| 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 | 5,490 | 5,580 | 5,450 | 5,560 | 11,400 | 150 | 103% | 101% | 100% | ▲ | 99% | 104% | 98% | 96% | 104% |
| 20250311 | 5,560 | 5,610 | 5,450 | 5,510 | 8,600 | -50 | 99% | 99% | 75% | ▼ | 99% | 105% | 97% | 95% | 102% |
| 20250312 | 5,610 | 5,660 | 5,550 | 5,550 | 6,900 | 40 | 101% | 99% | 80% | ▲ | 99% | 107% | 94% | 96% | 103% |
| 20250313 | 5,600 | 5,720 | 5,540 | 5,540 | 10,000 | -10 | 100% | 99% | 145% | ▼ | 101% | 108% | 95% | 96% | 103% |
| 20250314 | 5,530 | 5,690 | 5,530 | 5,560 | 13,600 | 20 | 100% | 101% | 136% | ▲ | 104% | 103% | 95% | 96% | 103% |
| 20250317 | 5,560 | 5,950 | 5,560 | 5,800 | 22,400 | 240 | 104% | 104% | 165% | ▲▲ | 99% | 92% | 89% | 100% | 108% |
| 20250318 | 5,900 | 6,000 | 5,800 | 5,870 | 11,900 | 70 | 101% | 99% | 53% | ▲▲▲ | 102% | 93% | 90% | 100% | 109% |
| 20250319 | 5,870 | 6,100 | 5,800 | 5,970 | 22,400 | 100 | 102% | 102% | 188% | ▲▲▲▲ | 92% | 87% | 86% | 100% | 111% |
| 20250321 | 6,260 | 6,320 | 5,750 | 5,750 | 178,200 | -220 | 96% | 92% | 796% | ▼ | 93% | 93% | 92% | 96% | 107% |
| 20250324 | 5,850 | 5,850 | 5,310 | 5,420 | 39,600 | -330 | 94% | 93% | 22% | ▼▼ | 97% | 95% | 97% | 91% | 101% |
| 20250325 | 5,520 | 5,550 | 5,340 | 5,340 | 11,400 | -80 | 99% | 97% | 29% | ▼▼▼ | 101% | 97% | 100% | 89% | 100% |
| 20250326 | 5,410 | 5,460 | 5,380 | 5,450 | 5,600 | 110 | 102% | 101% | 49% | ▲ | 101% | 97% | 100% | 91% | 102% |
| 20250327 | 5,420 | 5,520 | 5,390 | 5,460 | 5,600 | 10 | 100% | 101% | 100% | ▲▲ | 99% | 98% | 102% | 91% | 102% |
| 20250328 | 5,320 | 5,350 | 5,240 | 5,260 | 11,500 | -200 | 96% | 99% | 205% | ▼ | 99% | 96% | 103% | 88% | 100% |
| 20250331 | 5,280 | 5,330 | 5,200 | 5,240 | 13,900 | -20 | 100% | 99% | 121% | ▼▼ | 100% | 98% | 106% | 88% | 100% |
| 20250401 | 5,250 | 5,380 | 5,240 | 5,250 | 7,900 | 10 | 100% | 100% | 57% | ▲ | 99% | 98% | 107% | 88% | 100% |
| 20250402 | 5,240 | 5,300 | 5,170 | 5,190 | 8,700 | -60 | 99% | 99% | 110% | ▼ | 102% | 103% | 112% | 87% | 100% |
| 20250403 | 5,000 | 5,140 | 4,895 | 5,080 | 16,100 | -110 | 98% | 102% | 185% | ▼▼ | 100% | 105% | 112% | 85% | 100% |
| 20250404 | 4,980 | 5,020 | 4,865 | 4,960 | 19,100 | -120 | 98% | 100% | 119% | ▼▼▼ | 101% | 102% | 109% | 83% | 100% |
| 20250408 | 5,130 | 5,210 | 5,030 | 5,160 | 18,300 | 200 | 104% | 101% | 96% | ▲ | 98% | 103% | 111% | 86% | 104% |
| 20250409 | 5,100 | 5,130 | 4,965 | 5,020 | 16,800 | -140 | 97% | 98% | 92% | ▼ | 97% | 99% | 106% | 84% | 101% |
| 20250410 | 5,320 | 5,350 | 5,150 | 5,150 | 7,800 | 130 | 103% | 97% | 46% | ▲ | 103% | 103% | 111% | 86% | 104% |
