| 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 | 4,665 | 4,695 | 4,635 | 4,655 | 5,500 | 0 | 100% | 100% | 100% | -- | 101% | 104% | 103% | 100% | 107% |
| 20240925 | 4,700 | 4,770 | 4,685 | 4,725 | 7,700 | 70 | 102% | 101% | 140% | ▲ | 99% | 103% | 101% | 100% | 109% |
| 20240926 | 4,735 | 4,770 | 4,665 | 4,705 | 6,600 | -20 | 100% | 99% | 86% | ▼ | 106% | 106% | 104% | 100% | 108% |
| 20240927 | 4,600 | 4,865 | 4,600 | 4,855 | 19,800 | 150 | 103% | 106% | 300% | ▲ | 102% | 102% | 101% | 100% | 111% |
| 20240930 | 4,775 | 4,955 | 4,775 | 4,880 | 23,600 | 25 | 101% | 102% | 119% | ▲▲ | 99% | 100% | 100% | 100% | 112% |
| 20241001 | 4,860 | 4,880 | 4,830 | 4,835 | 7,700 | -45 | 99% | 99% | 33% | ▼ | 100% | 99% | 102% | 99% | 111% |
| 20241002 | 4,875 | 4,880 | 4,805 | 4,855 | 4,900 | 20 | 100% | 100% | 64% | ▲ | 99% | 98% | 102% | 99% | 111% |
| 20241003 | 4,925 | 5,010 | 4,890 | 4,890 | 10,500 | 35 | 101% | 99% | 214% | ▲▲ | 99% | 99% | 103% | 100% | 112% |
| 20241004 | 4,885 | 4,940 | 4,850 | 4,855 | 5,300 | -35 | 99% | 99% | 50% | ▼ | 99% | 98% | 104% | 99% | 111% |
| 20241007 | 4,880 | 4,880 | 4,835 | 4,845 | 3,500 | -10 | 100% | 99% | 66% | ▼▼ | 101% | 99% | 109% | 99% | 111% |
| 20241008 | 4,780 | 4,865 | 4,780 | 4,810 | 4,700 | -35 | 99% | 101% | 134% | ▼▼▼ | 100% | 99% | 108% | 98% | 110% |
| 20241009 | 4,820 | 4,830 | 4,780 | 4,820 | 4,300 | 10 | 100% | 100% | 91% | ▲ | 99% | 99% | 108% | 99% | 110% |
| 20241010 | 4,820 | 4,820 | 4,710 | 4,760 | 5,200 | -60 | 99% | 99% | 121% | ▼ | 99% | 100% | 110% | 97% | 109% |
| 20241011 | 4,755 | 4,785 | 4,680 | 4,730 | 4,900 | -30 | 99% | 99% | 94% | ▼▼ | 100% | 99% | 110% | 97% | 106% |
| 20241015 | 4,750 | 4,780 | 4,650 | 4,750 | 5,700 | 20 | 100% | 100% | 116% | ▲ | 99% | 99% | 111% | 97% | 107% |
| 20241016 | 4,710 | 4,765 | 4,685 | 4,685 | 6,200 | -65 | 99% | 99% | 109% | ▼ | 102% | 99% | 111% | 96% | 104% |
| 20241017 | 4,685 | 4,780 | 4,685 | 4,765 | 3,100 | 80 | 102% | 102% | 50% | ▲ | 99% | 98% | 110% | 97% | 104% |
| 20241018 | 4,730 | 4,755 | 4,685 | 4,705 | 2,900 | -60 | 99% | 99% | 94% | ▼ | 99% | 100% | 111% | 96% | 101% |
| 20241021 | 4,705 | 4,705 | 4,635 | 4,670 | 5,400 | -35 | 99% | 99% | 186% | ▼▼ | 99% | 104% | 112% | 96% | 100% |
| 20241022 | 4,645 | 4,645 | 4,590 | 4,620 | 4,300 | -50 | 99% | 99% | 80% | ▼▼▼ | 101% | 106% | 114% | 94% | 100% |
| 20241023 | 4,565 | 4,645 | 4,565 | 4,625 | 5,100 | 5 | 100% | 101% | 119% | ▲ | 100% | 107% | 112% | 95% | 100% |
