| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,725 | 1,748 | 1,706 | 1,744 | 4,472,000 | 4 | 100% | 101% | 59% | ▲ | 101% | 106% | 111% | 92% | 100% |
| 20250120 | 1,756 | 1,799 | 1,754 | 1,781 | 4,229,400 | 37 | 102% | 101% | 95% | ▲▲ | 100% | 103% | 108% | 94% | 102% |
| 20250121 | 1,809 | 1,818 | 1,763 | 1,810 | 4,371,800 | 30 | 102% | 100% | 103% | ▲▲▲ | 101% | 102% | 107% | 96% | 104% |
| 20250122 | 1,831 | 1,858 | 1,806 | 1,851 | 6,151,800 | 41 | 102% | 101% | 141% | ▲▲▲▲ | 102% | 102% | 106% | 98% | 107% |
| 20250123 | 1,838 | 1,874 | 1,835 | 1,867 | 6,271,300 | 16 | 101% | 102% | 102% | ▲▲▲▲▲ | 99% | 99% | 103% | 99% | 107% |
| 20250124 | 1,892 | 1,895 | 1,848 | 1,867 | 5,240,600 | 1 | 100% | 99% | 84% | ▲▲▲▲▲▲ | 99% | 99% | 104% | 99% | 107% |
| 20250127 | 1,883 | 1,889 | 1,863 | 1,870 | 4,287,600 | 3 | 100% | 99% | 82% | ▲▲▲▲▲▲▲ | 100% | 101% | 105% | 99% | 108% |
| 20250128 | 1,859 | 1,887 | 1,847 | 1,856 | 4,574,500 | -14 | 99% | 100% | 107% | ▼ | 101% | 102% | 105% | 98% | 107% |
| 20250129 | 1,864 | 1,893 | 1,857 | 1,880 | 4,058,800 | 24 | 101% | 101% | 89% | ▲ | 100% | 103% | 104% | 100% | 108% |
| 20250130 | 1,875 | 1,885 | 1,853 | 1,872 | 6,840,900 | -8 | 100% | 100% | 169% | ▼ | 100% | 104% | 104% | 99% | 108% |
| 20250131 | 1,870 | 1,875 | 1,848 | 1,869 | 4,709,100 | -3 | 100% | 100% | 69% | ▼▼ | 102% | 106% | 106% | 99% | 107% |
| 20250203 | 1,840 | 1,934 | 1,837 | 1,868 | 13,247,500 | -1 | 100% | 102% | 281% | ▼▼▼ | 100% | 102% | 102% | 99% | 107% |
| 20250204 | 1,902 | 1,926 | 1,889 | 1,907 | 8,889,100 | 39 | 102% | 100% | 67% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20250205 | 1,934 | 1,952 | 1,907 | 1,938 | 7,132,700 | 32 | 102% | 100% | 80% | ▲▲ | 100% | 100% | 96% | 100% | 111% |
| 20250206 | 1,948 | 2,015 | 1,857 | 1,942 | 15,691,500 | 4 | 100% | 100% | 220% | ▲▲▲ | 99% | 101% | 96% | 100% | 112% |
| 20250207 | 1,945 | 1,960 | 1,890 | 1,920 | 7,611,400 | -22 | 99% | 99% | 49% | ▼ | 102% | 102% | 99% | 99% | 110% |
| 20250210 | 1,896 | 1,945 | 1,896 | 1,942 | 4,250,800 | 22 | 101% | 102% | 56% | ▲ | 101% | 100% | 96% | 100% | 112% |
| 20250212 | 1,936 | 1,958 | 1,919 | 1,952 | 6,481,000 | 10 | 101% | 101% | 152% | ▲▲ | 99% | 97% | 94% | 100% | 112% |
| 20250213 | 1,980 | 1,983 | 1,942 | 1,956 | 5,426,300 | 4 | 100% | 99% | 84% | ▲▲▲ | 100% | 101% | 95% | 100% | 112% |