| 20250411 | 5,100 | 5,240 | 4,960 | 5,240 | 10,600 | 90 | 102% | 103% | 136% | ▲▲ | 101% | 105% | 110% | 88% | 106% |
| 20250414 | 5,140 | 5,260 | 5,140 | 5,210 | 4,500 | -30 | 99% | 101% | 42% | ▼ | 101% | 103% | 109% | 87% | 105% |
| 20250415 | 5,200 | 5,310 | 5,200 | 5,260 | 5,200 | 50 | 101% | 101% | 116% | ▲ | 100% | 101% | 109% | 88% | 106% |
| 20250416 | 5,220 | 5,250 | 5,180 | 5,220 | 2,700 | -40 | 99% | 100% | 52% | ▼ | 103% | 106% | 111% | 87% | 105% |
| 20250417 | 5,120 | 5,250 | 5,120 | 5,250 | 1,300 | 30 | 101% | 103% | 48% | ▲ | 103% | 104% | 109% | 88% | 106% |
| 20250418 | 5,230 | 5,380 | 5,230 | 5,380 | 5,900 | 130 | 102% | 103% | 454% | ▲▲ | 100% | 102% | 108% | 94% | 108% |
| 20250421 | 5,280 | 5,350 | 5,200 | 5,260 | 4,100 | -120 | 98% | 100% | 69% | ▼ | 98% | 104% | 109% | 96% | 106% |
| 20250422 | 5,230 | 5,250 | 5,040 | 5,120 | 9,800 | -140 | 97% | 98% | 239% | ▼▼ | 106% | 108% | 111% | 94% | 103% |
| 20250423 | 5,120 | 5,420 | 5,120 | 5,420 | 8,700 | 300 | 106% | 106% | 89% | ▲ | 98% | 104% | 106% | 99% | 109% |
| 20250424 | 5,380 | 5,380 | 5,230 | 5,280 | 10,100 | -140 | 97% | 98% | 116% | ▼ | 100% | 104% | 108% | 97% | 106% |
| 20250425 | 5,370 | 5,430 | 5,300 | 5,390 | 3,500 | 110 | 102% | 100% | 35% | ▲ | 101% | 103% | 109% | 99% | 109% |
| 20250428 | 5,390 | 5,460 | 5,250 | 5,420 | 9,400 | 30 | 101% | 101% | 269% | ▲▲ | 101% | 102% | 107% | 100% | 109% |
| 20250430 | 5,470 | 5,650 | 5,420 | 5,550 | 11,300 | 130 | 102% | 101% | 120% | ▲▲▲ | 102% | 103% | 110% | 100% | 112% |
| 20250501 | 5,490 | 5,590 | 5,490 | 5,590 | 3,600 | 40 | 101% | 102% | 32% | ▲▲▲▲ | 101% | 103% | 111% | 100% | 113% |
| 20250502 | 5,500 | 5,550 | 5,470 | 5,550 | 2,400 | -40 | 99% | 101% | 67% | ▼ | 101% | 103% | 111% | 99% | 112% |
| 20250507 | 5,500 | 5,650 | 5,500 | 5,570 | 5,800 | 20 | 100% | 101% | 242% | ▲ | 99% | 101% | 109% | 100% | 112% |
| 20250508 | 5,600 | 5,610 | 5,550 | 5,550 | 1,200 | -20 | 100% | 99% | 21% | ▼ | 102% | 102% | 112% | 99% | 111% |
| 20250509 | 5,560 | 5,650 | 5,560 | 5,650 | 6,000 | 100 | 102% | 102% | 500% | ▲ | 101% | 98% | 110% | 100% | 113% |
| 20250512 | 5,640 | 5,700 | 5,600 | 5,670 | 4,100 | 20 | 100% | 101% | 68% | ▲▲ | 98% | 98% | 110% | 100% | 111% |
| 20250513 | 5,680 | 5,700 | 5,530 | 5,580 | 6,700 | -90 | 98% | 98% | 163% | ▼ | 101% | 100% | 111% | 98% | 109% |
| 20250514 | 5,600 | 5,700 | 5,600 | 5,680 | 4,800 | 100 | 102% | 101% | 72% | ▲ | 99% | 102% | 111% | 100% | 111% |
| 20250515 | 5,580 | 5,580 | 5,450 | 5,500 | 5,800 | -180 | 97% | 99% | 121% | ▼ | 101% | 104% | 114% | 97% | 107% |