| 20241024 | 4,645 | 4,670 | 4,555 | 4,645 | 3,000 | 20 | 100% | 100% | 59% | ▲▲ | 100% | 107% | 110% | 95% | 101% |
| 20241025 | 4,715 | 4,725 | 4,660 | 4,700 | 7,500 | 55 | 101% | 100% | 250% | ▲▲▲ | 103% | 107% | 110% | 96% | 102% |
| 20241028 | 4,700 | 4,825 | 4,700 | 4,820 | 3,300 | 120 | 103% | 103% | 44% | ▲▲▲▲ | 100% | 104% | 106% | 99% | 104% |
| 20241029 | 4,865 | 4,940 | 4,820 | 4,860 | 10,400 | 40 | 101% | 100% | 315% | ▲▲▲▲▲ | 102% | 106% | 106% | 99% | 105% |
| 20241030 | 4,885 | 4,990 | 4,885 | 4,965 | 6,800 | 105 | 102% | 102% | 65% | ▲▲▲▲▲▲ | 101% | 105% | 104% | 100% | 107% |
| 20241031 | 4,965 | 5,040 | 4,895 | 5,030 | 10,600 | 65 | 101% | 101% | 156% | ▲▲▲▲▲▲▲ | 100% | 104% | 102% | 100% | 109% |
| 20241101 | 5,010 | 5,010 | 4,940 | 4,990 | 2,700 | -40 | 99% | 100% | 25% | ▼ | 100% | 103% | 100% | 99% | 108% |
| 20241105 | 5,070 | 5,070 | 4,990 | 5,060 | 10,300 | 70 | 101% | 100% | 381% | ▲ | 100% | 98% | 97% | 100% | 110% |
| 20241106 | 5,170 | 5,220 | 5,090 | 5,190 | 14,900 | 130 | 103% | 100% | 145% | ▲▲ | 100% | 100% | 97% | 100% | 112% |
| 20241107 | 5,200 | 5,280 | 5,170 | 5,210 | 11,000 | 20 | 100% | 100% | 74% | ▲▲▲ | 99% | 98% | 96% | 100% | 113% |
| 20241108 | 5,260 | 5,270 | 5,000 | 5,200 | 15,500 | -10 | 100% | 99% | 141% | ▼ | 98% | 100% | 98% | 100% | 113% |
| 20241111 | 5,150 | 5,150 | 5,010 | 5,050 | 11,200 | -150 | 97% | 98% | 72% | ▼▼ | 98% | 100% | 99% | 97% | 109% |
| 20241112 | 5,140 | 5,210 | 5,030 | 5,030 | 9,700 | -20 | 100% | 98% | 87% | ▼▼▼ | 102% | 100% | 101% | 97% | 109% |
| 20241113 | 5,100 | 5,260 | 5,030 | 5,180 | 14,500 | 150 | 103% | 102% | 149% | ▲ | 100% | 98% | 100% | 99% | 112% |
| 20241114 | 5,180 | 5,260 | 5,140 | 5,170 | 9,200 | -10 | 100% | 100% | 63% | ▼ | 100% | 96% | 101% | 99% | 112% |
| 20241115 | 5,170 | 5,190 | 5,100 | 5,160 | 4,300 | -10 | 100% | 100% | 47% | ▼▼ | 99% | 97% | 101% | 99% | 112% |
| 20241118 | 5,160 | 5,160 | 5,070 | 5,100 | 2,600 | -60 | 99% | 99% | 60% | ▼▼▼ | 99% | 98% | 101% | 98% | 110% |
| 20241119 | 5,140 | 5,140 | 5,070 | 5,090 | 1,700 | -10 | 100% | 99% | 65% | ▼▼▼▼ | 98% | 98% | 102% | 98% | 110% |
| 20241120 | 5,090 | 5,090 | 4,950 | 4,970 | 4,500 | -120 | 98% | 98% | 265% | ▼▼▼▼▼ | 99% | 100% | 106% | 95% | 107% |
| 20241121 | 4,970 | 4,970 | 4,705 | 4,900 | 23,600 | -70 | 99% | 99% | 524% | ▼▼▼▼▼▼ | 101% | 100% | 107% | 94% | 105% |
| 20241122 | 4,965 | 5,030 | 4,950 | 5,020 | 8,700 | 120 | 102% | 101% | 37% | ▲ | 97% | 98% | 104% | 96% | 107% |
