7458--第一興商-【卸売業】【業務用カラオケ】カラオケルームも
売上高:1467460-当期純利益:125680-総資産:2113860-時価:176024544----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,6561,6821,6561,671422,00021101%101%150%101%102%107%94%105%
202503111,6601,6971,6511,682430,60011101%101%102%▲▲101%101%105%94%106%
202503121,6841,7081,6711,697350,00016101%101%81%▲▲▲99%101%103%95%107%
202503131,7011,7011,6741,678457,700-1999%99%131%101%103%103%95%106%
202503141,6721,6941,6721,685370,2007100%101%81%101%101%103%99%106%
202503171,6801,7001,6801,689423,6005100%101%114%▲▲100%101%100%100%106%
202503181,7051,7181,7011,706313,90017101%100%74%▲▲▲101%102%101%100%107%
202503191,7041,7301,7031,722309,70016101%101%99%▲▲▲▲100%104%101%100%108%
202503211,7021,7251,7001,700532,300-2299%100%172%99%104%101%99%107%
202503241,7021,7121,6881,693554,200-7100%99%104%▼▼101%103%101%98%107%
202503251,7001,7331,6961,719621,00026102%101%112%102%102%101%100%108%
202503261,7001,7681,7001,7411,008,20022101%102%162%▲▲102%99%99%100%109%
202503271,7401,7771,7261,7751,230,60034102%102%122%▲▲▲101%98%99%100%111%
202503281,7411,7841,7351,758898,400-1799%101%73%99%99%99%99%110%
202503311,7301,7441,7011,721464,800-3898%99%52%▼▼100%96%99%97%107%
202504011,7321,7401,7131,730275,50010101%100%59%97%94%99%97%108%
202504021,7341,7341,6721,684279,400-4697%97%101%101%99%102%95%104%
202504031,6841,7071,6721,705401,70021101%101%144%99%102%102%96%103%
202504041,6851,7141,6511,665414,100-4198%99%103%100%106%106%94%101%
202504081,6131,6371,6001,615394,800-5097%100%95%▼▼101%107%106%91%100%
202504091,6051,6361,5871,624376,8009101%101%95%99%102%99%92%101%
202504101,6831,6861,6571,672317,40048103%99%84%▲▲103%103%101%94%104%
202504111,6601,7201,6551,714346,90042102%103%109%▲▲▲98%98%95%97%106%
202504141,7541,7541,7061,712200,600-2100%98%58%99%99%96%96%106%
202504151,7321,7331,6991,706160,300-6100%99%80%▼▼100%100%97%96%106%
202504161,7151,7251,6951,710119,6004100%100%75%99%100%96%96%106%
202504171,7211,7371,7051,712121,9002100%99%102%▲▲100%100%97%96%106%
202504181,7071,7121,6961,712250,4000100%100%205%--98%97%97%96%106%
202504211,7121,7161,6831,686141,400-2698%98%56%101%99%98%95%104%
202504221,6951,7171,6921,717189,30031102%101%134%99%97%96%97%106%
202504231,7291,7301,7011,704213,100-1499%99%113%98%98%93%96%105%
202504241,6971,7011,6651,669297,500-3598%98%140%▼▼100%99%95%94%103%
202504251,6511,6671,6471,656291,500-1399%100%98%▼▼▼100%99%94%94%103%
202504281,6641,6761,6601,671271,50015101%100%93%100%98%94%97%103%
202504301,6671,6751,6481,669243,200-2100%100%90%99%98%94%96%103%
202505011,6651,6671,6361,641232,800-2998%99%96%▼▼100%101%96%96%102%
202505021,6411,6501,6281,636191,800-5100%100%82%▼▼▼100%101%96%95%101%
202505071,6331,6511,6311,640186,3005100%100%97%101%95%97%96%102%
202505081,6231,6411,6151,638199,300-2100%101%107%99%94%96%95%101%
202505091,6401,6481,6311,631242,400-8100%99%122%▼▼101%95%98%95%100%
202505121,6351,6571,6261,657283,50027102%101%117%97%98%102%97%102%