| 20250516 | 5,470 | 5,570 | 5,430 | 5,500 | 1,100 | 0 | 100% | 101% | 19% | -- | 101% | 103% | 113% | 97% | 107% |
| 20250519 | 5,510 | 5,570 | 5,480 | 5,570 | 3,200 | 70 | 101% | 101% | 291% | ▲ | 101% | 104% | 112% | 98% | 109% |
| 20250520 | 5,570 | 5,650 | 5,560 | 5,610 | 3,300 | 40 | 101% | 101% | 103% | ▲▲ | 101% | 104% | 110% | 99% | 110% |
| 20250521 | 5,650 | 5,700 | 5,650 | 5,700 | 2,700 | 90 | 102% | 101% | 82% | ▲▲▲ | 100% | 104% | 110% | 100% | 111% |
| 20250522 | 5,650 | 5,670 | 5,530 | 5,640 | 13,000 | -60 | 99% | 100% | 481% | ▼ | 99% | 102% | 107% | 99% | 110% |
| 20250523 | 5,740 | 5,760 | 5,610 | 5,660 | 5,700 | 20 | 100% | 99% | 44% | ▲ | 101% | 105% | 0% | 99% | 107% |
| 20250526 | 5,760 | 5,830 | 5,720 | 5,820 | 5,200 | 160 | 103% | 101% | 91% | ▲▲ | 101% | 105% | 0% | 100% | 110% |
| 20250527 | 5,820 | 5,930 | 5,750 | 5,880 | 9,600 | 60 | 101% | 101% | 185% | ▲▲▲ | 99% | 104% | 0% | 100% | 109% |
| 20250528 | 5,870 | 6,010 | 5,820 | 5,820 | 11,400 | -60 | 99% | 99% | 119% | ▼ | 102% | 105% | 0% | 99% | 107% |
| 20250529 | 5,780 | 5,950 | 5,740 | 5,870 | 10,900 | 50 | 101% | 102% | 96% | ▲ | 101% | 104% | 0% | 100% | 107% |
| 20250530 | 5,970 | 6,050 | 5,790 | 6,050 | 7,100 | 180 | 103% | 101% | 65% | ▲▲ | 102% | 104% | 0% | 100% | 110% |
| 20250602 | 5,980 | 6,160 | 5,980 | 6,090 | 9,800 | 40 | 101% | 102% | 138% | ▲▲▲ | 98% | 101% | 0% | 100% | 111% |
| 20250603 | 6,080 | 6,200 | 5,940 | 5,980 | 11,600 | -110 | 98% | 98% | 118% | ▼ | 102% | 0% | 0% | 98% | 109% |
| 20250604 | 6,000 | 6,220 | 6,000 | 6,090 | 7,200 | 110 | 102% | 102% | 62% | ▲ | 103% | 0% | 0% | 100% | 111% |
| 20250605 | 6,050 | 6,230 | 6,050 | 6,220 | 7,700 | 130 | 102% | 103% | 107% | ▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250606 | 6,190 | 6,280 | 6,090 | 6,120 | 9,500 | -100 | 98% | 99% | 123% | ▼ | % | % | % | 98% | 111% |
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 | 504,500 | 0 | 17,300 | 0 | 487,200 |
| 2025-05-23 | 0 | 504,800 | 0 | 17,400 | 0 | 487,400 |
| 2025-05-16 | 0 | 506,500 | 0 | 18,200 | 0 | 488,300 |
| 2025-05-09 | 0 | 508,000 | 0 | 18,700 | 0 | 489,300 |
| 2025-05-02 | 0 | 508,100 | 0 | 18,400 | 0 | 489,700 |
| 2025-04-25 | 0 | 506,300 | 0 | 18,400 | 0 | 487,900 |
| 2025-04-18 | 0 | 507,000 | 0 | 18,800 | 0 | 488,200 |
| 2025-04-11 | 0 | 507,500 | 0 | 19,100 | 0 | 488,400 |
| 2025-04-04 | 0 | 515,000 | 0 | 22,500 | 0 | 492,500 |
| 2025-03-28 | 0 | 517,300 | 0 | 23,100 | 0 | 494,200 |
| 2025-03-21 | 0 | 514,500 | 0 | 23,600 | 0 | 490,900 |
| 2025-03-14 | 0 | 514,300 | 0 | 24,400 | 0 | 489,900 |
| 2025-03-07 | 0 | 515,200 | 0 | 25,000 | 0 | 490,200 |
