| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,466 | 1,479 | 1,466 | 1,476 | 1,100 | 11 | 101% | 101% | 31% | ▲ | 100% | 101% | 112% | 93% | 101% |
| 20250121 | 1,474 | 1,475 | 1,474 | 1,475 | 600 | -1 | 100% | 100% | 55% | ▼ | 100% | 101% | 114% | 93% | 101% |
| 20250122 | 1,475 | 1,478 | 1,475 | 1,478 | 1,000 | 3 | 100% | 100% | 167% | ▲ | 100% | 101% | 114% | 93% | 101% |
| 20250123 | 1,480 | 1,480 | 1,476 | 1,476 | 200 | -2 | 100% | 100% | 20% | ▼ | 100% | 102% | 114% | 93% | 101% |
| 20250124 | 1,475 | 1,481 | 1,475 | 1,476 | 1,000 | 0 | 100% | 100% | 500% | -- | 101% | 104% | 114% | 94% | 101% |
| 20250127 | 1,481 | 1,496 | 1,481 | 1,496 | 2,300 | 20 | 101% | 101% | 230% | ▲ | 100% | 103% | 112% | 96% | 102% |
| 20250128 | 1,496 | 1,496 | 1,496 | 1,496 | 100 | 0 | 100% | 100% | 4% | -- | 100% | 103% | 112% | 97% | 102% |
| 20250129 | 1,496 | 1,497 | 1,489 | 1,497 | 1,700 | 1 | 100% | 100% | 1700% | ▲ | 100% | 101% | 112% | 97% | 102% |
| 20250130 | 1,496 | 1,498 | 1,496 | 1,498 | 400 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 100% | 109% | 98% | 102% |
| 20250131 | 1,539 | 1,578 | 1,539 | 1,543 | 3,700 | 45 | 103% | 100% | 925% | ▲▲▲ | 100% | 100% | 109% | 100% | 105% |
| 20250203 | 1,545 | 1,560 | 1,539 | 1,539 | 3,500 | -4 | 100% | 100% | 95% | ▼ | 98% | 101% | 111% | 100% | 105% |
| 20250204 | 1,539 | 1,539 | 1,511 | 1,511 | 3,200 | -28 | 98% | 98% | 91% | ▼▼ | 100% | 105% | 113% | 98% | 103% |
| 20250205 | 1,512 | 1,515 | 1,512 | 1,515 | 200 | 4 | 100% | 100% | 6% | ▲ | 101% | 105% | 112% | 98% | 103% |
| 20250206 | 1,525 | 1,538 | 1,525 | 1,538 | 1,400 | 23 | 102% | 101% | 700% | ▲▲ | 101% | 104% | 111% | 100% | 105% |
| 20250207 | 1,538 | 1,546 | 1,534 | 1,546 | 800 | 8 | 101% | 101% | 57% | ▲▲▲ | 100% | 106% | 110% | 100% | 106% |
| 20250210 | 1,546 | 1,567 | 1,546 | 1,550 | 3,300 | 4 | 100% | 100% | 413% | ▲▲▲▲ | 102% | 106% | 109% | 100% | 106% |
| 20250212 | 1,560 | 1,594 | 1,560 | 1,594 | 3,900 | 44 | 103% | 102% | 118% | ▲▲▲▲▲ | 99% | 106% | 107% | 100% | 109% |
| 20250213 | 1,591 | 1,595 | 1,578 | 1,580 | 3,100 | -14 | 99% | 99% | 79% | ▼ | 101% | 106% | 107% | 99% | 108% |
| 20250214 | 1,591 | 1,600 | 1,581 | 1,600 | 2,000 | 20 | 101% | 101% | 65% | ▲ | 99% | 102% | 103% | 100% | 109% |
| 20250217 | 1,649 | 1,655 | 1,615 | 1,634 | 8,600 | 34 | 102% | 99% | 430% | ▲▲ | 101% | 102% | 104% | 100% | 111% |