| 20250214 | 1,931 | 1,952 | 1,915 | 1,934 | 6,941,900 | -22 | 99% | 100% | 128% | ▼ | 99% | 100% | 96% | 99% | 111% |
| 20250217 | 1,941 | 1,954 | 1,908 | 1,930 | 3,453,300 | -4 | 100% | 99% | 50% | ▼▼ | 99% | 94% | 97% | 99% | 108% |
| 20250218 | 1,948 | 1,953 | 1,923 | 1,927 | 3,359,800 | -4 | 100% | 99% | 97% | ▼▼▼ | 100% | 98% | 98% | 99% | 106% |
| 20250219 | 1,917 | 1,950 | 1,894 | 1,916 | 5,186,100 | -11 | 99% | 100% | 154% | ▼▼▼▼ | 102% | 99% | 99% | 98% | 104% |
| 20250220 | 1,902 | 2,014 | 1,883 | 1,944 | 14,340,100 | 28 | 101% | 102% | 277% | ▲ | 99% | 100% | 102% | 99% | 105% |
| 20250225 | 1,854 | 1,860 | 1,833 | 1,839 | 7,608,600 | -106 | 95% | 99% | 53% | ▼ | 100% | 102% | 105% | 94% | 100% |
| 20250226 | 1,825 | 1,831 | 1,788 | 1,831 | 5,502,000 | -8 | 100% | 100% | 72% | ▼▼ | 102% | 100% | 105% | 94% | 100% |
| 20250227 | 1,835 | 1,876 | 1,827 | 1,876 | 5,363,600 | 45 | 102% | 102% | 97% | ▲ | 98% | 99% | 104% | 96% | 102% |
| 20250228 | 1,850 | 1,860 | 1,798 | 1,821 | 7,801,300 | -55 | 97% | 98% | 145% | ▼ | 100% | 99% | 104% | 93% | 100% |
| 20250303 | 1,850 | 1,860 | 1,829 | 1,857 | 5,897,900 | 36 | 102% | 100% | 76% | ▲ | 99% | 97% | 104% | 95% | 102% |
| 20250304 | 1,849 | 1,852 | 1,797 | 1,827 | 5,039,800 | -30 | 98% | 99% | 85% | ▼ | 100% | 98% | 105% | 93% | 100% |
| 20250305 | 1,825 | 1,843 | 1,806 | 1,821 | 6,308,500 | -6 | 100% | 100% | 125% | ▼▼ | 101% | 98% | 105% | 93% | 100% |
| 20250306 | 1,826 | 1,845 | 1,817 | 1,837 | 4,989,700 | 16 | 101% | 101% | 79% | ▲ | 103% | 102% | 110% | 94% | 101% |
| 20250307 | 1,757 | 1,806 | 1,753 | 1,802 | 7,507,100 | -35 | 98% | 103% | 150% | ▼ | 99% | 98% | 106% | 92% | 100% |
| 20250310 | 1,807 | 1,819 | 1,784 | 1,792 | 5,434,400 | -10 | 99% | 99% | 72% | ▼▼ | 101% | 105% | 111% | 92% | 100% |
| 20250311 | 1,733 | 1,756 | 1,700 | 1,752 | 9,032,000 | -40 | 98% | 101% | 166% | ▼▼▼ | 103% | 107% | 110% | 90% | 100% |
| 20250312 | 1,745 | 1,800 | 1,737 | 1,791 | 6,422,700 | 39 | 102% | 103% | 71% | ▲ | 97% | 104% | 104% | 92% | 102% |
| 20250313 | 1,807 | 1,808 | 1,756 | 1,760 | 6,966,000 | -31 | 98% | 97% | 108% | ▼ | 101% | 108% | 104% | 90% | 100% |
| 20250314 | 1,751 | 1,781 | 1,749 | 1,773 | 5,676,500 | 13 | 101% | 101% | 81% | ▲ | 101% | 104% | 101% | 91% | 101% |
| 20250317 | 1,810 | 1,831 | 1,802 | 1,820 | 5,320,000 | 48 | 103% | 101% | 94% | ▲▲ | 101% | 102% | 98% | 94% | 104% |