| 2025-02-28 | 0 | 514,800 | 0 | 25,200 | 0 | 489,600 |
| 2025-02-21 | 0 | 515,700 | 0 | 25,300 | 0 | 490,400 |
| 2025-02-14 | 0 | 516,800 | 0 | 25,600 | 0 | 491,200 |
| 2025-02-07 | 0 | 516,400 | 0 | 26,100 | 0 | 490,300 |
| 2025-01-31 | 0 | 516,300 | 0 | 26,500 | 0 | 489,800 |
| 2025-01-24 | 0 | 515,400 | 0 | 26,000 | 0 | 489,400 |
| 2025-01-17 | 0 | 514,500 | 0 | 25,300 | 0 | 489,200 |
| 2025-01-10 | 0 | 514,300 | 0 | 23,700 | 0 | 490,600 |
| 2024-12-27 | 200 | 512,300 | 200 | 24,300 | 0 | 488,000 |
| 2024-12-20 | 200 | 510,500 | 200 | 23,300 | 0 | 487,200 |
| 2024-12-13 | 0 | 507,200 | 0 | 19,900 | 0 | 487,300 |
| 2024-12-06 | 0 | 507,800 | 0 | 18,600 | 0 | 489,200 |
| 2024-11-29 | 0 | 506,500 | 0 | 18,700 | 0 | 487,800 |
| 2024-11-22 | 0 | 507,600 | 0 | 18,800 | 0 | 488,800 |
| 2024-11-15 | 0 | 506,600 | 0 | 18,700 | 0 | 487,900 |
| 2024-11-08 | 100 | 509,700 | 100 | 20,300 | 0 | 489,400 |
| 2024-11-01 | 0 | 508,900 | 0 | 19,400 | 0 | 489,500 |
| 2024-10-25 | 0 | 509,600 | 0 | 19,300 | 0 | 490,300 |
| 2024-10-18 | 0 | 513,100 | 0 | 19,500 | 0 | 493,600 |
| 2024-10-11 | 0 | 513,300 | 0 | 19,400 | 0 | 493,900 |
| 2024-10-04 | 0 | 513,500 | 0 | 19,700 | 0 | 493,800 |
| 2024-09-27 | 0 | 513,800 | 0 | 19,600 | 0 | 494,200 |
| 2024-09-20 | 0 | 513,000 | 0 | 19,200 | 0 | 493,800 |
| 2024-09-13 | 0 | 514,400 | 0 | 18,800 | 0 | 495,600 |
| 2024-09-06 | 0 | 515,000 | 0 | 19,100 | 0 | 495,900 |
| 2024-08-30 | 0 | 514,800 | 0 | 19,900 | 0 | 494,900 |
| 2024-08-23 | 0 | 514,200 | 0 | 19,400 | 0 | 494,800 |
| 2024-08-16 | 0 | 515,000 | 0 | 19,600 | 0 | 495,400 |
| 2024-08-09 | 0 | 515,100 | 0 | 19,400 | 0 | 495,700 |
| 2024-08-02 | 0 | 521,800 | 0 | 22,700 | 0 | 499,100 |
| 2024-07-26 | 0 | 522,900 | 0 | 23,300 | 0 | 499,600 |
| 2024-07-19 | 0 | 524,700 | 0 | 23,300 | 0 | 501,400 |
| 2024-07-12 | 0 | 525,800 | 0 | 23,500 | 0 | 502,300 |
| 2024-07-05 | 0 | 528,400 | 0 | 24,800 | 0 | 503,600 |
| 2024-06-28 | 0 | 529,000 | 0 | 25,000 | 0 | 504,000 |
| 2024-06-21 | 0 | 529,200 | 0 | 26,000 | 0 | 503,200 |
| 2024-06-14 | 0 | 527,200 | 0 | 25,400 | 0 | 501,800 |
| 2024-06-07 | 100 | 528,600 | 100 | 26,000 | 0 | 502,600 |
| 2024-05-31 | 100 | 527,800 | 100 | 24,800 | 0 | 503,000 |
| 2024-05-24 | 0 | 527,200 | 0 | 24,600 | 0 | 502,600 |
| 2024-05-17 | 0 | 527,900 | 0 | 25,700 | 0 | 502,200 |
| 2024-05-10 | 0 | 543,700 | 0 | 40,000 | 0 | 503,700 |
| 2024-05-02 | 0 | 542,200 | 0 | 39,500 | 0 | 502,700 |
| 2024-04-26 | 0 | 541,700 | 0 | 39,300 | 0 | 502,400 |
| 2024-04-19 | 0 | 538,800 | 0 | 39,300 | 0 | 499,500 |
| 2024-04-12 | 0 | 535,000 | 0 | 38,900 | 0 | 496,100 |
