| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,489 | 1,489 | 1,454 | 1,455 | 11,900 | -34 | 98% | 98% | 322% | ▼ | 98% | 92% | 84% | 96% | 102% |
| 20240726 | 1,469 | 1,470 | 1,412 | 1,438 | 8,100 | -17 | 99% | 98% | 68% | ▼▼ | 100% | 92% | 84% | 95% | 101% |
| 20240729 | 1,466 | 1,470 | 1,451 | 1,470 | 4,100 | 32 | 102% | 100% | 51% | ▲ | 102% | 82% | 84% | 97% | 103% |
| 20240730 | 1,470 | 1,495 | 1,460 | 1,495 | 3,900 | 25 | 102% | 102% | 95% | ▲▲ | 101% | 86% | 94% | 99% | 104% |
| 20240731 | 1,318 | 1,338 | 1,316 | 1,327 | 57,700 | -168 | 89% | 101% | 1479% | ▼ | 101% | 87% | 92% | 87% | 100% |
| 20240801 | 1,330 | 1,359 | 1,325 | 1,347 | 14,200 | 20 | 102% | 101% | 25% | ▲ | 93% | 89% | 94% | 89% | 102% |
| 20240802 | 1,300 | 1,312 | 1,208 | 1,209 | 33,600 | -138 | 90% | 93% | 237% | ▼ | 91% | 102% | 106% | 80% | 100% |
| 20240805 | 1,155 | 1,155 | 1,000 | 1,054 | 33,700 | -155 | 87% | 91% | 100% | ▼▼ | 95% | 99% | 102% | 69% | 100% |
| 20240806 | 1,190 | 1,190 | 1,085 | 1,129 | 5,700 | 75 | 107% | 95% | 17% | ▲ | 102% | 106% | 107% | 74% | 107% |
| 20240807 | 1,129 | 1,184 | 1,129 | 1,153 | 5,500 | 24 | 102% | 102% | 96% | ▲▲ | 100% | 107% | 108% | 76% | 109% |
| 20240809 | 1,160 | 1,191 | 1,160 | 1,163 | 2,500 | 10 | 101% | 100% | 45% | ▲▲▲ | 101% | 106% | 107% | 77% | 110% |
| 20240813 | 1,168 | 1,188 | 1,123 | 1,175 | 3,100 | 12 | 101% | 101% | 124% | ▲ | 99% | 103% | 106% | 77% | 111% |
| 20240814 | 1,190 | 1,196 | 1,180 | 1,181 | 2,900 | 6 | 101% | 99% | 94% | ▲▲ | 101% | 104% | 107% | 78% | 112% |
| 20240815 | 1,181 | 1,194 | 1,181 | 1,194 | 2,800 | 13 | 101% | 101% | 97% | ▲▲▲ | 104% | 102% | 105% | 80% | 113% |
| 20240816 | 1,195 | 1,239 | 1,195 | 1,238 | 7,100 | 44 | 104% | 104% | 254% | ▲▲▲▲ | 98% | 97% | 101% | 83% | 117% |
| 20240819 | 1,244 | 1,249 | 1,220 | 1,220 | 3,800 | -18 | 99% | 98% | 54% | ▼ | 100% | 98% | 103% | 82% | 116% |
| 20240820 | 1,221 | 1,249 | 1,221 | 1,225 | 1,500 | 5 | 100% | 100% | 39% | ▲ | 100% | 96% | 103% | 82% | 116% |
| 20240821 | 1,224 | 1,225 | 1,221 | 1,222 | 500 | -3 | 100% | 100% | 33% | ▼ | 99% | 97% | 103% | 82% | 116% |
| 20240822 | 1,221 | 1,221 | 1,206 | 1,209 | 2,300 | -13 | 99% | 99% | 460% | ▼▼ | 99% | 98% | 104% | 81% | 115% |
| 20240823 | 1,209 | 1,215 | 1,184 | 1,200 | 11,900 | -9 | 99% | 99% | 517% | ▼▼▼ | 98% | 99% | 104% | 80% | 114% |
| 20240826 | 1,208 | 1,210 | 1,166 | 1,179 | 7,600 | -21 | 98% | 98% | 64% | ▼▼▼▼ | 100% | 102% | 107% | 79% | 112% |
| 20240827 | 1,179 | 1,186 | 1,171 | 1,174 | 2,400 | -5 | 100% | 100% | 32% | ▼▼▼▼▼ | 101% | 103% | 105% | 79% | 111% |
| 20240828 | 1,173 | 1,184 | 1,172 | 1,184 | 2,300 | 10 | 101% | 101% | 96% | ▲ | 100% | 102% | 104% | 79% | 112% |
| 20240829 | 1,189 | 1,191 | 1,183 | 1,188 | 3,300 | 4 | 100% | 100% | 143% | ▲▲ | 101% | 101% | 104% | 88% | 113% |
| 20240830 | 1,188 | 1,199 | 1,188 | 1,199 | 3,000 | 11 | 101% | 101% | 91% | ▲▲▲ | 100% | 104% | 104% | 89% | 114% |
| 20240902 | 1,200 | 1,222 | 1,200 | 1,200 | 5,000 | 1 | 100% | 100% | 167% | ▲▲▲▲ | 100% | 104% | 104% | 97% | 114% |
| 20240903 | 1,204 | 1,210 | 1,200 | 1,210 | 2,200 | 10 | 101% | 100% | 44% | ▲▲▲▲▲ | 99% | 104% | 104% | 98% | 115% |
| 20240904 | 1,206 | 1,206 | 1,195 | 1,195 | 2,300 | -15 | 99% | 99% | 105% | ▼ | 100% | 105% | 105% | 97% | 106% |
