| 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 | 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% | 97% | 100% | 110% |
| 20241007 | 1,285 | 1,288 | 1,256 | 1,288 | 17,200 | 33 | 103% | 100% | 93% | ▲▲▲ | 98% | 99% | 98% | 100% | 113% |
| 20241008 | 1,280 | 1,280 | 1,245 | 1,256 | 12,900 | -32 | 98% | 98% | 75% | ▼ | 99% | 99% | 99% | 98% | 110% |
| 20241009 | 1,272 | 1,275 | 1,250 | 1,257 | 7,700 | 1 | 100% | 99% | 60% | ▲ | 99% | 100% | 100% | 98% | 110% |
| 20241010 | 1,254 | 1,255 | 1,231 | 1,245 | 12,200 | -12 | 99% | 99% | 158% | ▼ | 101% | 101% | 101% | 97% | 109% |
| 20241011 | 1,246 | 1,264 | 1,246 | 1,262 | 7,200 | 17 | 101% | 101% | 59% | ▲ | 98% | 98% | 99% | 98% | 109% |
| 20241015 | 1,268 | 1,268 | 1,243 | 1,244 | 8,100 | -18 | 99% | 98% | 113% | ▼ | 101% | 100% | 101% | 97% | 106% |
| 20241016 | 1,244 | 1,268 | 1,243 | 1,256 | 12,700 | 12 | 101% | 101% | 157% | ▲ | 99% | 97% | 100% | 98% | 107% |
| 20241017 | 1,262 | 1,264 | 1,250 | 1,255 | 3,500 | -1 | 100% | 99% | 28% | ▼ | 99% | 97% | 102% | 97% | 106% |
| 20241018 | 1,258 | 1,258 | 1,245 | 1,246 | 3,000 | -9 | 99% | 99% | 86% | ▼▼ | 99% | 96% | 104% | 97% | 105% |
| 20241021 | 1,255 | 1,255 | 1,248 | 1,248 | 2,100 | 2 | 100% | 99% | 70% | ▲ | 98% | 98% | 104% | 97% | 105% |
| 20241022 | 1,248 | 1,248 | 1,214 | 1,222 | 9,000 | -26 | 98% | 98% | 429% | ▼ | 99% | 100% | 106% | 95% | 103% |
| 20241023 | 1,224 | 1,234 | 1,202 | 1,215 | 4,900 | -7 | 99% | 99% | 54% | ▼▼ | 100% | 102% | 109% | 94% | 102% |
| 20241024 | 1,200 | 1,215 | 1,195 | 1,204 | 7,100 | -11 | 99% | 100% | 145% | ▼▼▼ | 99% | 101% | 109% | 93% | 100% |
| 20241025 | 1,204 | 1,204 | 1,164 | 1,187 | 23,100 | -17 | 99% | 99% | 325% | ▼▼▼▼ | 103% | 105% | 111% | 92% | 100% |
| 20241028 | 1,186 | 1,219 | 1,178 | 1,219 | 8,300 | 32 | 103% | 103% | 36% | ▲ | 101% | 103% | 109% | 95% | 103% |
| 20241029 | 1,211 | 1,234 | 1,211 | 1,222 | 4,900 | 3 | 100% | 101% | 59% | ▲▲ | 98% | 103% | 109% | 95% | 103% |
| 20241030 | 1,209 | 1,230 | 1,187 | 1,187 | 52,100 | -35 | 97% | 98% | 1063% | ▼ | 102% | 106% | 110% | 92% | 100% |
| 20241031 | 1,191 | 1,214 | 1,190 | 1,211 | 6,500 | 24 | 102% | 102% | 12% | ▲ | 104% | 105% | 109% | 94% | 102% |
| 20241101 | 1,202 | 1,257 | 1,202 | 1,248 | 24,800 | 37 | 103% | 104% | 382% | ▲▲ | 99% | 101% | 105% | 97% | 105% |
| 20241105 | 1,248 | 1,260 | 1,239 | 1,239 | 6,300 | -9 | 99% | 99% | 25% | ▼ | 100% | 100% | 108% | 96% | 104% |
| 20241106 | 1,240 | 1,259 | 1,240 | 1,246 | 4,500 | 7 | 101% | 100% | 71% | ▲ | 100% | 99% | 106% | 99% | 105% |
| 20241107 | 1,255 | 1,264 | 1,254 | 1,258 | 3,800 | 12 | 101% | 100% | 84% | ▲▲ | 100% | 99% | 111% | 100% | 106% |
| 20241108 | 1,258 | 1,264 | 1,228 | 1,258 | 5,700 | 0 | 100% | 100% | 150% | -- | 99% | 102% | 113% | 100% | 106% |
| 20241111 | 1,258 | 1,258 | 1,245 | 1,246 | 5,500 | -12 | 99% | 99% | 96% | ▼ | 99% | 104% | 116% | 99% | 105% |
| 20241112 | 1,248 | 1,268 | 1,231 | 1,240 | 18,400 | -6 | 100% | 99% | 335% | ▼▼ | 98% | 105% | 117% | 99% | 104% |
| 20241113 | 1,237 | 1,253 | 1,214 | 1,214 | 12,200 | -26 | 98% | 98% | 66% | ▼▼▼ | 101% | 106% | 118% | 97% | 102% |
