| 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 | 4,920 | 4,920 | 4,750 | 4,810 | 10,500 | -105 | 98% | 98% | 198% | ▼▼ | 99% | 100% | 96% | 95% | 100% |
| 20240726 | 4,805 | 4,815 | 4,750 | 4,765 | 4,500 | -45 | 99% | 99% | 43% | ▼▼▼ | 102% | 99% | 96% | 94% | 100% |
| 20240729 | 4,815 | 4,930 | 4,815 | 4,890 | 6,800 | 125 | 103% | 102% | 151% | ▲ | 98% | 93% | 94% | 96% | 103% |
| 20240730 | 4,915 | 4,935 | 4,835 | 4,835 | 2,600 | -55 | 99% | 98% | 38% | ▼ | 100% | 84% | 96% | 95% | 101% |
| 20240731 | 4,790 | 4,840 | 4,790 | 4,810 | 1,700 | -25 | 99% | 100% | 65% | ▼▼ | 99% | 86% | 96% | 95% | 101% |
| 20240801 | 4,810 | 4,820 | 4,750 | 4,765 | 15,000 | -45 | 99% | 99% | 882% | ▼▼▼ | 100% | 92% | 99% | 94% | 100% |
| 20240802 | 4,570 | 4,640 | 4,500 | 4,560 | 11,700 | -205 | 96% | 100% | 78% | ▼▼▼▼ | 97% | 105% | 111% | 90% | 100% |
| 20240805 | 4,070 | 4,365 | 3,870 | 3,935 | 24,600 | -625 | 86% | 97% | 210% | ▼▼▼▼▼ | 100% | 112% | 114% | 77% | 100% |
| 20240806 | 4,005 | 4,300 | 4,005 | 4,005 | 6,800 | 70 | 102% | 100% | 28% | ▲ | 105% | 117% | 115% | 79% | 102% |
| 20240807 | 3,940 | 4,300 | 3,940 | 4,150 | 11,600 | 145 | 104% | 105% | 171% | ▲▲ | 101% | 110% | 109% | 82% | 105% |
| 20240808 | 4,180 | 4,305 | 4,140 | 4,205 | 7,400 | 55 | 101% | 101% | 64% | ▲▲▲ | 103% | 111% | 110% | 83% | 107% |
| 20240809 | 4,155 | 4,365 | 4,155 | 4,285 | 13,800 | 80 | 102% | 103% | 186% | ▲▲▲▲ | 101% | 104% | 103% | 84% | 109% |
| 20240813 | 4,425 | 4,515 | 4,300 | 4,480 | 5,600 | 195 | 105% | 101% | 41% | ▲▲▲▲▲ | 102% | 100% | 101% | 88% | 114% |
| 20240814 | 4,515 | 4,600 | 4,505 | 4,600 | 4,700 | 120 | 103% | 102% | 84% | ▲▲▲▲▲▲ | 100% | 97% | 98% | 91% | 117% |
| 20240815 | 4,625 | 4,625 | 4,550 | 4,610 | 3,400 | 10 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 99% | 96% | 98% | 93% | 117% |
| 20240816 | 4,665 | 4,745 | 4,560 | 4,620 | 4,800 | 10 | 100% | 99% | 141% | ▲▲▲▲▲▲▲▲ | 98% | 96% | 99% | 93% | 117% |
| 20240819 | 4,590 | 4,590 | 4,450 | 4,500 | 7,800 | -120 | 97% | 98% | 163% | ▼ | 100% | 97% | 101% | 91% | 114% |
| 20240820 | 4,500 | 4,550 | 4,450 | 4,505 | 1,700 | 5 | 100% | 100% | 22% | ▲ | 101% | 97% | 103% | 91% | 114% |
| 20240821 | 4,460 | 4,490 | 4,450 | 4,490 | 1,000 | -15 | 100% | 101% | 59% | ▼ | 99% | 98% | 104% | 91% | 114% |
| 20240822 | 4,460 | 4,460 | 4,405 | 4,410 | 4,600 | -80 | 98% | 99% | 460% | ▼▼ | 99% | 100% | 106% | 90% | 112% |
| 20240823 | 4,410 | 4,420 | 4,350 | 4,385 | 4,700 | -25 | 99% | 99% | 102% | ▼▼▼ | 99% | 102% | 106% | 90% | 111% |
| 20240826 | 4,385 | 4,415 | 4,315 | 4,340 | 8,400 | -45 | 99% | 99% | 179% | ▼▼▼▼ | 101% | 104% | 110% | 89% | 110% |
| 20240827 | 4,305 | 4,400 | 4,305 | 4,345 | 6,400 | 5 | 100% | 101% | 76% | ▲ | 102% | 106% | 110% | 90% | 110% |
| 20240828 | 4,305 | 4,440 | 4,300 | 4,375 | 8,500 | 30 | 101% | 102% | 133% | ▲▲ | 100% | 103% | 110% | 91% | 111% |
| 20240829 | 4,400 | 4,435 | 4,355 | 4,390 | 2,500 | 15 | 100% | 100% | 29% | ▲▲▲ | 103% | 103% | 112% | 92% | 112% |
| 20240830 | 4,355 | 4,550 | 4,355 | 4,470 | 7,500 | 80 | 102% | 103% | 300% | ▲▲▲▲ | 100% | 99% | 108% | 97% | 114% |
| 20240902 | 4,500 | 4,520 | 4,485 | 4,485 | 5,600 | 15 | 100% | 100% | 75% | ▲▲▲▲▲ | 100% | 97% | 107% | 97% | 114% |
| 20240903 | 4,550 | 4,600 | 4,485 | 4,550 | 2,600 | 65 | 101% | 100% | 46% | ▲▲▲▲▲▲ | 101% | 100% | 111% | 98% | 114% |
| 20240904 | 4,415 | 4,625 | 4,415 | 4,440 | 5,000 | -110 | 98% | 101% | 192% | ▼ | 99% | 98% | 108% | 96% | 107% |
