| 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 | 1,411 | 1,419 | 1,377 | 1,386 | 5,000 | -34 | 98% | 98% | 143% | ▼▼ | 102% | 103% | 103% | 95% | 100% |
| 20250311 | 1,376 | 1,408 | 1,371 | 1,408 | 4,100 | 22 | 102% | 102% | 82% | ▲ | 101% | 100% | 101% | 97% | 102% |
| 20250312 | 1,401 | 1,414 | 1,383 | 1,414 | 1,900 | 6 | 100% | 101% | 46% | ▲▲ | 100% | 100% | 98% | 97% | 102% |
| 20250313 | 1,419 | 1,429 | 1,412 | 1,420 | 17,700 | 6 | 100% | 100% | 932% | ▲▲▲ | 100% | 100% | 95% | 98% | 102% |
| 20250314 | 1,424 | 1,424 | 1,410 | 1,418 | 1,300 | -2 | 100% | 100% | 7% | ▼ | 99% | 100% | 94% | 98% | 102% |
| 20250317 | 1,420 | 1,421 | 1,407 | 1,408 | 2,900 | -10 | 99% | 99% | 223% | ▼▼ | 100% | 102% | 94% | 97% | 102% |
| 20250318 | 1,400 | 1,402 | 1,396 | 1,402 | 2,300 | -6 | 100% | 100% | 79% | ▼▼▼ | 101% | 101% | 91% | 97% | 101% |
| 20250319 | 1,403 | 1,424 | 1,403 | 1,419 | 5,000 | 17 | 101% | 101% | 217% | ▲ | 100% | 100% | 86% | 98% | 102% |
| 20250321 | 1,420 | 1,432 | 1,409 | 1,422 | 3,700 | 3 | 100% | 100% | 74% | ▲▲ | 99% | 99% | 85% | 98% | 103% |
| 20250324 | 1,434 | 1,438 | 1,423 | 1,423 | 1,600 | 1 | 100% | 99% | 43% | ▲▲▲ | 99% | 97% | 85% | 98% | 103% |
| 20250325 | 1,426 | 1,429 | 1,400 | 1,405 | 11,500 | -18 | 99% | 99% | 719% | ▼ | 101% | 95% | 87% | 97% | 101% |
| 20250326 | 1,412 | 1,425 | 1,407 | 1,424 | 4,100 | 19 | 101% | 101% | 36% | ▲ | 100% | 94% | 88% | 98% | 103% |
| 20250327 | 1,419 | 1,423 | 1,405 | 1,417 | 800 | -7 | 100% | 100% | 20% | ▼ | 100% | 94% | 90% | 98% | 102% |
| 20250328 | 1,396 | 1,409 | 1,381 | 1,390 | 11,600 | -27 | 98% | 100% | 1450% | ▼▼ | 97% | 92% | 91% | 97% | 100% |
| 20250331 | 1,383 | 1,383 | 1,342 | 1,347 | 6,500 | -43 | 97% | 97% | 56% | ▼▼▼ | 98% | 90% | 94% | 94% | 100% |
| 20250401 | 1,359 | 1,359 | 1,322 | 1,330 | 4,500 | -17 | 99% | 98% | 69% | ▼▼▼▼ | 98% | 88% | 96% | 93% | 100% |
| 20250402 | 1,336 | 1,336 | 1,265 | 1,313 | 9,300 | -17 | 99% | 98% | 207% | ▼▼▼▼▼ | 99% | 90% | 99% | 92% | 100% |
| 20250403 | 1,290 | 1,293 | 1,266 | 1,277 | 6,800 | -36 | 97% | 99% | 73% | ▼▼▼▼▼▼ | 100% | 97% | 104% | 89% | 100% |
| 20250404 | 1,230 | 1,235 | 1,140 | 1,225 | 23,300 | -52 | 96% | 100% | 343% | ▼▼▼▼▼▼▼ | 95% | 98% | 104% | 86% | 100% |
| 20250408 | 1,235 | 1,235 | 1,175 | 1,175 | 6,600 | -50 | 96% | 95% | 28% | ▼▼▼▼▼▼▼▼ | 104% | 112% | 118% | 83% | 100% |
| 20250409 | 1,085 | 1,173 | 1,085 | 1,131 | 9,100 | -44 | 96% | 104% | 138% | ▼▼▼▼▼▼▼▼▼ | 96% | 101% | 107% | 79% | 100% |