| 20250318 | 1,849 | 1,870 | 1,843 | 1,863 | 4,845,800 | 43 | 102% | 101% | 91% | ▲▲▲ | 101% | 102% | 96% | 96% | 106% |
| 20250319 | 1,870 | 1,907 | 1,869 | 1,882 | 4,933,800 | 19 | 101% | 101% | 102% | ▲▲▲▲ | 101% | 103% | 91% | 97% | 107% |
| 20250321 | 1,867 | 1,913 | 1,857 | 1,883 | 7,198,100 | 1 | 100% | 101% | 146% | ▲▲▲▲▲ | 97% | 101% | 88% | 97% | 107% |
| 20250324 | 1,897 | 1,897 | 1,830 | 1,836 | 6,694,300 | -47 | 98% | 97% | 93% | ▼ | 102% | 101% | 90% | 94% | 105% |
| 20250325 | 1,866 | 1,897 | 1,853 | 1,894 | 6,726,900 | 58 | 103% | 102% | 100% | ▲ | 101% | 96% | 88% | 100% | 108% |
| 20250326 | 1,900 | 1,924 | 1,889 | 1,916 | 5,547,500 | 22 | 101% | 101% | 82% | ▲▲ | 102% | 97% | 89% | 100% | 109% |
| 20250327 | 1,882 | 1,927 | 1,877 | 1,924 | 7,334,200 | 8 | 100% | 102% | 132% | ▲▲▲ | 99% | 96% | 88% | 100% | 110% |
| 20250328 | 1,892 | 1,903 | 1,870 | 1,876 | 6,166,500 | -48 | 98% | 99% | 84% | ▼ | 102% | 101% | 95% | 98% | 107% |
| 20250331 | 1,768 | 1,825 | 1,762 | 1,810 | 9,359,700 | -66 | 96% | 102% | 152% | ▼▼ | 100% | 93% | 92% | 94% | 103% |
| 20250401 | 1,826 | 1,857 | 1,800 | 1,826 | 7,449,900 | 16 | 101% | 100% | 80% | ▲ | 100% | 86% | 92% | 95% | 104% |
| 20250402 | 1,824 | 1,838 | 1,795 | 1,817 | 6,388,500 | -10 | 99% | 100% | 86% | ▼ | 103% | 92% | 0% | 94% | 104% |
| 20250403 | 1,744 | 1,804 | 1,743 | 1,789 | 9,486,400 | -28 | 98% | 103% | 148% | ▼▼ | 98% | 92% | 0% | 93% | 102% |
| 20250404 | 1,744 | 1,759 | 1,659 | 1,704 | 8,951,000 | -85 | 95% | 98% | 94% | ▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20250408 | 1,571 | 1,619 | 1,543 | 1,563 | 18,971,700 | -141 | 92% | 99% | 212% | ▼▼▼▼ | 97% | 107% | 0% | 81% | 100% |
| 20250409 | 1,533 | 1,565 | 1,463 | 1,494 | 13,651,000 | -70 | 96% | 97% | 72% | ▼▼▼▼▼ | 98% | 102% | 0% | 78% | 100% |
| 20250410 | 1,640 | 1,646 | 1,595 | 1,605 | 16,980,500 | 112 | 107% | 98% | 124% | ▲ | 102% | 108% | 0% | 83% | 107% |
| 20250411 | 1,545 | 1,585 | 1,525 | 1,570 | 16,061,200 | -35 | 98% | 102% | 95% | ▼ | 99% | 105% | 0% | 82% | 105% |
| 20250414 | 1,593 | 1,609 | 1,553 | 1,571 | 31,105,800 | 1 | 100% | 99% | 194% | ▲ | 102% | 0% | 0% | 82% | 105% |
| 20250415 | 1,620 | 1,674 | 1,620 | 1,645 | 34,585,100 | 75 | 105% | 102% | 111% | ▲▲ | 100% | 0% | 0% | 85% | 110% |
