼▼ | 98% | 94% | 101% | 98% | 104% |
| 20250402 | 1,379 | 1,379 | 1,356 | 1,356 | 9,200 | -15 | 99% | 98% | 174% | ▼▼▼ | 99% | 97% | 104% | 97% | 103% |
| 20250403 | 1,340 | 1,351 | 1,326 | 1,331 | 13,200 | -25 | 98% | 99% | 143% | ▼▼▼▼ | 98% | 100% | 107% | 95% | 101% |
| 20250404 | 1,305 | 1,335 | 1,256 | 1,283 | 39,200 | -48 | 96% | 98% | 297% | ▼▼▼▼▼ | 98% | 101% | 106% | 92% | 100% |
| 20250408 | 1,314 | 1,321 | 1,266 | 1,294 | 19,100 | 11 | 101% | 98% | 49% | ▲ | 99% | 104% | 109% | 93% | 101% |
| 20250409 | 1,278 | 1,297 | 1,254 | 1,260 | 10,200 | -34 | 97% | 99% | 53% | ▼ | 98% | 100% | 105% | 90% | 100% |
| 20250410 | 1,327 | 1,328 | 1,285 | 1,303 | 8,900 | 43 | 103% | 98% | 87% | ▲ | 102% | 104% | 110% | 93% | 103% |
| 20250411 | 1,273 | 1,302 | 1,270 | 1,298 | 6,000 | -5 | 100% | 102% | 67% | ▼ | 101% | 102% | 106% | 93% | 103% |
| 20250414 | 1,316 | 1,325 | 1,304 | 1,325 | 8,200 | 27 | 102% | 101% | 137% | ▲ | 100% | 101% | 109% | 95% | 105% |
| 20250415 | 1,325 | 1,340 | 1,325 | 1,331 | 1,400 | 6 | 100% | 100% | 17% | ▲▲ | 100% | 102% | 110% | 95% | 106% |
| 20250416 | 1,319 | 1,355 | 1,288 | 1,313 | 30,100 | -18 | 99% | 100% | 2150% | ▼ | 100% | 104% | 110% | 94% | 104% |
| 20250417 | 1,313 | 1,321 | 1,300 | 1,319 | 2,600 | 6 | 100% | 100% | 9% | ▲ | 101% | 103% | 110% | 94% | 105% |
| 20250418 | 1,324 | 1,344 | 1,322 | 1,336 | 9,100 | 17 | 101% | 101% | 350% | ▲▲ | 101% | 105% | 109% | 96% | 106% |
| 20250421 | 1,331 | 1,351 | 1,330 | 1,338 | 7,300 | 2 | 100% | 101% | 80% | ▲▲▲ | 102% | 106% | 110% | 96% | 106% |
| 20250422 | 1,316 | 1,348 | 1,316 | 1,340 | 4,600 | 2 | 100% | 102% | 63% | ▲▲▲▲ | 101% | 103% | 108% | 96% | 106% |
| 20250423 | 1,345 | 1,362 | 1,340 | 1,362 | 33,000 | 22 | 102% | 101% | 717% | ▲▲▲▲▲ | 99% | 100% | 106% | 98% | 108% |
| 20250424 | 1,375 | 1,375 | 1,353 | 1,366 | 11,300 | 4 | 100% | 99% | 34% | ▲▲▲▲▲▲ | 99% | 98% | 104% | 98% | 108% |
| 20250425 | 1,407 | 1,407 | 1,370 | 1,395 | 29,500 | 29 | 102% | 99% | 261% | ▲▲▲▲▲▲▲ | 99% | 98% | 106% | 100% | 111% |
| 20250428 | 1,390 | 1,390 | 1,372 | 1,383 | 6,500 | -12 | 99% | 99% | 22% | ▼ | 100% | 101% | 107% | 99% | 110% |
| 20250430 | 1,375 | 1,438 | 1,360 | 1,373 | 73,100 | -10 | 99% | 100% | 1125% | ▼▼ | 100% | 101% | 107% | 98% | 109% |
| 20250501 | 1,378 | 1,380 | 1,371 | 1,376 | 2,000 | 3 | 100% | 100% | 3% | ▲ | 99% | 101% | 107% | 99% | 109% |
| 20250502 | 1,376 | 1,376 | 1,363 | 1,363 | 2,600 | -13 | 99% | 99% | 130% | ▼ | 100% | 101% | 107% | 98% | 108% |
| 20250507 | 1,371 | 1,374 | 1,367 | 1,367 | 3,700 | 4 | 100% | 100% | 142% | ▲ | 101% | 101% | 108% | 98% | 108% |
| 20250508 | 1,367 | 1,389 | 1,367 | 1,386 | 5,200 | 19 | 101% | 101% | 141% | ▲▲ | 98% | 104% | 107% | 99% | 110% |