| 2024-04-05 | 0 | 535,300 | 0 | 37,700 | 0 | 497,600 |
| 2024-03-29 | 0 | 531,500 | 0 | 36,900 | 0 | 494,600 |
| 2024-03-22 | 0 | 532,700 | 0 | 37,700 | 0 | 495,000 |
| 2024-03-15 | 0 | 542,800 | 0 | 41,200 | 0 | 501,600 |
| 2024-03-08 | 0 | 539,300 | 0 | 41,700 | 0 | 497,600 |
| 2024-03-01 | 0 | 541,700 | 0 | 42,800 | 0 | 498,900 |
| 2024-02-22 | 0 | 546,000 | 0 | 45,900 | 0 | 500,100 |
| 2024-02-16 | 0 | 550,900 | 0 | 48,400 | 0 | 502,500 |
| 2024-02-09 | 0 | 552,800 | 0 | 47,100 | 0 | 505,700 |
| 2024-02-02 | 0 | 542,700 | 0 | 43,000 | 0 | 499,700 |
| 2024-01-26 | 0 | 542,000 | 0 | 42,200 | 0 | 499,800 |
| 2024-01-19 | 0 | 537,400 | 0 | 41,200 | 0 | 496,200 |
| 2024-01-12 | 0 | 530,600 | 0 | 38,300 | 0 | 492,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | 村上開明 | 組織変更及び人事異動に関するお知らせ |
| 20250210 | 15:30 | 村上開明 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241224 | 15:45 | 村上開明 | 人事異動に関するお知らせ |
| 20240924 | 15:00 | 村上開明 | 組織変更及び人事異動に関するお知らせ |
| 20240823 | 15:30 | 村上開明 | 譲渡制限付株式としての自己株式処分の割当完了に関するお知らせ |
| 20240723 | 15:00 | 村上開明 | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240625 | 15:00 | 村上開明 | 人事異動に関するお知らせ |
| 20240514 | 13:50 | 村上開明 | （訂正）「剰余金の配当（増配）に関するお知らせ」の一部訂正について |
| 20240513 | 15:30 | 村上開明 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 15:30 | 村上開明 | 剰余金の配当（増配）に関するお知らせ |
| 20240513 | 15:30 | 村上開明 | 役員の異動に関するお知らせ |
| 20240321 | 09:40 | 村上開明 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240319 | 15:00 | 村上開明 | 組織変更及び人事異動に関するお知らせ |
| 20240319 | 16:00 | 村上開明 | 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 |
| 20240206 | 15:30 | 村上開明 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240123 | 15:00 | 村上開明 | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7292 | 1 | 株式会社村上開明堂 | 2025-06-06 22:26:46 |
| 7292 | 2 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-19 07:24:18 |
| 7292 | 2 | 人事異動に関するお知らせ | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-19 07:24:17 |
| 7292 | 2 | お問い合わせ | 株式会社村上開明堂 | 2024-06-18 08:48:25 |
| 7292 | 2 | 業績予想値と実績値との差異に関するお知らせ | 2022 | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-15 02:53:08 |
| 7292 | 2 | 組織変更及び人事異動に関するお知らせ | 2022 | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-15 02:53:04 |
| 7292 | 2 | 剰余金の配当（増配）に関するお知らせ | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-14 21:03:52 |
| 7292 | 2 | （訂正）「剰余金の配当（増配）に関するお知らせ」の一部訂正について | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-14 21:03:51 |
| 7292 | 2 | 人事異動に関するお知らせ | 2023 | IR情報 | 新着情報 | 株式会社村上開明堂 | 2024-06-14 14:23:47 |
| 7292 | 2 | 決算短信 | IRライブラリ | IR情報 | 株式会社村上開明堂 | 2024-06-14 14:23:46 |