| 20250416 | 1,664 | 1,689 | 1,641 | 1,668 | 16,847,400 | 23 | 101% | 100% | 49% | ▲▲▲ | 100% | 0% | 0% | 87% | 112% |
| 20250417 | 1,674 | 1,685 | 1,658 | 1,673 | 10,413,600 | 5 | 100% | 100% | 62% | ▲▲▲▲ | % | % | % | 87% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,181,400 | 3,386,100 | 2,370,000 | 454,600 | 5,811,400 | 2,931,500 |
| 2025-04-04 | 344,200 | 1,179,400 | 88,600 | 319,500 | 255,600 | 859,900 |
| 2025-03-28 | 188,900 | 1,209,000 | 32,100 | 348,300 | 156,800 | 860,700 |
| 2025-03-21 | 229,300 | 1,288,300 | 72,500 | 359,000 | 156,800 | 929,300 |
| 2025-03-14 | 234,400 | 1,760,400 | 77,800 | 463,100 | 156,600 | 1,297,300 |
| 2025-03-07 | 294,000 | 1,615,200 | 80,400 | 421,200 | 213,600 | 1,194,000 |
| 2025-02-28 | 273,200 | 1,633,300 | 79,000 | 401,000 | 194,200 | 1,232,300 |
| 2025-02-21 | 263,300 | 1,478,100 | 32,100 | 400,100 | 231,200 | 1,078,000 |
| 2025-02-14 | 357,800 | 1,208,400 | 58,200 | 366,400 | 299,600 | 842,000 |
| 2025-02-07 | 379,500 | 1,394,800 | 73,700 | 398,600 | 305,800 | 996,200 |
| 2025-01-31 | 417,600 | 1,239,700 | 115,300 | 347,000 | 302,300 | 892,700 |
| 2025-01-24 | 536,300 | 1,219,600 | 107,200 | 343,600 | 429,100 | 876,000 |
| 2025-01-17 | 488,800 | 1,437,200 | 92,700 | 363,800 | 396,100 | 1,073,400 |
| 2025-01-10 | 372,000 | 1,341,000 | 234,600 | 336,900 | 137,400 | 1,004,100 |
| 2024-12-27 | 292,500 | 1,390,500 | 71,300 | 357,100 | 221,200 | 1,033,400 |
| 2024-12-20 | 1,107,800 | 1,532,800 | 549,000 | 385,900 | 558,800 | 1,146,900 |
| 2024-12-13 | 337,200 | 1,543,300 | 59,400 | 392,500 | 277,800 | 1,150,800 |
| 2024-12-06 | 117,800 | 2,171,400 | 40,600 | 576,900 | 77,200 | 1,594,500 |
| 2024-11-29 | 195,800 | 2,491,100 | 127,800 | 630,500 | 68,000 | 1,860,600 |
| 2024-11-22 | 145,700 | 2,276,800 | 18,600 | 563,700 | 127,100 | 1,713,100 |
| 2024-11-15 | 131,100 | 2,430,600 | 14,700 | 660,800 | 116,400 | 1,769,800 |
| 2024-11-08 | 106,100 | 3,250,600 | 15,900 | 953,000 | 90,200 | 2,297,600 |
| 2024-11-01 | 99,600 | 2,596,000 | 44,200 | 706,700 | 55,400 | 1,889,300 |
| 2024-10-25 | 116,000 | 2,376,700 | 46,500 | 626,000 | 69,500 | 1,750,700 |
| 2024-10-18 | 107,400 | 2,485,400 | 58,100 | 630,800 | 49,300 | 1,854,600 |
| 2024-10-11 | 121,600 | 1,916,900 | 56,500 | 550,700 | 65,100 | 1,366,200 |
| 2024-10-04 | 111,000 | 2,001,100 | 58,400 | 603,000 | 52,600 | 1,398,100 |
| 2024-09-27 | 154,600 | 1,710,400 | 52,000 | 531,700 | 102,600 | 1,178,700 |