| 20240905 | 4,510 | 4,510 | 4,430 | 4,470 | 2,600 | 30 | 101% | 99% | 52% | ▲ | 96% | 98% | 108% | 97% | 106% |
| 20240906 | 4,540 | 4,540 | 4,370 | 4,375 | 7,300 | -95 | 98% | 96% | 281% | ▼ | 103% | 103% | 114% | 95% | 102% |
| 20240909 | 4,305 | 4,460 | 4,300 | 4,425 | 3,100 | 50 | 101% | 103% | 42% | ▲ | 100% | 102% | 111% | 96% | 102% |
| 20240910 | 4,425 | 4,520 | 4,390 | 4,405 | 5,300 | -20 | 100% | 100% | 171% | ▼ | 100% | 104% | 111% | 95% | 101% |
| 20240911 | 4,405 | 4,460 | 4,380 | 4,385 | 6,200 | -20 | 100% | 100% | 117% | ▼▼ | 100% | 104% | 110% | 95% | 101% |
| 20240912 | 4,455 | 4,485 | 4,405 | 4,455 | 2,700 | 70 | 102% | 100% | 44% | ▲ | 100% | 105% | 110% | 96% | 103% |
| 20240913 | 4,450 | 4,505 | 4,425 | 4,445 | 3,300 | -10 | 100% | 100% | 122% | ▼ | 99% | 102% | 107% | 98% | 102% |
| 20240917 | 4,555 | 4,575 | 4,455 | 4,500 | 7,900 | 55 | 101% | 99% | 239% | ▲ | 100% | 103% | 106% | 99% | 104% |
| 20240918 | 4,600 | 4,620 | 4,555 | 4,595 | 6,200 | 95 | 102% | 100% | 78% | ▲▲ | 100% | 101% | 104% | 100% | 106% |
| 20240919 | 4,660 | 4,700 | 4,625 | 4,645 | 5,600 | 50 | 101% | 100% | 90% | ▲▲▲ | 99% | 103% | 103% | 100% | 107% |
| 20240920 | 4,715 | 4,715 | 4,605 | 4,655 | 5,500 | 10 | 100% | 99% | 98% | ▲▲▲▲ | 100% | 105% | 103% | 100% | 107% |
| 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% | 100% | 100% | 111% |
| 20240930 | 4,775 | 4,955 | 4,775 | 4,880 | 23,600 | 25 | 101% | 102% | 119% | ▲▲ | 99% | 100% | 98% | 100% | 112% |
| 20241001 | 4,860 | 4,880 | 4,830 | 4,835 | 7,700 | -45 | 99% | 99% | 33% | ▼ | 100% | 99% | 98% | 99% | 111% |
| 20241002 | 4,875 | 4,880 | 4,805 | 4,855 | 4,900 | 20 | 100% | 100% | 64% | ▲ | 99% | 98% | 96% | 99% | 111% |
| 20241003 | 4,925 | 5,010 | 4,890 | 4,890 | 10,500 | 35 | 101% | 99% | 214% | ▲▲ | 99% | 99% | 96% | 100% | 112% |
| 20241004 | 4,885 | 4,940 | 4,850 | 4,855 | 5,300 | -35 | 99% | 99% | 50% | ▼ | 99% | 98% | 95% | 99% | 111% |
| 20241007 | 4,880 | 4,880 | 4,835 | 4,845 | 3,500 | -10 | 100% | 99% | 66% | ▼▼ | 101% | 99% | 0% | 99% | 111% |
| 20241008 | 4,780 | 4,865 | 4,780 | 4,810 | 4,700 | -35 | 99% | 101% | 134% | ▼▼▼ | 100% | 99% | 0% | 98% | 110% |
| 20241009 | 4,820 | 4,830 | 4,780 | 4,820 | 4,300 | 10 | 100% | 100% | 91% | ▲ | 99% | 99% | 0% | 99% | 110% |
| 20241010 | 4,820 | 4,820 | 4,710 | 4,760 | 5,200 | -60 | 99% | 99% | 121% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241011 | 4,755 | 4,785 | 4,680 | 4,730 | 4,900 | -30 | 99% | 99% | 94% | ▼▼ | 100% | 99% | 0% | 97% | 106% |
| 20241015 | 4,750 | 4,780 | 4,650 | 4,750 | 5,700 | 20 | 100% | 100% | 116% | ▲ | 99% | 99% | 0% | 97% | 107% |
| 20241016 | 4,710 | 4,765 | 4,685 | 4,685 | 6,200 | -65 | 99% | 99% | 109% | ▼ | 102% | 99% | 0% | 96% | 104% |
| 20241017 | 4,685 | 4,780 | 4,685 | 4,765 | 3,100 | 80 | 102% | 102% | 50% | ▲ | 99% | 0% | 0% | 97% | 104% |
| 20241018 | 4,730 | 4,755 | 4,685 | 4,705 | 2,900 | -60 | 99% | 99% | 94% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 4,705 | 4,705 | 4,635 | 4,670 | 5,400 | -35 | 99% | 99% | 186% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 4,645 | 4,645 | 4,590 | 4,620 | 4,300 | -50 | 99% | 99% | 80% | ▼▼▼ | % | % | % | 94% | 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 | 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 | 2024-10-23 02:21:35 |
| 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 |