| 20250218 | 1,634 | 1,654 | 1,616 | 1,654 | 1,500 | 20 | 101% | 101% | 17% | ▲▲▲ | 102% | 101% | 103% | 100% | 112% |
| 20250219 | 1,654 | 1,696 | 1,654 | 1,682 | 2,600 | 28 | 102% | 102% | 173% | ▲▲▲▲ | 100% | 99% | 101% | 100% | 114% |
| 20250220 | 1,682 | 1,710 | 1,662 | 1,682 | 3,900 | 0 | 100% | 100% | 150% | -- | 99% | 100% | 104% | 100% | 114% |
| 20250225 | 1,679 | 1,679 | 1,660 | 1,660 | 3,400 | -22 | 99% | 99% | 87% | ▼ | 99% | 101% | 106% | 99% | 112% |
| 20250226 | 1,661 | 1,661 | 1,635 | 1,645 | 2,000 | -15 | 99% | 99% | 59% | ▼▼ | 102% | 102% | 107% | 98% | 110% |
| 20250227 | 1,645 | 1,670 | 1,645 | 1,670 | 800 | 25 | 102% | 102% | 40% | ▲ | 99% | 103% | 106% | 99% | 112% |
| 20250228 | 1,653 | 1,653 | 1,630 | 1,644 | 2,700 | -26 | 98% | 99% | 338% | ▼ | 102% | 103% | 107% | 98% | 110% |
| 20250303 | 1,649 | 1,715 | 1,645 | 1,685 | 1,300 | 41 | 102% | 102% | 48% | ▲ | 100% | 102% | 107% | 100% | 112% |
| 20250304 | 1,651 | 1,685 | 1,651 | 1,654 | 800 | -31 | 98% | 100% | 62% | ▼ | 101% | 101% | 106% | 98% | 109% |
| 20250305 | 1,660 | 1,684 | 1,660 | 1,684 | 400 | 30 | 102% | 101% | 50% | ▲ | 101% | 99% | 104% | 100% | 111% |
| 20250306 | 1,686 | 1,704 | 1,674 | 1,704 | 600 | 20 | 101% | 101% | 150% | ▲▲ | 100% | 99% | 104% | 100% | 113% |
| 20250307 | 1,687 | 1,687 | 1,680 | 1,680 | 2,000 | -24 | 99% | 100% | 333% | ▼ | 101% | 101% | 105% | 99% | 111% |
| 20250310 | 1,670 | 1,713 | 1,670 | 1,680 | 5,400 | 0 | 100% | 101% | 270% | -- | 100% | 102% | 107% | 99% | 109% |
| 20250311 | 1,652 | 1,654 | 1,625 | 1,654 | 3,300 | -26 | 98% | 100% | 61% | ▼ | 99% | 100% | 104% | 97% | 107% |
| 20250312 | 1,691 | 1,691 | 1,667 | 1,667 | 600 | 13 | 101% | 99% | 18% | ▲ | 100% | 102% | 105% | 98% | 108% |
| 20250313 | 1,666 | 1,667 | 1,663 | 1,667 | 1,600 | 0 | 100% | 100% | 267% | -- | 100% | 101% | 104% | 98% | 106% |
| 20250314 | 1,681 | 1,683 | 1,680 | 1,683 | 400 | 16 | 101% | 100% | 25% | ▲ | 100% | 103% | 106% | 99% | 107% |
| 20250317 | 1,683 | 1,683 | 1,681 | 1,681 | 4,800 | -2 | 100% | 100% | 1200% | ▼ | 101% | 104% | 106% | 99% | 105% |
| 20250318 | 1,680 | 1,700 | 1,680 | 1,691 | 2,700 | 10 | 101% | 101% | 56% | ▲ | 99% | 103% | 104% | 99% | 103% |
| 20250319 | 1,703 | 1,709 | 1,685 | 1,685 | 2,800 | -6 | 100% | 99% | 104% | ▼ | 100% | 104% | 105% | 99% | 102% |
| 20250321 | 1,700 | 1,703 | 1,700 | 1,700 | 300 | 15 | 101% | 100% | 11% | ▲ | 102% | 103% | 105% | 100% | 103% |
