| 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 | 1,227 | 1,228 | 1,211 | 1,221 | 5,500 | 11 | 101% | 100% | 80% | ▲ | 101% | 102% | 102% | 97% | 104% |
| 20240925 | 1,222 | 1,239 | 1,222 | 1,229 | 2,500 | 8 | 101% | 101% | 45% | ▲▲ | 99% | 100% | 100% | 98% | 105% |
| 20240926 | 1,254 | 1,254 | 1,232 | 1,237 | 5,000 | 8 | 101% | 99% | 200% | ▲▲▲ | 99% | 100% | 100% | 98% | 104% |
| 20240927 | 1,250 | 1,250 | 1,237 | 1,237 | 1,800 | 0 | 100% | 99% | 36% | -- | 100% | 101% | 100% | 98% | 104% |
| 20240930 | 1,235 | 1,237 | 1,209 | 1,237 | 2,700 | 0 | 100% | 100% | 150% | -- | 101% | 101% | 100% | 98% | 104% |
| 20241001 | 1,239 | 1,250 | 1,238 | 1,250 | 2,100 | 13 | 101% | 101% | 78% | ▲ | 100% | 100% | 98% | 99% | 105% |
| 20241002 | 1,247 | 1,256 | 1,242 | 1,246 | 4,400 | -4 | 100% | 100% | 210% | ▼ | 99% | 99% | 99% | 99% | 104% |
| 20241003 | 1,255 | 1,258 | 1,240 | 1,246 | 1,800 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 99% | 99% | 104% |
| 20241004 | 1,248 | 1,252 | 1,238 | 1,245 | 1,200 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20241007 | 1,245 | 1,253 | 1,241 | 1,246 | 6,600 | 1 | 100% | 100% | 550% | ▲ | 99% | 100% | 99% | 99% | 103% |
| 20241008 | 1,247 | 1,250 | 1,240 | 1,240 | 4,000 | -6 | 100% | 99% | 61% | ▼ | 99% | 99% | 99% | 98% | 103% |
| 20241009 | 1,248 | 1,248 | 1,240 | 1,240 | 1,000 | 0 | 100% | 99% | 25% | -- | 101% | 99% | 100% | 98% | 103% |
| 20241010 | 1,240 | 1,251 | 1,240 | 1,251 | 2,000 | 11 | 101% | 101% | 200% | ▲ | 100% | 98% | 99% | 100% | 104% |
| 20241011 | 1,253 | 1,254 | 1,247 | 1,250 | 1,500 | -1 | 100% | 100% | 75% | ▼ | 99% | 98% | 99% | 100% | 104% |
| 20241015 | 1,250 | 1,250 | 1,235 | 1,237 | 1,900 | -13 | 99% | 99% | 127% | ▼▼ | 100% | 98% | 100% | 99% | 102% |
| 20241016 | 1,238 | 1,238 | 1,230 | 1,233 | 2,500 | -4 | 100% | 100% | 132% | ▼▼▼ | 99% | 97% | 100% | 99% | 102% |
| 20241017 | 1,233 | 1,233 | 1,220 | 1,225 | 2,500 | -8 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 97% | 101% | 98% | 101% |
| 20241018 | 1,223 | 1,230 | 1,217 | 1,223 | 4,700 | -2 | 100% | 100% | 188% | ▼▼▼▼▼ | 99% | 96% | 102% | 98% | 101% |
| 20241021 | 1,228 | 1,228 | 1,209 | 1,212 | 1,800 | -11 | 99% | 99% | 38% | ▼▼▼▼▼▼ | 99% | 98% | 104% | 97% | 100% |
| 20241022 | 1,205 | 1,217 | 1,195 | 1,196 | 6,400 | -16 | 99% | 99% | 356% | ▼▼▼▼▼▼▼ | 99% | 99% | 105% | 96% | 100% |
| 20241023 | 1,197 | 1,197 | 1,187 | 1,187 | 1,500 | -9 | 99% | 99% | 23% | ▼▼▼▼▼▼▼▼ | 100% | 102% | 107% | 95% | 100% |