| 20240905 | 1,195 | 1,209 | 1,192 | 1,197 | 3,400 | 2 | 100% | 100% | 148% | ▲ | 103% | 102% | 104% | 97% | 104% |
| 20240906 | 1,207 | 1,249 | 1,207 | 1,249 | 9,000 | 52 | 104% | 103% | 265% | ▲▲ | 100% | 98% | 100% | 100% | 107% |
| 20240909 | 1,245 | 1,262 | 1,231 | 1,250 | 10,700 | 1 | 100% | 100% | 119% | ▲▲▲ | 100% | 97% | 99% | 100% | 106% |
| 20240910 | 1,260 | 1,260 | 1,246 | 1,260 | 4,500 | 10 | 101% | 100% | 42% | ▲▲▲▲ | 97% | 95% | 98% | 100% | 107% |
| 20240911 | 1,274 | 1,274 | 1,200 | 1,233 | 8,100 | -27 | 98% | 97% | 180% | ▼ | 98% | 99% | 101% | 98% | 105% |
| 20240912 | 1,235 | 1,258 | 1,200 | 1,209 | 5,300 | -24 | 98% | 98% | 65% | ▼▼ | 101% | 101% | 104% | 96% | 103% |
| 20240913 | 1,204 | 1,217 | 1,197 | 1,217 | 2,800 | 8 | 101% | 101% | 53% | ▲ | 99% | 100% | 103% | 97% | 104% |
| 20240917 | 1,220 | 1,223 | 1,205 | 1,207 | 3,300 | -10 | 99% | 99% | 118% | ▼ | 99% | 101% | 103% | 96% | 103% |
| 20240918 | 1,220 | 1,220 | 1,203 | 1,210 | 1,000 | 3 | 100% | 99% | 30% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20240919 | 1,222 | 1,229 | 1,211 | 1,218 | 3,700 | 8 | 101% | 100% | 370% | ▲▲ | 99% | 101% | 103% | 97% | 104% |
| 20240920 | 1,219 | 1,228 | 1,201 | 1,210 | 6,900 | -8 | 99% | 99% | 186% | ▼ | 100% | 101% | 102% | 96% | 103% |
| 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% | 97% | 99% | 104% |
| 20241003 | 1,255 | 1,258 | 1,240 | 1,246 | 1,800 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 97% | 99% | 104% |
| 20241004 | 1,248 | 1,252 | 1,238 | 1,245 | 1,200 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 96% | 99% | 104% |
| 20241007 | 1,245 | 1,253 | 1,241 | 1,246 | 6,600 | 1 | 100% | 100% | 550% | ▲ | 99% | 100% | 0% | 99% | 103% |
| 20241008 | 1,247 | 1,250 | 1,240 | 1,240 | 4,000 | -6 | 100% | 99% | 61% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 1,248 | 1,248 | 1,240 | 1,240 | 1,000 | 0 | 100% | 99% | 25% | -- | 101% | 99% | 0% | 98% | 103% |
| 20241010 | 1,240 | 1,251 | 1,240 | 1,251 | 2,000 | 11 | 101% | 101% | 200% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241011 | 1,253 | 1,254 | 1,247 | 1,250 | 1,500 | -1 | 100% | 100% | 75% | ▼ | 99% | 98% | 0% | 100% | 104% |
| 20241015 | 1,250 | 1,250 | 1,235 | 1,237 | 1,900 | -13 | 99% | 99% | 127% | ▼▼ | 100% | 98% | 0% | 99% | 102% |
| 20241016 | 1,238 | 1,238 | 1,230 | 1,233 | 2,500 | -4 | 100% | 100% | 132% | ▼▼▼ | 99% | 97% | 0% | 99% | 102% |
| 20241017 | 1,233 | 1,233 | 1,220 | 1,225 | 2,500 | -8 | 99% | 99% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 1,223 | 1,230 | 1,217 | 1,223 | 4,700 | -2 | 100% | 100% | 188% | ▼▼▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 1,228 | 1,228 | 1,209 | 1,212 | 1,800 | -11 | 99% | 99% | 38% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,205 | 1,217 | 1,195 | 1,196 | 6,400 | -16 | 99% | 99% | 356% | ▼▼▼▼▼▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:20:21 |
| 6912 | 2 | 2024-10-23 01:28:36 | |
| 6912 | 2 | 2024-10-22 12:29:53 | |
| 6912 | 2 | 2024-10-22 00:29:44 | |
| 6912 | 2 | 2024-10-21 12:29:10 | |
| 6912 | 2 | 2024-10-21 00:28:29 | |
| 6912 | 2 | 2024-10-20 11:30:04 | |
| 6912 | 2 | 2024-10-19 23:29:36 | |
| 6912 | 2 | 2024-10-19 11:29:07 | |
| 6912 | 2 | 2024-10-18 23:28:38 |