| 20241114 | 1,231 | 1,254 | 1,231 | 1,243 | 13,300 | 29 | 102% | 101% | 109% | ▲ | 98% | 99% | 110% | 99% | 105% |
| 20241115 | 1,317 | 1,318 | 1,255 | 1,288 | 29,600 | 45 | 104% | 98% | 223% | ▲▲ | 101% | 102% | 112% | 100% | 109% |
| 20241118 | 1,290 | 1,330 | 1,290 | 1,301 | 31,500 | 13 | 101% | 101% | 106% | ▲▲▲ | 101% | 103% | 113% | 100% | 110% |
| 20241119 | 1,277 | 1,308 | 1,277 | 1,288 | 26,100 | -13 | 99% | 101% | 83% | ▼ | 101% | 101% | 112% | 99% | 109% |
| 20241120 | 1,296 | 1,303 | 1,277 | 1,303 | 26,900 | 15 | 101% | 101% | 103% | ▲ | 99% | 100% | 111% | 100% | 110% |
| 20241121 | 1,307 | 1,312 | 1,292 | 1,295 | 11,400 | -8 | 99% | 99% | 42% | ▼ | 101% | 99% | 111% | 99% | 109% |
| 20241122 | 1,302 | 1,314 | 1,286 | 1,314 | 21,600 | 19 | 101% | 101% | 189% | ▲ | 100% | 98% | 111% | 100% | 111% |
| 20241125 | 1,311 | 1,319 | 1,300 | 1,315 | 23,600 | 1 | 100% | 100% | 109% | ▲▲ | 100% | 99% | 108% | 100% | 111% |
| 20241126 | 1,309 | 1,315 | 1,303 | 1,309 | 7,400 | -6 | 100% | 100% | 31% | ▼ | 99% | 102% | 108% | 100% | 110% |
| 20241127 | 1,309 | 1,310 | 1,293 | 1,294 | 8,600 | -15 | 99% | 99% | 116% | ▼▼ | 99% | 103% | 109% | 98% | 109% |
| 20241128 | 1,294 | 1,300 | 1,281 | 1,287 | 10,300 | -7 | 99% | 99% | 120% | ▼▼▼ | 100% | 109% | 109% | 98% | 106% |
| 20241129 | 1,287 | 1,295 | 1,286 | 1,287 | 3,900 | 0 | 100% | 100% | 38% | -- | 100% | 109% | 107% | 98% | 106% |
| 20241202 | 1,305 | 1,335 | 1,301 | 1,302 | 38,700 | 15 | 101% | 100% | 992% | ▲ | 102% | 111% | 107% | 99% | 107% |
| 20241203 | 1,303 | 1,333 | 1,297 | 1,333 | 26,300 | 31 | 102% | 102% | 68% | ▲▲ | 100% | 109% | 104% | 100% | 110% |
| 20241204 | 1,332 | 1,343 | 1,325 | 1,336 | 16,400 | 3 | 100% | 100% | 62% | ▲▲▲ | 104% | 106% | 104% | 100% | 110% |
| 20241205 | 1,340 | 1,403 | 1,340 | 1,399 | 40,700 | 63 | 105% | 104% | 248% | ▲▲▲▲ | 102% | 101% | 99% | 100% | 115% |
| 20241206 | 1,400 | 1,460 | 1,400 | 1,426 | 29,600 | 27 | 102% | 102% | 73% | ▲▲▲▲▲ | 101% | 98% | 0% | 100% | 117% |
| 20241209 | 1,438 | 1,457 | 1,420 | 1,449 | 31,400 | 23 | 102% | 101% | 106% | ▲▲▲▲▲▲ | 98% | 97% | 0% | 100% | 119% |
| 20241210 | 1,449 | 1,449 | 1,401 | 1,415 | 34,100 | -34 | 98% | 98% | 109% | ▼ | 100% | 98% | 0% | 98% | 117% |
| 20241211 | 1,416 | 1,434 | 1,416 | 1,419 | 7,900 | 4 | 100% | 100% | 23% | ▲ | 99% | 97% | 0% | 98% | 114% |
| 20241212 | 1,422 | 1,430 | 1,405 | 1,405 | 25,300 | -14 | 99% | 99% | 320% | ▼ | 100% | 98% | 0% | 97% | 109% |
| 20241213 | 1,405 | 1,411 | 1,400 | 1,405 | 11,100 | 0 | 100% | 100% | 44% | -- | 99% | 99% | 0% | 97% | 109% |
| 20241216 | 1,404 | 1,404 | 1,383 | 1,385 | 19,000 | -20 | 99% | 99% | 171% | ▼ | 99% | 100% | 0% | 96% | 108% |
| 20241217 | 1,385 | 1,385 | 1,365 | 1,365 | 15,500 | -20 | 99% | 99% | 82% | ▼▼ | 99% | 0% | 0% | 94% | 106% |
| 20241218 | 1,386 | 1,386 | 1,368 | 1,378 | 11,300 | 13 | 101% | 99% | 73% | ▲ | 101% | 0% | 0% | 95% | 107% |
| 20241219 | 1,359 | 1,388 | 1,348 | 1,377 | 16,400 | -1 | 100% | 101% | 145% | ▼ | 101% | 0% | 0% | 95% | 107% |
| 20241220 | 1,377 | 1,400 | 1,377 | 1,390 | 15,000 | 13 | 101% | 101% | 91% | ▲ | % | % | % | 96% | 108% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:22:03 |
| 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 |