| 20241125 | 5,090 | 5,100 | 4,870 | 4,935 | 10,300 | -85 | 98% | 97% | 118% | ▼ | 100% | 101% | 107% | 95% | 102% |
| 20241126 | 4,965 | 5,040 | 4,910 | 4,975 | 5,900 | 40 | 101% | 100% | 57% | ▲ | 100% | 101% | 107% | 95% | 102% |
| 20241127 | 4,975 | 4,975 | 4,900 | 4,955 | 4,500 | -20 | 100% | 100% | 76% | ▼ | 100% | 101% | 107% | 95% | 101% |
| 20241128 | 4,970 | 4,970 | 4,915 | 4,950 | 5,000 | -5 | 100% | 100% | 111% | ▼▼ | 100% | 98% | 106% | 95% | 101% |
| 20241129 | 4,995 | 5,000 | 4,955 | 4,995 | 7,600 | 45 | 101% | 100% | 152% | ▲ | 100% | 99% | 106% | 96% | 102% |
| 20241202 | 5,000 | 5,000 | 4,945 | 5,000 | 2,400 | 5 | 100% | 100% | 32% | ▲▲ | 100% | 102% | 106% | 96% | 102% |
| 20241203 | 5,010 | 5,040 | 4,990 | 5,030 | 8,600 | 30 | 101% | 100% | 358% | ▲▲▲ | 97% | 102% | 105% | 97% | 103% |
| 20241204 | 5,050 | 5,050 | 4,895 | 4,905 | 21,100 | -125 | 98% | 97% | 245% | ▼ | 98% | 104% | 106% | 94% | 100% |
| 20241205 | 5,010 | 5,010 | 4,905 | 4,905 | 4,800 | 0 | 100% | 98% | 23% | -- | 100% | 105% | 106% | 94% | 100% |
| 20241206 | 4,975 | 4,975 | 4,920 | 4,970 | 7,000 | 65 | 101% | 100% | 146% | ▲ | 101% | 102% | 0% | 96% | 101% |
| 20241209 | 5,040 | 5,090 | 5,000 | 5,090 | 6,900 | 120 | 102% | 101% | 99% | ▲▲ | 99% | 99% | 0% | 98% | 104% |
| 20241210 | 5,210 | 5,230 | 5,110 | 5,150 | 10,300 | 60 | 101% | 99% | 149% | ▲▲▲ | 101% | 99% | 0% | 99% | 105% |
| 20241211 | 5,160 | 5,230 | 5,160 | 5,200 | 5,600 | 50 | 101% | 101% | 54% | ▲▲▲▲ | 98% | 102% | 0% | 100% | 106% |
| 20241212 | 5,200 | 5,230 | 5,100 | 5,100 | 10,200 | -100 | 98% | 98% | 182% | ▼ | 100% | 103% | 0% | 98% | 104% |
| 20241213 | 5,150 | 5,200 | 5,140 | 5,160 | 7,300 | 60 | 101% | 100% | 72% | ▲ | 98% | 102% | 0% | 99% | 105% |
| 20241216 | 5,200 | 5,220 | 5,120 | 5,120 | 5,800 | -40 | 99% | 98% | 79% | ▼ | 99% | 101% | 0% | 98% | 104% |
| 20241217 | 5,190 | 5,210 | 5,130 | 5,130 | 11,500 | 10 | 100% | 99% | 198% | ▲ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 5,210 | 5,330 | 5,210 | 5,280 | 9,500 | 150 | 103% | 101% | 83% | ▲▲ | 103% | 0% | 0% | 100% | 108% |
| 20241219 | 5,180 | 5,310 | 5,150 | 5,310 | 7,100 | 30 | 101% | 103% | 75% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241220 | 5,310 | 5,390 | 5,250 | 5,250 | 9,400 | -60 | 99% | 99% | 132% | ▼ | % | % | % | 99% | 107% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 23:28:06 |
| 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 |