| 20250324 | 1,703 | 1,771 | 1,703 | 1,740 | 2,600 | 40 | 102% | 102% | 867% | ▲▲ | 99% | 98% | 101% | 100% | 106% |
| 20250325 | 1,776 | 1,776 | 1,743 | 1,750 | 1,500 | 10 | 101% | 99% | 58% | ▲▲▲ | 101% | 100% | 103% | 100% | 106% |
| 20250326 | 1,738 | 1,765 | 1,738 | 1,760 | 900 | 10 | 101% | 101% | 60% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 107% |
| 20250327 | 1,760 | 1,760 | 1,752 | 1,752 | 300 | -8 | 100% | 100% | 33% | ▼ | 100% | 101% | 103% | 100% | 107% |
| 20250328 | 1,735 | 1,735 | 1,704 | 1,735 | 1,600 | -17 | 99% | 100% | 533% | ▼▼ | 100% | 99% | 104% | 99% | 106% |
| 20250331 | 1,727 | 1,760 | 1,721 | 1,724 | 2,300 | -11 | 99% | 100% | 144% | ▼▼▼ | 101% | 94% | 104% | 98% | 104% |
| 20250401 | 1,728 | 1,739 | 1,728 | 1,739 | 600 | 15 | 101% | 101% | 26% | ▲ | 101% | 96% | 103% | 99% | 105% |
| 20250402 | 1,730 | 1,745 | 1,730 | 1,745 | 1,200 | 6 | 100% | 101% | 200% | ▲▲ | 99% | 100% | 104% | 99% | 106% |
| 20250403 | 1,728 | 1,760 | 1,694 | 1,710 | 7,200 | -35 | 98% | 99% | 600% | ▼ | 96% | 104% | 0% | 97% | 103% |
| 20250404 | 1,681 | 1,720 | 1,600 | 1,608 | 9,900 | -102 | 94% | 96% | 138% | ▼▼ | 103% | 111% | 0% | 91% | 100% |
| 20250408 | 1,580 | 1,650 | 1,580 | 1,627 | 5,100 | 19 | 101% | 103% | 52% | ▲ | 104% | 111% | 0% | 92% | 101% |
| 20250409 | 1,600 | 1,660 | 1,600 | 1,660 | 2,500 | 33 | 102% | 104% | 49% | ▲▲ | 96% | 99% | 0% | 94% | 103% |
| 20250410 | 1,798 | 1,798 | 1,641 | 1,729 | 15,600 | 69 | 104% | 96% | 624% | ▲▲▲ | 103% | 104% | 0% | 98% | 108% |
| 20250411 | 1,701 | 1,750 | 1,666 | 1,750 | 2,300 | 21 | 101% | 103% | 15% | ▲▲▲▲ | 98% | 100% | 0% | 99% | 109% |
| 20250414 | 1,784 | 1,784 | 1,743 | 1,743 | 1,700 | -7 | 100% | 98% | 74% | ▼ | 102% | 103% | 0% | 99% | 108% |
| 20250415 | 1,743 | 1,776 | 1,743 | 1,776 | 200 | 33 | 102% | 102% | 12% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20250416 | 1,774 | 1,774 | 1,740 | 1,761 | 9,400 | -15 | 99% | 99% | 4700% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250417 | 1,748 | 1,748 | 1,748 | 1,748 | 5,600 | -13 | 99% | 100% | 60% | ▼▼ | 103% | 0% | 0% | 98% | 109% |
| 20250418 | 1,745 | 1,790 | 1,745 | 1,790 | 1,300 | 42 | 102% | 103% | 23% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 96,500 | 0 | 80,800 | 0 | 15,700 |
| 2025-04-04 | 0 | 95,600 | 0 | 84,000 | 0 | 11,600 |
| 2025-03-28 | 0 | 96,900 | 0 | 91,700 | 0 | 5,200 |