| 2024-09-20 | 194,300 | 1,830,100 | 68,400 | 548,000 | 125,900 | 1,282,100 |
| 2024-09-13 | 234,900 | 1,874,000 | 107,200 | 558,000 | 127,700 | 1,316,000 |
| 2024-09-06 | 207,500 | 1,870,600 | 100,500 | 577,300 | 107,000 | 1,293,300 |
| 2024-08-30 | 229,300 | 1,714,100 | 101,100 | 542,900 | 128,200 | 1,171,200 |
| 2024-08-23 | 245,600 | 1,798,300 | 96,500 | 561,700 | 149,100 | 1,236,600 |
| 2024-08-16 | 253,100 | 1,605,700 | 116,000 | 553,400 | 137,100 | 1,052,300 |
| 2024-08-09 | 268,700 | 1,596,800 | 108,400 | 524,100 | 160,300 | 1,072,700 |
| 2024-08-02 | 210,900 | 2,208,700 | 112,300 | 707,100 | 98,600 | 1,501,600 |
| 2024-07-26 | 251,700 | 2,370,000 | 115,400 | 746,700 | 136,300 | 1,623,300 |
| 2024-07-19 | 260,600 | 2,362,500 | 120,700 | 685,900 | 139,900 | 1,676,600 |
| 2024-07-12 | 328,900 | 2,229,000 | 142,700 | 653,500 | 186,200 | 1,575,500 |
| 2024-07-05 | 256,700 | 2,913,500 | 123,800 | 737,900 | 132,900 | 2,175,600 |
| 2024-06-28 | 323,100 | 2,486,100 | 125,900 | 662,700 | 197,200 | 1,823,400 |
| 2024-06-21 | 276,200 | 2,571,200 | 126,000 | 670,400 | 150,200 | 1,900,800 |
| 2024-06-14 | 322,200 | 2,394,500 | 134,700 | 626,000 | 187,500 | 1,768,500 |
| 2024-06-07 | 687,200 | 2,315,400 | 431,900 | 608,600 | 255,300 | 1,706,800 |
| 2024-05-31 | 328,600 | 2,308,200 | 135,700 | 599,700 | 192,900 | 1,708,500 |
| 2024-05-24 | 285,100 | 2,367,300 | 103,400 | 610,500 | 181,700 | 1,756,800 |
| 2024-05-17 | 225,000 | 2,527,400 | 47,600 | 670,300 | 177,400 | 1,857,100 |
| 2024-05-10 | 282,400 | 2,783,100 | 53,800 | 794,500 | 228,600 | 1,988,600 |
| 2024-05-02 | 372,100 | 2,820,000 | 47,900 | 787,900 | 324,200 | 2,032,100 |
| 2024-04-26 | 393,300 | 3,125,900 | 48,400 | 1,194,600 | 344,900 | 1,931,300 |
| 2024-04-19 | 288,300 | 3,589,100 | 50,300 | 1,400,400 | 238,000 | 2,188,700 |
| 2024-04-12 | 352,800 | 3,799,700 | 48,200 | 1,642,100 | 304,600 | 2,157,600 |
| 2024-04-05 | 399,400 | 3,930,800 | 52,600 | 1,738,600 | 346,800 | 2,192,200 |
| 2024-03-29 | 1,500,700 | 4,288,200 | 81,100 | 1,814,300 | 1,419,600 | 2,473,900 |
| 2024-03-22 | 529,600 | 1,570,900 | 23,500 | 697,900 | 506,100 | 873,000 |
| 2024-03-15 | 314,100 | 2,026,500 | 151,500 | 746,300 | 162,600 | 1,280,200 |
| 2024-03-08 | 415,100 | 2,027,800 | 223,700 | 733,700 | 191,400 | 1,294,100 |
| 2024-03-01 | 136,600 | 1,723,000 | 44,100 | 649,200 | 92,500 | 1,073,800 |