| 20250410 | 1,200 | 1,222 | 1,150 | 1,157 | 8,200 | 26 | 102% | 96% | 90% | ▲ | 103% | 105% | 110% | 81% | 102% |
| 20250411 | 1,161 | 1,254 | 1,141 | 1,199 | 8,600 | 42 | 104% | 103% | 105% | ▲▲ | 97% | 97% | 104% | 84% | 106% |
| 20250414 | 1,252 | 1,252 | 1,202 | 1,212 | 3,800 | 13 | 101% | 97% | 44% | ▲▲▲ | 100% | 99% | 108% | 85% | 107% |
| 20250415 | 1,219 | 1,228 | 1,215 | 1,215 | 3,000 | 3 | 100% | 100% | 79% | ▲▲▲▲ | 99% | 99% | 108% | 85% | 107% |
| 20250416 | 1,224 | 1,225 | 1,215 | 1,215 | 2,300 | 0 | 100% | 99% | 77% | -- | 100% | 101% | 109% | 85% | 107% |
| 20250417 | 1,211 | 1,214 | 1,184 | 1,214 | 3,100 | -1 | 100% | 100% | 135% | ▼ | 101% | 104% | 110% | 85% | 107% |
| 20250418 | 1,200 | 1,213 | 1,200 | 1,210 | 1,300 | -4 | 100% | 101% | 42% | ▼▼ | 100% | 104% | 109% | 85% | 107% |
| 20250421 | 1,204 | 1,220 | 1,202 | 1,203 | 5,400 | -7 | 99% | 100% | 415% | ▼▼▼ | 101% | 104% | 109% | 84% | 106% |
| 20250422 | 1,207 | 1,229 | 1,198 | 1,215 | 2,300 | 12 | 101% | 101% | 43% | ▲ | 100% | 104% | 107% | 85% | 107% |
| 20250423 | 1,227 | 1,229 | 1,205 | 1,224 | 2,600 | 9 | 101% | 100% | 113% | ▲▲ | 102% | 104% | 108% | 86% | 108% |
| 20250424 | 1,225 | 1,250 | 1,224 | 1,249 | 2,600 | 25 | 102% | 102% | 100% | ▲▲▲ | 100% | 102% | 105% | 88% | 110% |
| 20250425 | 1,255 | 1,261 | 1,250 | 1,250 | 4,300 | 1 | 100% | 100% | 165% | ▲▲▲▲ | 101% | 100% | 105% | 90% | 111% |
| 20250428 | 1,251 | 1,264 | 1,251 | 1,261 | 1,500 | 11 | 101% | 101% | 35% | ▲▲▲▲▲ | 101% | 98% | 105% | 94% | 111% |
| 20250430 | 1,263 | 1,279 | 1,263 | 1,279 | 2,000 | 18 | 101% | 101% | 133% | ▲▲▲▲▲▲ | 100% | 99% | 104% | 96% | 113% |
| 20250501 | 1,280 | 1,284 | 1,256 | 1,275 | 2,100 | -4 | 100% | 100% | 105% | ▼ | 98% | 100% | 104% | 97% | 113% |
| 20250502 | 1,274 | 1,280 | 1,246 | 1,246 | 4,900 | -29 | 98% | 98% | 233% | ▼▼ | 99% | 105% | 106% | 97% | 110% |
| 20250507 | 1,246 | 1,272 | 1,233 | 1,233 | 14,000 | -13 | 99% | 99% | 286% | ▼▼▼ | 100% | 105% | 107% | 96% | 109% |
| 20250508 | 1,245 | 1,245 | 1,225 | 1,240 | 6,100 | 7 | 101% | 100% | 44% | ▲ | 102% | 106% | 107% | 97% | 110% |
| 20250509 | 1,240 | 1,276 | 1,234 | 1,265 | 17,100 | 25 | 102% | 102% | 280% | ▲▲ | 101% | 104% | 105% | 99% | 112% |
| 20250512 | 1,265 | 1,285 | 1,250 | 1,278 | 15,600 | 13 | 101% | 101% | 91% | ▲▲▲ | 101% | 101% | 103% | 100% | 110% |
| 20250513 | 1,289 | 1,307 | 1,286 | 1,307 | 8,700 | 29 | 102% | 101% | 56% | ▲▲▲▲ | 100% | 97% | 101% | 100% | 109% |