202505131,5771,5781,5331,5331,604,900-12493%97%566%102%104%106%89%100%
202505141,5141,5461,5081,546669,90013101%102%42%100%102%104%90%101%
202505151,5431,5521,5341,546272,5000100%100%41%--100%100%104%90%101%
202505161,5511,5551,5381,552179,9006100%100%66%100%101%104%90%101%
202505191,5391,5541,5311,546282,200-7100%100%157%98%98%100%90%101%
202505201,6001,6031,5591,572758,00027102%98%269%99%99%102%92%103%
202505211,5711,5881,5511,556320,200-1699%99%42%101%102%104%91%102%
202505221,5401,5551,5381,553348,600-3100%101%109%▼▼100%101%103%90%101%
202505231,5591,5651,5561,560312,6007100%100%90%100%100%0%92%102%
202505261,5661,5711,5561,563231,6003100%100%74%▲▲100%100%0%94%102%
202505271,5651,5721,5611,561130,100-2100%100%56%100%99%0%93%102%
202505281,5751,5811,5621,570314,70010101%100%242%101%100%0%94%102%
202505291,5551,5761,5541,565332,900-5100%101%106%101%100%0%94%102%
202505301,5571,5731,5541,567282,9002100%101%85%99%103%0%95%102%
202506021,5641,5671,5491,556370,100-1199%99%131%100%104%0%94%102%
202506031,5471,5511,5391,541254,900-1599%100%69%▼▼101%0%0%93%101%
202506041,5421,5581,5411,552403,50011101%101%158%100%0%0%94%101%
202506051,5521,5651,5461,557274,5006100%100%68%▲▲103%0%0%94%102%
202506061,5631,6211,5611,608684,60051103%103%249%▲▲▲%%%97%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3018,000358,8001,900187,20016,100171,600
2025-05-2312,300373,3001,900188,90010,400184,400
2025-05-166,100434,7002,100197,3004,000237,400
2025-05-0917,200201,2002,700126,40014,50074,800
2025-05-0216,500198,3002,500125,40014,00072,900
2025-04-2518,000187,3002,500118,00015,50069,300
2025-04-1817,100154,6003,400109,10013,70045,500
2025-04-1115,800153,8003,800109,10012,00044,700
2025-04-0421,100157,6006,600109,20014,50048,400
2025-03-28103,900163,60065,000114,60038,90049,000
2025-03-211,545,400238,6001,515,300128,90030,100109,700
2025-03-14910,600239,500886,000127,60024,600111,900
2025-03-07467,000282,200446,300149,10020,700133,100
2025-02-28160,700351,400145,300161,90015,400189,500
2025-02-2143,600352,60028,600157,00015,000195,600
2025-02-1435,000290,90018,800156,50016,200134,400
2025-02-0723,400154,00016,300101,4007,10052,600
2025-01-3118,800131,50011,60094,5007,20037,000
2025-01-2418,300143,40011,300106,1007,00037,300
2025-01-1721,700143,80013,500104,9008,20038,900
2025-01-1021,700139,70014,40099,8007,30039,900
2024-12-2720,700127,50011,70092,3009,00035,200
2024-12-2019,400115,50011,50083,9007,90031,600
2024-12-1320,800109,00011,60083,4009,20025,600
2024-12-0622,100109,00011,60085,30010,50023,700
2024-11-2923,800104,60012,00084,10011,80020,500
2024-11-2225,100108,40012,10085,80013,00022,600
2024-11-1527,500109,50012,10085,00015,40024,500
2024-11-0828,100118,00012,30084,70015,80033,300
2024-11-0129,300119,50012,60086,80016,70032,700
2024-10-2527,700131,60013,30098,90014,40032,700
2024-10-1826,700146,90012,800104,40013,90042,500