| 20241024 | 1,181 | 1,192 | 1,180 | 1,181 | 2,300 | -6 | 99% | 100% | 153% | ▼▼▼▼▼▼▼▼▼ | 100% | 105% | 107% | 94% | 100% |
| 20241025 | 1,181 | 1,189 | 1,181 | 1,181 | 1,300 | 0 | 100% | 100% | 57% | -- | 100% | 105% | 107% | 94% | 100% |
| 20241028 | 1,181 | 1,184 | 1,173 | 1,184 | 8,500 | 3 | 100% | 100% | 654% | ▲ | 100% | 104% | 106% | 95% | 100% |
| 20241029 | 1,184 | 1,184 | 1,175 | 1,184 | 1,400 | 0 | 100% | 100% | 16% | -- | 102% | 104% | 106% | 95% | 100% |
| 20241030 | 1,184 | 1,210 | 1,178 | 1,210 | 6,300 | 26 | 102% | 102% | 450% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20241031 | 1,243 | 1,255 | 1,228 | 1,238 | 15,400 | 28 | 102% | 100% | 244% | ▲▲ | 101% | 101% | 103% | 99% | 105% |
| 20241101 | 1,223 | 1,234 | 1,223 | 1,234 | 3,800 | -4 | 100% | 101% | 25% | ▼ | 100% | 99% | 102% | 99% | 104% |
| 20241105 | 1,234 | 1,239 | 1,228 | 1,230 | 3,700 | -4 | 100% | 100% | 97% | ▼▼ | 99% | 99% | 102% | 98% | 104% |
| 20241106 | 1,239 | 1,250 | 1,228 | 1,230 | 5,800 | 0 | 100% | 99% | 157% | -- | 100% | 99% | 102% | 98% | 104% |
| 20241107 | 1,235 | 1,246 | 1,231 | 1,237 | 5,900 | 7 | 101% | 100% | 102% | ▲ | 99% | 98% | 101% | 99% | 105% |
| 20241108 | 1,237 | 1,238 | 1,220 | 1,226 | 6,000 | -11 | 99% | 99% | 102% | ▼ | 100% | 100% | 104% | 98% | 104% |
| 20241111 | 1,220 | 1,224 | 1,218 | 1,224 | 2,100 | -2 | 100% | 100% | 35% | ▼▼ | 100% | 102% | 105% | 98% | 104% |
| 20241112 | 1,224 | 1,227 | 1,220 | 1,221 | 4,500 | -3 | 100% | 100% | 214% | ▼▼▼ | 100% | 103% | 106% | 99% | 103% |
| 20241113 | 1,220 | 1,220 | 1,213 | 1,214 | 3,400 | -7 | 99% | 100% | 76% | ▼▼▼▼ | 100% | 103% | 108% | 98% | 103% |
| 20241114 | 1,211 | 1,224 | 1,211 | 1,214 | 2,800 | 0 | 100% | 100% | 82% | -- | 100% | 104% | 110% | 98% | 103% |
| 20241115 | 1,212 | 1,220 | 1,211 | 1,214 | 1,800 | 0 | 100% | 100% | 64% | -- | 103% | 104% | 110% | 98% | 103% |
| 20241118 | 1,213 | 1,248 | 1,213 | 1,248 | 7,000 | 34 | 103% | 103% | 389% | ▲ | 100% | 100% | 107% | 100% | 106% |
| 20241119 | 1,248 | 1,252 | 1,237 | 1,252 | 7,100 | 4 | 100% | 100% | 101% | ▲▲ | 100% | 100% | 107% | 100% | 106% |
| 20241120 | 1,249 | 1,252 | 1,242 | 1,245 | 1,100 | -7 | 99% | 100% | 15% | ▼ | 101% | 100% | 107% | 99% | 105% |
| 20241121 | 1,249 | 1,260 | 1,249 | 1,260 | 5,900 | 15 | 101% | 101% | 536% | ▲ | 99% | 99% | 106% | 100% | 107% |
| 20241122 | 1,261 | 1,261 | 1,247 | 1,247 | 3,500 | -13 | 99% | 99% | 59% | ▼ | 100% | 100% | 107% | 99% | 106% |
| 20241125 | 1,249 | 1,259 | 1,240 | 1,248 | 4,500 | 1 | 100% | 100% | 129% | ▲ | 100% | 100% | 107% | 99% | 105% |