| 20250514 | 1,307 | 1,327 | 1,295 | 1,309 | 14,700 | 2 | 100% | 100% | 169% | ▲▲▲▲▲ | 102% | 100% | 103% | 100% | 109% |
| 20250515 | 1,289 | 1,317 | 1,289 | 1,317 | 11,900 | 8 | 101% | 102% | 81% | ▲▲▲▲▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20250516 | 1,314 | 1,314 | 1,272 | 1,300 | 17,100 | -17 | 99% | 99% | 144% | ▼ | 97% | 100% | 101% | 99% | 108% |
| 20250519 | 1,303 | 1,303 | 1,266 | 1,266 | 10,400 | -34 | 97% | 97% | 61% | ▼▼ | 100% | 103% | 104% | 96% | 105% |
| 20250520 | 1,266 | 1,280 | 1,260 | 1,260 | 14,700 | -6 | 100% | 100% | 141% | ▼▼▼ | 100% | 102% | 102% | 96% | 105% |
| 20250521 | 1,290 | 1,297 | 1,274 | 1,291 | 6,800 | 31 | 102% | 100% | 46% | ▲ | 100% | 102% | 102% | 98% | 107% |
| 20250522 | 1,291 | 1,291 | 1,267 | 1,288 | 4,700 | -3 | 100% | 100% | 69% | ▼ | 101% | 103% | 100% | 98% | 106% |
| 20250523 | 1,288 | 1,307 | 1,288 | 1,307 | 7,800 | 19 | 101% | 101% | 166% | ▲ | 100% | 101% | 0% | 99% | 107% |
| 20250526 | 1,309 | 1,317 | 1,304 | 1,307 | 5,000 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 0% | 99% | 106% |
| 20250527 | 1,310 | 1,313 | 1,300 | 1,311 | 2,700 | 4 | 100% | 100% | 54% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20250528 | 1,311 | 1,324 | 1,309 | 1,315 | 7,000 | 4 | 100% | 100% | 259% | ▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20250529 | 1,313 | 1,333 | 1,313 | 1,326 | 3,400 | 11 | 101% | 101% | 49% | ▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20250530 | 1,320 | 1,326 | 1,315 | 1,326 | 2,000 | 0 | 100% | 100% | 59% | -- | 99% | 99% | 0% | 100% | 108% |
| 20250602 | 1,328 | 1,328 | 1,309 | 1,315 | 5,900 | -11 | 99% | 99% | 295% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20250603 | 1,315 | 1,315 | 1,310 | 1,310 | 1,000 | -5 | 100% | 100% | 17% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20250604 | 1,316 | 1,317 | 1,307 | 1,307 | 3,000 | -3 | 100% | 99% | 300% | ▼▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 1,306 | 1,314 | 1,302 | 1,311 | 3,000 | 4 | 100% | 100% | 100% | ▲ | 98% | 0% | 0% | 99% | 104% |
| 20250606 | 1,310 | 1,310 | 1,280 | 1,289 | 8,500 | -22 | 98% | 98% | 283% | ▼ | % | % | % | 97% | 102% |
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 | 0 | 52,800 | 0 | 12,600 | 0 | 40,200 |
| 2025-05-23 | 0 | 51,700 | 0 | 11,900 | 0 | 39,800 |
| 2025-05-16 | 0 | 58,100 | 0 | 21,400 | 0 | 36,700 |
| 2025-05-09 | 0 | 50,000 | 0 | 17,800 | 0 | 32,200 |
| 2025-05-02 | 0 | 62,500 | 0 | 32,800 | 0 | 29,700 |