| 2024-02-22 | 113,300 | 1,741,900 | 43,500 | 675,200 | 69,800 | 1,066,700 |
| 2024-02-16 | 129,200 | 1,677,900 | 58,500 | 645,600 | 70,700 | 1,032,300 |
| 2024-02-09 | 128,800 | 1,779,600 | 45,200 | 668,800 | 83,600 | 1,110,800 |
| 2024-02-02 | 233,700 | 1,012,200 | 52,100 | 527,600 | 181,600 | 484,600 |
| 2024-01-26 | 141,700 | 1,176,000 | 47,200 | 552,900 | 94,500 | 623,100 |
| 2024-01-19 | 182,700 | 1,086,700 | 38,800 | 526,000 | 143,900 | 560,700 |
| 2024-01-12 | 213,500 | 1,061,700 | 38,700 | 490,600 | 174,800 | 571,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | Barclays Bank PLC | 10,109,796 | 0.51% | ▲ | 438,400 | 1,806 | 1,810 | 1,769 | 1,778 | 10,080,500 |
| 2024-06-14 | Barclays Bank PLC | 9,671,396 | 0.49% | ▼ | 7,214,112 | 1,855 | 1,872 | 1,818 | 1,855 | 8,520,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 17:35 | スズキ | 売出価格等の決定に関するお知らせ |
| 20250407 | 16:00 | スズキ | 株式の売出しに関するお知らせ |
| 20250407 | 16:00 | スズキ | 2025年３月期第３四半期決算短信〔ＩＦＲＳ〕(連結)（公認会計士等による期中レビュー完了） |
| 20250313 | 15:30 | スズキ | 公認会計士等の異動に関するお知らせ |
| 20250220 | 10:00 | スズキ | 新中期経営計画策定のお知らせ |
| 20250206 | 15:00 | スズキ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20241223 | 16:00 | スズキ | 連結子会社の増資（特定子会社化）および特定子会社の異動に関するお知らせ |
| 20241108 | 15:00 | スズキ | 剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20241108 | 15:00 | スズキ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕(連結) |
| 20241029 | 18:00 | スズキ | 連結子会社による連結孫会社の吸収合併に関するお知らせ |
| 20240904 | 15:00 | スズキ | 連結子会社からの配当金受領に関するお知らせ |
| 20240806 | 15:00 | スズキ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240712 | 15:40 | スズキ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240207 | 15:00 | スズキ | 2024年3月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | スズキ | 2024年3月期の期末配当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 |
|---|---|---|---|
| 7269 | 1 | スズキ株式会社 | 2025-04-17 08:21:36 |
| 7269 | 2 | その他IR情報｜スズキ | 2024-06-19 07:23:23 |
| 7269 | 2 | リリース｜スズキ | 2024-06-19 07:23:22 |
| 7269 | 2 | 株式情報｜スズキ | 2024-06-19 07:23:21 |
| 7269 | 2 | サステナビリティ｜スズキ | 2024-06-19 07:23:20 |
| 7269 | 2 | ビジョン・成長戦略｜スズキ | 2024-06-19 07:23:18 |
| 7269 | 2 | 財務情報｜スズキ | 2024-06-19 07:23:17 |
| 7269 | 2 | 会社情報｜スズキ | 2024-06-19 07:23:16 |
| 7269 | 2 | 株式・社債・格付情報 / 格付情報｜スズキ | 2024-06-19 07:23:15 |
| 7269 | 2 | 株式・社債・格付情報 / 社債情報｜スズキ | 2024-06-19 07:23:14 |