| 20241126 | 1,251 | 1,258 | 1,243 | 1,252 | 3,300 | 4 | 100% | 100% | 73% | ▲▲ | 99% | 100% | 107% | 99% | 106% |
| 20241127 | 1,252 | 1,256 | 1,241 | 1,245 | 2,500 | -7 | 99% | 99% | 76% | ▼ | 101% | 100% | 107% | 99% | 103% |
| 20241128 | 1,243 | 1,252 | 1,242 | 1,252 | 1,300 | 7 | 101% | 101% | 52% | ▲ | 99% | 98% | 107% | 99% | 103% |
| 20241129 | 1,251 | 1,251 | 1,241 | 1,244 | 1,800 | -8 | 99% | 99% | 138% | ▼ | 100% | 102% | 107% | 99% | 102% |
| 20241202 | 1,244 | 1,249 | 1,244 | 1,246 | 700 | 2 | 100% | 100% | 39% | ▲ | 100% | 103% | 106% | 99% | 103% |
| 20241203 | 1,247 | 1,251 | 1,240 | 1,241 | 3,400 | -5 | 100% | 100% | 486% | ▼ | 98% | 104% | 107% | 98% | 102% |
| 20241204 | 1,242 | 1,242 | 1,210 | 1,223 | 11,900 | -18 | 99% | 98% | 350% | ▼▼ | 101% | 108% | 109% | 97% | 101% |
| 20241205 | 1,220 | 1,232 | 1,218 | 1,232 | 4,600 | 9 | 101% | 101% | 39% | ▲ | 101% | 107% | 106% | 98% | 101% |
| 20241206 | 1,250 | 1,268 | 1,245 | 1,268 | 13,900 | 36 | 103% | 101% | 302% | ▲▲ | 101% | 105% | 0% | 100% | 104% |
| 20241209 | 1,271 | 1,297 | 1,271 | 1,290 | 7,600 | 22 | 102% | 101% | 55% | ▲▲▲ | 99% | 103% | 0% | 100% | 106% |
| 20241210 | 1,294 | 1,294 | 1,277 | 1,280 | 14,300 | -10 | 99% | 99% | 188% | ▼ | 102% | 104% | 0% | 99% | 105% |
| 20241211 | 1,285 | 1,319 | 1,285 | 1,312 | 10,300 | 32 | 103% | 102% | 72% | ▲ | 101% | 100% | 0% | 100% | 108% |
| 20241212 | 1,324 | 1,342 | 1,312 | 1,335 | 12,100 | 23 | 102% | 101% | 117% | ▲▲ | 100% | 99% | 0% | 100% | 110% |
| 20241213 | 1,335 | 1,335 | 1,309 | 1,329 | 3,600 | -6 | 100% | 100% | 30% | ▼ | 100% | 99% | 0% | 100% | 109% |
| 20241216 | 1,336 | 1,354 | 1,320 | 1,333 | 8,800 | 4 | 100% | 100% | 244% | ▲ | 98% | 99% | 0% | 100% | 109% |
| 20241217 | 1,342 | 1,342 | 1,317 | 1,320 | 4,100 | -13 | 99% | 98% | 47% | ▼ | 100% | 0% | 0% | 99% | 108% |
| 20241218 | 1,320 | 1,330 | 1,320 | 1,320 | 3,800 | 0 | 100% | 100% | 93% | -- | 101% | 0% | 0% | 99% | 108% |
| 20241219 | 1,310 | 1,325 | 1,310 | 1,321 | 2,700 | 1 | 100% | 101% | 71% | ▲ | 99% | 0% | 0% | 99% | 108% |
| 20241220 | 1,335 | 1,335 | 1,315 | 1,325 | 2,700 | 4 | 100% | 99% | 100% | ▲▲ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:26:45 |
| 6912 | 2 | 2024-12-21 22:30:03 | |
| 6912 | 2 | 2024-12-21 10:30:09 | |
| 6912 | 2 | 2024-12-20 22:30:36 | |
| 6912 | 2 | 2024-12-20 10:30:25 | |
| 6912 | 2 | 2024-12-19 22:30:48 | |
| 6912 | 2 | 2024-12-19 11:29:10 | |
| 6912 | 2 | 2024-12-18 23:29:35 | |
| 6912 | 2 | 2024-12-18 11:29:13 | |
| 6912 | 2 | 2024-12-17 23:29:16 |