| 20250509 | 1,390 | 1,392 | 1,367 | 1,367 | 8,400 | -19 | 99% | 98% | 162% | ▼ | 101% | 105% | 109% | 98% | 108% |
| 20250512 | 1,380 | 1,391 | 1,372 | 1,391 | 9,200 | 24 | 102% | 101% | 110% | ▲ | 98% | 105% | 109% | 100% | 107% |
| 20250513 | 1,391 | 1,400 | 1,364 | 1,364 | 18,700 | -27 | 98% | 98% | 203% | ▼ | 101% | 107% | 111% | 98% | 105% |
| 20250514 | 1,364 | 1,375 | 1,360 | 1,375 | 17,400 | 11 | 101% | 101% | 93% | ▲ | 102% | 101% | 106% | 99% | 105% |
| 20250515 | 1,427 | 1,459 | 1,416 | 1,450 | 56,000 | 75 | 105% | 102% | 322% | ▲▲ | 98% | 100% | 105% | 100% | 110% |
| 20250516 | 1,444 | 1,450 | 1,409 | 1,418 | 21,600 | -32 | 98% | 98% | 39% | ▼ | 102% | 102% | 106% | 98% | 108% |
| 20250519 | 1,425 | 1,454 | 1,423 | 1,454 | 12,000 | 36 | 103% | 102% | 56% | ▲ | 98% | 101% | 104% | 100% | 110% |
| 20250520 | 1,454 | 1,454 | 1,427 | 1,430 | 6,600 | -24 | 98% | 98% | 55% | ▼ | 100% | 102% | 105% | 98% | 107% |
| 20250521 | 1,441 | 1,442 | 1,426 | 1,439 | 6,700 | 9 | 101% | 100% | 102% | ▲ | 101% | 102% | 105% | 99% | 108% |
| 20250522 | 1,432 | 1,442 | 1,431 | 1,442 | 3,400 | 3 | 100% | 101% | 51% | ▲▲ | 101% | 102% | 104% | 99% | 108% |
| 20250523 | 1,445 | 1,460 | 1,440 | 1,458 | 7,700 | 16 | 101% | 101% | 226% | ▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20250526 | 1,460 | 1,472 | 1,460 | 1,469 | 12,400 | 11 | 101% | 101% | 161% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20250527 | 1,469 | 1,469 | 1,446 | 1,454 | 10,300 | -15 | 99% | 99% | 83% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20250528 | 1,456 | 1,467 | 1,450 | 1,451 | 8,700 | -3 | 100% | 100% | 84% | ▼▼ | 100% | 97% | 0% | 99% | 106% |
| 20250529 | 1,472 | 1,472 | 1,461 | 1,470 | 2,800 | 19 | 101% | 100% | 32% | ▲ | 98% | 101% | 0% | 100% | 108% |
| 20250530 | 1,470 | 1,470 | 1,430 | 1,442 | 9,600 | -28 | 98% | 98% | 343% | ▼ | 98% | 103% | 0% | 98% | 106% |
| 20250602 | 1,465 | 1,465 | 1,428 | 1,430 | 18,200 | -12 | 99% | 98% | 190% | ▼▼ | 100% | 106% | 0% | 97% | 105% |
| 20250603 | 1,420 | 1,432 | 1,414 | 1,418 | 31,500 | -12 | 99% | 100% | 173% | ▼▼▼ | 101% | 0% | 0% | 96% | 104% |
| 20250604 | 1,416 | 1,443 | 1,416 | 1,430 | 14,500 | 12 | 101% | 101% | 46% | ▲ | 101% | 0% | 0% | 97% | 105% |
| 20250605 | 1,460 | 1,486 | 1,437 | 1,481 | 20,600 | 51 | 104% | 101% | 142% | ▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20250606 | 1,496 | 1,510 | 1,483 | 1,510 | 12,300 | 29 | 102% | 101% | 60% | ▲▲▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 600 | 72,400 | 0 | 50,700 | 600 | 21,700 |
| 2025-05-23 | 600 | 70,300 | 0 | 50,400 | 600 | 19,900 |
| 2025-05-16 | 400 | 71,000 | 0 | 50,200 | 400 | 20,800 |
| 2025-05-09 | 200 | 51,400 | 0 | 35,500 | 200 | 15,900 |
