| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,759 | 1,762 | 1,742 | 1,755 | 56,100 | -8 | 100% | 100% | 56% | ▼ | 0 | 0 | 0 | 101% | 101% | 105% | 97% | 3% |
| 20250702 | 1,746 | 1,801 | 1,746 | 1,758 | 138,400 | 3 | 100% | 101% | 247% | ▲ | 16 | 0 | 0 | 100% | 101% | 105% | 97% | 3% |
| 20250703 | 1,755 | 1,773 | 1,755 | 1,756 | 40,800 | -2 | 100% | 100% | 29% | ▼ | 0 | 0 | 0 | 100% | 100% | 105% | 97% | 3% |
| 20250704 | 1,760 | 1,770 | 1,755 | 1,760 | 51,300 | 4 | 100% | 100% | 126% | ▲ | 0 | 0 | 0 | 99% | 100% | 104% | 97% | 3% |
| 20250707 | 1,761 | 1,761 | 1,738 | 1,744 | 55,600 | -16 | 99% | 99% | 108% | ▼ | 0 | 0 | 0 | 101% | 101% | 106% | 97% | 2% |
| 20250708 | 1,743 | 1,775 | 1,743 | 1,765 | 57,400 | 21 | 101% | 101% | 103% | ▲ | 12 | 0 | 0 | 99% | 101% | 104% | 98% | 3% |
| 20250709 | 1,775 | 1,784 | 1,755 | 1,759 | 68,800 | -6 | 100% | 99% | 120% | ▼ | 0 | 0 | 0 | 100% | 102% | 104% | 97% | 3% |
| 20250710 | 1,759 | 1,765 | 1,743 | 1,757 | 54,000 | -2 | 100% | 100% | 78% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 104% | 97% | 3% |
| 20250711 | 1,760 | 1,777 | 1,751 | 1,760 | 48,300 | 3 | 100% | 100% | 89% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 97% | 1% |
| 20250714 | 1,755 | 1,771 | 1,755 | 1,759 | 49,100 | -1 | 100% | 100% | 102% | ▼ | 0 | 0 | 0 | 102% | 101% | 104% | 97% | 1% |
| 20250715 | 1,755 | 1,789 | 1,753 | 1,789 | 76,800 | 30 | 102% | 102% | 156% | ▲ | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 3% |
| 20250716 | 1,789 | 1,789 | 1,762 | 1,767 | 35,400 | -22 | 99% | 99% | 46% | ▼ | 0 | 0 | 0 | 100% | 104% | 0% | 98% | 1% |
| 20250717 | 1,771 | 1,783 | 1,751 | 1,779 | 52,000 | 12 | 101% | 100% | 147% | ▲ | 0 | 0 | 0 | 100% | 104% | 0% | 99% | 2% |
| 20250718 | 1,775 | 1,790 | 1,766 | 1,772 | 52,700 | -7 | 100% | 100% | 101% | ▼ | 0 | 0 | 0 | 101% | 103% | 0% | 99% | 2% |
| 20250722 | 1,772 | 1,798 | 1,770 | 1,781 | 65,900 | 9 | 101% | 101% | 125% | ▲ | 0 | 0 | 0 | 101% | 102% | 0% | 99% | 2% |
| 20250723 | 1,795 | 1,820 | 1,785 | 1,820 | 134,300 | 39 | 102% | 101% | 204% | ▲▲ | 0 | 0 | 0 | 101% | 100% | 0% | 100% | 4% |
| 20250724 | 1,830 | 1,855 | 1,820 | 1,840 | 127,300 | 20 | 101% | 101% | 95% | ▲▲▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 6% |
| 20250725 | 1,837 | 1,837 | 1,810 | 1,820 | 70,500 | -20 | 99% | 99% | 55% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250728 | 1,829 | 1,832 | 1,818 | 1,829 | 62,000 | 9 | 100% | 100% | 88% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 5% |
| 20250729 | 1,823 | 1,838 | 1,819 | 1,827 | 51,500 | -2 | 100% | 100% | 83% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 5% |
| 20250730 | 1,824 | 1,835 | 1,813 | 1,825 | 56,100 | -2 | 100% | 100% | 109% | ▼▼ | 0 | 0 | 0 | % | % | % | 99% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:30 | 鈴木 | 2025年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | 鈴木 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241210 | 15:30 | 鈴木 | 子会社に対する債権の株式化（デット・エクイティ・スワップ）の実施に関するお知らせ |
| 20241210 | 15:30 | 鈴木 | 人事異動に関するお知らせ |
| 20241111 | 15:30 | 鈴木 | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241105 | 17:00 | 鈴木 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241011 | 15:30 | 鈴木 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240927 | 13:30 | 鈴木 | 非上場の親会社等の決算に関するお知らせ |
| 20240927 | 13:30 | 鈴木 | 支配株主等に関する事項について |
| 20240927 | 13:30 | 鈴木 | 人事異動に関するお知らせ |
| 20240808 | 17:00 | 鈴木 | (訂正)「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」の一部訂正について |
| 20240808 | 15:30 | 鈴木 | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240808 | 15:30 | 鈴木 | 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 |
| 20240808 | 15:30 | 鈴木 | 株主還元方針に関するお知らせ |
| 20240514 | 15:30 | 鈴木 | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | 鈴木 | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-27 | Barclays Capital Securities Ltd | 62,700 | 0.43% | ▼ | -13,800 | 1,734 | 1,768 | 1,727 | 1,754 | 225,700 |
| 2025-06-27 | UBS AG | 47,568 | 0.33% | ▼ | -29,900 | 1,734 | 1,768 | 1,727 | 1,754 | 225,700 |
| 2025-06-26 | Barclays Capital Securities Ltd | 76,500 | 0.53% | ▲ | 1,802 | 1,810 | 1,781 | 1,783 | 216,000 | |
| 2025-06-26 | UBS AG | 77,468 | 0.53% | ▲ | 1,802 | 1,810 | 1,781 | 1,783 | 216,000 | |
| 2025-06-02 | JPM Securities Japan Co Ltd. | 55,300 | 0.38% | ▼ | -74,200 | 1,750 | 1,750 | 1,730 | 1,742 | 68,500 |
| 2025-05-28 | JPM Securities Japan Co Ltd. | 129,500 | 0.89% | ▼ | -2,800 | 1,765 | 1,769 | 1,742 | 1,751 | 51,800 |
| 2025-05-21 | JPM Securities Japan Co Ltd. | 132,300 | 0.91% | ▲ | 13,300 | 1,709 | 1,719 | 1,698 | 1,701 | 48,500 |
| 2025-05-15 | JPM Securities Japan Co Ltd. | 119,000 | 0.82% | ▲ | 14,359 | 1,716 | 1,726 | 1,656 | 1,681 | 210,900 |
| 2025-04-30 | JPM Securities Japan Co Ltd. | 104,641 | 0.72% | ▲ | 14,941 | 1,620 | 1,621 | 1,596 | 1,613 | 61,300 |
| 2025-04-23 | JPM Securities Japan Co Ltd. | 89,700 | 0.62% | ▲ | 8,900 | 1,540 | 1,541 | 1,517 | 1,538 | 74,100 |
| 2025-04-21 | JPM Securities Japan Co Ltd. | 80,800 | 0.56% | ▲ | 1,538 | 1,538 | 1,496 | 1,519 | 97,800 |