| 2025-03-21 | 0 | 96,800 | 0 | 91,200 | 0 | 5,600 |
| 2025-03-14 | 0 | 95,300 | 0 | 89,300 | 0 | 6,000 |
| 2025-03-07 | 0 | 95,300 | 0 | 88,900 | 0 | 6,400 |
| 2025-02-28 | 0 | 96,200 | 0 | 88,500 | 0 | 7,700 |
| 2025-02-21 | 0 | 96,100 | 0 | 88,400 | 0 | 7,700 |
| 2025-02-14 | 0 | 97,400 | 0 | 87,600 | 0 | 9,800 |
| 2025-02-07 | 0 | 92,600 | 0 | 87,600 | 0 | 5,000 |
| 2025-01-31 | 100 | 90,600 | 100 | 85,600 | 0 | 5,000 |
| 2025-01-24 | 0 | 93,500 | 0 | 85,500 | 0 | 8,000 |
| 2025-01-17 | 0 | 93,700 | 0 | 85,300 | 0 | 8,400 |
| 2025-01-10 | 0 | 92,600 | 0 | 85,400 | 0 | 7,200 |
| 2024-12-27 | 0 | 47,400 | 0 | 38,400 | 0 | 9,000 |
| 2024-12-20 | 0 | 46,800 | 0 | 38,500 | 0 | 8,300 |
| 2024-12-13 | 0 | 46,900 | 0 | 38,400 | 0 | 8,500 |
| 2024-12-06 | 0 | 48,900 | 0 | 38,300 | 0 | 10,600 |
| 2024-11-29 | 0 | 47,600 | 0 | 38,100 | 0 | 9,500 |
| 2024-11-22 | 0 | 47,600 | 0 | 38,100 | 0 | 9,500 |
| 2024-11-15 | 0 | 48,100 | 0 | 38,500 | 0 | 9,600 |
| 2024-11-08 | 0 | 49,300 | 0 | 39,900 | 0 | 9,400 |
| 2024-11-01 | 0 | 48,400 | 0 | 39,100 | 0 | 9,300 |
| 2024-10-25 | 0 | 50,500 | 0 | 40,300 | 0 | 10,200 |
| 2024-10-18 | 0 | 55,000 | 0 | 40,700 | 0 | 14,300 |
| 2024-10-11 | 0 | 54,700 | 0 | 40,900 | 0 | 13,800 |
| 2024-10-04 | 0 | 55,000 | 0 | 41,200 | 0 | 13,800 |
| 2024-09-27 | 0 | 91,000 | 0 | 76,400 | 0 | 14,600 |
| 2024-09-20 | 0 | 91,100 | 0 | 76,700 | 0 | 14,400 |
| 2024-09-13 | 0 | 90,900 | 0 | 76,900 | 0 | 14,000 |
| 2024-09-06 | 0 | 90,100 | 0 | 77,100 | 0 | 13,000 |
| 2024-08-30 | 0 | 91,900 | 0 | 77,900 | 0 | 14,000 |
| 2024-08-23 | 0 | 97,800 | 0 | 81,900 | 0 | 15,900 |
| 2024-08-16 | 0 | 98,600 | 0 | 82,100 | 0 | 16,500 |
| 2024-08-09 | 0 | 91,200 | 0 | 76,500 | 0 | 14,700 |
| 2024-08-02 | 0 | 89,000 | 0 | 74,700 | 0 | 14,300 |
| 2024-07-26 | 0 | 97,200 | 0 | 76,300 | 0 | 20,900 |
| 2024-07-19 | 0 | 98,400 | 0 | 76,600 | 0 | 21,800 |
| 2024-07-12 | 0 | 96,000 | 0 | 76,500 | 0 | 19,500 |
| 2024-07-05 | 0 | 95,100 | 0 | 75,800 | 0 | 19,300 |
| 2024-06-28 | 0 | 90,700 | 0 | 74,000 | 0 | 16,700 |
| 2024-06-21 | 0 | 53,700 | 0 | 45,700 | 0 | 8,000 |
| 2024-06-14 | 0 | 52,500 | 0 | 45,600 | 0 | 6,900 |
| 2024-06-07 | 0 | 52,500 | 0 | 45,700 | 0 | 6,800 |
| 2024-05-31 | 0 | 60,000 | 0 | 51,400 | 0 | 8,600 |
| 2024-05-24 | 0 | 60,300 | 0 | 52,500 | 0 | 7,800 |
| 2024-05-17 | 0 | 59,700 | 0 | 52,500 | 0 | 7,200 |
| 2024-05-10 | 0 | 59,000 | 0 | 52,500 | 0 | 6,500 |