| 2025-04-25 | 0 | 64,500 | 0 | 34,800 | 0 | 29,700 |
| 2025-04-18 | 0 | 64,500 | 0 | 35,200 | 0 | 29,300 |
| 2025-04-11 | 0 | 65,000 | 0 | 34,900 | 0 | 30,100 |
| 2025-04-04 | 0 | 68,900 | 0 | 34,000 | 0 | 34,900 |
| 2025-03-28 | 0 | 73,900 | 0 | 43,400 | 0 | 30,500 |
| 2025-03-21 | 0 | 76,900 | 0 | 43,600 | 0 | 33,300 |
| 2025-03-14 | 0 | 76,300 | 0 | 44,700 | 0 | 31,600 |
| 2025-03-07 | 0 | 60,300 | 0 | 29,300 | 0 | 31,000 |
| 2025-02-28 | 0 | 62,300 | 0 | 31,200 | 0 | 31,100 |
| 2025-02-21 | 0 | 62,200 | 0 | 31,200 | 0 | 31,000 |
| 2025-02-14 | 0 | 59,200 | 0 | 30,700 | 0 | 28,500 |
| 2025-02-07 | 0 | 57,000 | 0 | 30,400 | 0 | 26,600 |
| 2025-01-31 | 0 | 45,100 | 0 | 18,000 | 0 | 27,100 |
| 2025-01-24 | 0 | 47,400 | 0 | 16,200 | 0 | 31,200 |
| 2025-01-17 | 0 | 48,000 | 0 | 16,500 | 0 | 31,500 |
| 2025-01-10 | 0 | 47,800 | 0 | 17,300 | 0 | 30,500 |
| 2024-12-27 | 0 | 49,100 | 0 | 18,900 | 0 | 30,200 |
| 2024-12-20 | 0 | 48,400 | 0 | 19,600 | 0 | 28,800 |
| 2024-12-13 | 0 | 48,700 | 0 | 19,800 | 0 | 28,900 |
| 2024-12-06 | 0 | 49,900 | 0 | 20,100 | 0 | 29,800 |
| 2024-11-29 | 0 | 50,300 | 0 | 19,700 | 0 | 30,600 |
| 2024-11-22 | 0 | 50,500 | 0 | 19,400 | 0 | 31,100 |
| 2024-11-15 | 0 | 54,100 | 0 | 20,100 | 0 | 34,000 |
| 2024-11-08 | 0 | 55,700 | 0 | 20,600 | 0 | 35,100 |
| 2024-11-01 | 0 | 61,300 | 0 | 20,500 | 0 | 40,800 |
| 2024-10-25 | 0 | 55,800 | 0 | 18,500 | 0 | 37,300 |
| 2024-10-18 | 0 | 56,400 | 0 | 18,700 | 0 | 37,700 |
| 2024-10-11 | 0 | 55,300 | 0 | 18,600 | 0 | 36,700 |
| 2024-10-04 | 0 | 58,000 | 0 | 19,200 | 0 | 38,800 |
| 2024-09-27 | 0 | 58,500 | 0 | 19,200 | 0 | 39,300 |
| 2024-09-20 | 0 | 59,200 | 0 | 19,100 | 0 | 40,100 |
| 2024-09-13 | 0 | 55,600 | 0 | 19,100 | 0 | 36,500 |
| 2024-09-06 | 0 | 57,000 | 0 | 19,300 | 0 | 37,700 |
| 2024-08-30 | 0 | 59,400 | 0 | 19,300 | 0 | 40,100 |
| 2024-08-23 | 0 | 58,900 | 0 | 18,600 | 0 | 40,300 |
| 2024-08-16 | 0 | 56,800 | 0 | 18,600 | 0 | 38,200 |
| 2024-08-09 | 0 | 57,400 | 0 | 18,800 | 0 | 38,600 |
| 2024-08-02 | 0 | 54,400 | 0 | 19,100 | 0 | 35,300 |
| 2024-07-26 | 0 | 55,500 | 0 | 23,500 | 0 | 32,000 |
| 2024-07-19 | 0 | 59,600 | 0 | 27,400 | 0 | 32,200 |
| 2024-07-12 | 0 | 66,300 | 0 | 25,400 | 0 | 40,900 |
| 2024-07-05 | 0 | 66,600 | 0 | 27,400 | 0 | 39,200 |
| 2024-06-28 | 0 | 66,700 | 0 | 26,600 | 0 | 40,100 |
| 2024-06-21 | 0 | 68,000 | 0 | 25,000 | 0 | 43,000 |
| 2024-06-14 | 0 | 66,700 | 0 | 21,000 | 0 | 45,700 |
| 2024-06-07 | 0 | 66,400 | 0 | 21,100 | 0 | 45,300 |