| 2025-05-02 | 300 | 50,200 | 0 | 35,500 | 300 | 14,700 |
| 2025-04-25 | 600 | 50,900 | 0 | 35,400 | 600 | 15,500 |
| 2025-04-18 | 300 | 54,400 | 0 | 37,700 | 300 | 16,700 |
| 2025-04-11 | 300 | 52,700 | 0 | 35,300 | 300 | 17,400 |
| 2025-04-04 | 100 | 63,300 | 0 | 41,400 | 100 | 21,900 |
| 2025-03-28 | 100 | 66,100 | 0 | 44,000 | 100 | 22,100 |
| 2025-03-21 | 100 | 69,700 | 0 | 44,400 | 100 | 25,300 |
| 2025-03-14 | 1,200 | 75,700 | 0 | 47,600 | 1,200 | 28,100 |
| 2025-03-07 | 2,000 | 70,200 | 0 | 41,600 | 2,000 | 28,600 |
| 2025-02-28 | 2,400 | 69,200 | 0 | 40,000 | 2,400 | 29,200 |
| 2025-02-21 | 2,500 | 64,800 | 0 | 36,300 | 2,500 | 28,500 |
| 2025-02-14 | 2,700 | 105,500 | 0 | 72,700 | 2,700 | 32,800 |
| 2025-02-07 | 1,400 | 106,300 | 0 | 73,100 | 1,400 | 33,200 |
| 2025-01-31 | 1,800 | 107,400 | 0 | 75,200 | 1,800 | 32,200 |
| 2025-01-24 | 2,600 | 74,500 | 0 | 40,100 | 2,600 | 34,400 |
| 2025-01-17 | 2,500 | 74,500 | 0 | 40,500 | 2,500 | 34,000 |
| 2025-01-10 | 4,600 | 70,400 | 0 | 43,400 | 4,600 | 27,000 |
| 2024-12-27 | 9,800 | 74,500 | 0 | 42,600 | 9,800 | 31,900 |
| 2024-12-20 | 5,400 | 72,700 | 0 | 44,900 | 5,400 | 27,800 |
| 2024-12-13 | 3,700 | 77,900 | 0 | 44,800 | 3,700 | 33,100 |
| 2024-12-06 | 1,000 | 83,600 | 0 | 48,600 | 1,000 | 35,000 |
| 2024-11-29 | 1,300 | 89,700 | 0 | 49,700 | 1,300 | 40,000 |
| 2024-11-22 | 2,000 | 97,600 | 0 | 57,900 | 2,000 | 39,700 |
| 2024-11-15 | 800 | 128,100 | 0 | 97,000 | 800 | 31,100 |
| 2024-11-08 | 3,900 | 126,800 | 0 | 96,400 | 3,900 | 30,400 |
| 2024-11-01 | 3,500 | 128,200 | 0 | 98,500 | 3,500 | 29,700 |
| 2024-10-25 | 3,600 | 130,900 | 0 | 99,700 | 3,600 | 31,200 |
| 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 |
|---|---|---|---|
| 20250515 | 10:00 | 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 |
| 20250422 | 15:30 | 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 |
| 20250326 | 15:30 | 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 |
| 20250326 | 15:30 | 船場 | 人事異動に関するお知らせ |
| 20250130 | 15:30 | 船場 | 2024年12月期 業績予想の修正に関するお知らせ |
| 20250110 | 16:00 | 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） |
| 20241129 | 15:00 | 船場 | 人事異動に関するお知らせ |
| 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 | 2025-06-07 08:22:18 |
| 6540 | 2 | 2025年第64回定時株主総会決議ご通知 | 2025-03-27 22:31:05 |
| 6540 | 2 | 2025年第64回定時株主総会質疑応答要旨 | 2025-03-27 22:31:04 |
| 6540 | 2 | - YouTube | 2025-03-27 22:29:55 |
| 6540 | 2 | 2025年第64回定時株主総会ライブ配信のお知らせ | 2025-03-21 18:32:16 |
| 6540 | 2 | 64期株主通信（2025.3.11公開） | 2025-03-11 17:31:15 |
| 6540 | 2 | 2024年12月期決算及び中期経営計画2027説明動画公開 | 2025-03-10 18:31:04 |
| 6540 | 2 | 2025年第64回定時株主総会招集ご通知及び株主総会資料 | 2025-03-06 10:30:10 |
| 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 |