| 2024-05-02 | 0 | 58,600 | 0 | 52,200 | 0 | 6,400 |
| 2024-04-26 | 0 | 58,900 | 0 | 52,400 | 0 | 6,500 |
| 2024-04-19 | 0 | 59,100 | 0 | 52,400 | 0 | 6,700 |
| 2024-04-12 | 0 | 60,000 | 0 | 52,800 | 0 | 7,200 |
| 2024-04-05 | 0 | 60,500 | 0 | 53,400 | 0 | 7,100 |
| 2024-03-29 | 0 | 63,100 | 0 | 55,100 | 0 | 8,000 |
| 2024-03-22 | 0 | 66,500 | 0 | 58,600 | 0 | 7,900 |
| 2024-03-15 | 0 | 65,900 | 0 | 58,100 | 0 | 7,800 |
| 2024-03-08 | 0 | 60,800 | 0 | 53,800 | 0 | 7,000 |
| 2024-03-01 | 0 | 61,300 | 0 | 54,100 | 0 | 7,200 |
| 2024-02-22 | 0 | 60,900 | 0 | 53,800 | 0 | 7,100 |
| 2024-02-16 | 0 | 59,300 | 0 | 51,000 | 0 | 8,300 |
| 2024-02-09 | 0 | 59,700 | 0 | 49,700 | 0 | 10,000 |
| 2024-02-02 | 0 | 58,400 | 0 | 49,400 | 0 | 9,000 |
| 2024-01-26 | 0 | 58,400 | 0 | 49,600 | 0 | 8,800 |
| 2024-01-19 | 0 | 58,700 | 0 | 49,000 | 0 | 9,700 |
| 2024-01-12 | 0 | 55,700 | 0 | 47,500 | 0 | 8,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250311 | 16:00 | 初穂商事 | 2024年12月期 決算補足説明資料 |
| 20250217 | 16:00 | 初穂商事 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250130 | 16:00 | 初穂商事 | 配当予想の修正（増配）に関するお知らせ |
| 20241111 | 16:00 | 初穂商事 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | 初穂商事 | 2024年12月期 第2四半期（中間期）決算補足説明資料 |
| 20240807 | 15:30 | 初穂商事 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240530 | 15:30 | 初穂商事 | 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240524 | 15:30 | 初穂商事 | 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 |
| 20240510 | 15:30 | 初穂商事 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240425 | 17:30 | 初穂商事 | 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 |
| 20240402 | 15:30 | 初穂商事 | 株式会社外装との資本業務提携契約締結に関するお知らせ |
| 20240312 | 15:30 | 初穂商事 | 2023年12月期 決算補足説明資料 |
| 20240215 | 15:30 | 初穂商事 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240130 | 15:30 | 初穂商事 | 配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100THLF | 350 | 2024-05-27 09:26 | 初穂商事株式会社 | 齋藤 悟 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7425 | 1 | 初穂商事株式会社 | 2025-04-19 05:24:26 |
| 7425 | 2 | 電子公告 ｜ 初穂商事株式会社 | 2024-06-15 03:02:03 |
| 7425 | 2 | その他IR情報 ｜ 初穂商事株式会社 | 2024-06-15 03:02:02 |
| 7425 | 2 | IRニュース ｜ 初穂商事株式会社 | 2024-06-15 03:02:01 |
| 7425 | 2 | 財務ハイライト ｜ 初穂商事株式会社 | 2024-06-15 03:02:00 |
| 7425 | 2 | 有価証券報告書 ｜ 初穂商事株式会社 | 2024-06-15 03:01:59 |
| 7425 | 2 | 決算短信 ｜ 初穂商事株式会社 | 2024-06-15 03:01:57 |
| 7425 | 2 | IRニュース ｜ 初穂商事株式会社 | 2024-06-15 03:01:56 |