| 2024-05-31 | 0 | 64,800 | 0 | 21,000 | 0 | 43,800 |
| 2024-05-24 | 0 | 76,900 | 0 | 22,700 | 0 | 54,200 |
| 2024-05-17 | 0 | 81,900 | 0 | 23,200 | 0 | 58,700 |
| 2024-05-10 | 0 | 78,500 | 0 | 20,500 | 0 | 58,000 |
| 2024-05-02 | 0 | 73,200 | 0 | 20,600 | 0 | 52,600 |
| 2024-04-26 | 0 | 73,300 | 0 | 20,500 | 0 | 52,800 |
| 2024-04-19 | 0 | 81,500 | 0 | 20,900 | 0 | 60,600 |
| 2024-04-12 | 0 | 81,400 | 0 | 20,100 | 0 | 61,300 |
| 2024-04-05 | 0 | 81,300 | 0 | 19,400 | 0 | 61,900 |
| 2024-03-29 | 0 | 76,500 | 0 | 19,200 | 0 | 57,300 |
| 2024-03-22 | 0 | 80,800 | 0 | 23,000 | 0 | 57,800 |
| 2024-03-15 | 0 | 84,100 | 0 | 22,900 | 0 | 61,200 |
| 2024-03-08 | 0 | 82,500 | 0 | 23,500 | 0 | 59,000 |
| 2024-03-01 | 0 | 94,600 | 0 | 25,700 | 0 | 68,900 |
| 2024-02-22 | 0 | 101,800 | 0 | 23,800 | 0 | 78,000 |
| 2024-02-16 | 0 | 94,500 | 0 | 22,900 | 0 | 71,600 |
| 2024-02-09 | 0 | 92,900 | 0 | 21,800 | 0 | 71,100 |
| 2024-02-02 | 0 | 96,100 | 0 | 20,300 | 0 | 75,800 |
| 2024-01-26 | 0 | 89,300 | 0 | 25,900 | 0 | 63,400 |
| 2024-01-19 | 0 | 90,300 | 0 | 25,900 | 0 | 64,400 |
| 2024-01-12 | 0 | 88,600 | 0 | 22,000 | 0 | 66,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:30 | 菊水ＨＤ | 当社株式の大量買付行為に関する対応策（買収への対応方針）の継続について |
| 20250515 | 17:00 | 菊水ＨＤ | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250515 | 17:00 | 菊水ＨＤ | 通期業績予想値と実績値との差異及び配当予想の修正（増配）に関するお知らせ |
| 20250130 | 17:00 | 菊水ＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241030 | 16:00 | 菊水ＨＤ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240730 | 16:00 | 菊水ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240711 | 15:15 | 菊水ＨＤ | 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 |
| 20240626 | 15:15 | 菊水ＨＤ | 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 |
| 20240515 | 17:00 | 菊水ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 17:00 | 菊水ＨＤ | 通期業績予想値と実績値との差異及び配当予想の修正(増配)に関するお知らせ |
| 20240228 | 17:00 | 菊水ＨＤ | 配当予想の修正(増配)に関するお知らせ |
| 20240130 | 17:00 | 菊水ＨＤ | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240130 | 17:00 | 菊水ＨＤ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6912 | 1 | 菊水ホールディングス株式会社 | 2025-06-07 08:26:19 |
| 6912 | 2 | 2025-06-07 08:29:56 | |
| 6912 | 2 | 2025-06-06 21:30:38 | |
| 6912 | 2 | 2025-06-06 10:29:57 | |
| 6912 | 2 | 2025-06-05 23:30:15 | |
| 6912 | 2 | 2025-06-05 12:30:13 | |
| 6912 | 2 | 2025-06-05 01:30:07 | |
| 6912 | 2 | 2025-06-04 14:30:24 | |
| 6912 | 2 | 2025-06-04 03:30:07 | |
| 6912 | 2 | 2025-06-03 16:30:30 |