2024-10-1128,900163,60013,500110,30015,40053,300
2024-10-0433,300171,70013,700100,60019,60071,100
2024-09-2798,600199,60076,30098,50022,300101,100
2024-09-202,006,400239,4001,987,300102,40019,100137,000
2024-09-131,283,000263,0001,269,600103,40013,400159,600
2024-09-06758,400321,600746,100114,30012,300207,300
2024-08-30268,200365,200258,400133,9009,800231,300
2024-08-2392,800368,70086,100136,1006,700232,600
2024-08-1656,700363,80050,100132,9006,600230,900
2024-08-0940,000357,40036,500121,3003,500236,100
2024-08-0237,300406,50024,000138,00013,300268,500
2024-07-2626,700380,10016,700115,60010,000264,500
2024-07-1922,100411,30012,600120,1009,500291,200
2024-07-1217,900436,7009,500123,5008,400313,200
2024-07-0514,100479,9006,900130,4007,200349,500
2024-06-2811,300490,8003,700120,3007,600370,500
2024-06-2111,100488,1001,900119,1009,200369,000
2024-06-1413,700556,0001,700144,40012,000411,600
2024-06-0711,900512,8001,700132,10010,200380,700
2024-05-3115,500489,3001,700112,70013,800376,600
2024-05-249,200489,5001,700133,6007,500355,900
2024-05-177,200488,1001,600133,4005,600354,700
2024-05-103,700332,7001,600107,9002,100224,800
2024-05-024,400327,4001,700110,7002,700216,700
2024-04-263,700338,0001,800116,6001,900221,400
2024-04-192,700324,2001,300104,7001,400219,500
2024-04-123,600299,9001,800105,2001,800194,700
2024-04-056,200289,7002,400103,7003,800186,000
2024-03-2925,800274,20020,00095,7005,800178,500
2024-03-221,174,200297,9001,162,00089,80012,200208,100
2024-03-15590,900306,300583,70092,0007,200214,300
2024-03-08323,100297,500315,90088,6007,200208,900
2024-03-01172,700320,600165,800103,1006,900217,500
2024-02-2253,500346,80047,100107,8006,400239,000
2024-02-1640,600288,10032,90097,7007,700190,400
2024-02-0932,100301,70024,80095,3007,300206,400
2024-02-0224,600173,60018,90053,8005,700119,800
2024-01-2620,300140,40015,30040,3005,000100,100
2024-01-1918,400131,20013,30040,6005,10090,600
2024-01-1215,400128,30010,40046,6005,00081,700

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025060211:30第一興商 自己株式の取得状況に関するお知らせ
2025052311:00第一興商 2025年3月期決算説明会資料
2025051915:30第一興商 自己株式の取得に係る事項の決定に関するお知らせ
2025051915:30第一興商 剰余金の配当に関するお知らせ
2025051915:30第一興商 定款一部変更に関するお知らせ
2025051915:30第一興商 役員人事に関するお知らせ
2025033115:30第一興商 人事異動に関するお知らせ
2024111115:30第一興商 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111115:30第一興商 2025年3月期第2四半期(中間期)決算説明資料
2024110111:00第一興商 自己株式の取得状況及び取得終了に関するお知らせ
2024100111:00第一興商 自己株式の取得状況に関するお知らせ
2024090212:00第一興商 自己株式の取得状況に関するお知らせ
2024080815:30第一興商 業績予想の修正に関するお知らせ
2024080815:30第一興商 自己株式取得に係る事項の一部変更(増額・期間延長)に関するお知らせ
2024080815:30第一興商 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080112:00第一興商 自己株式の取得状況に関するお知らせ
2024072915:30第一興商 固定資産の譲渡及び特別利益の計上に関するお知らせ
2024071016:45第一興商 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ
2024070113:00第一興商 自己株式の取得状況に関するお知らせ
2024062115:30第一興商 株式報酬型ストック・オプション(新株予約権)の発行について
2024062115:30第一興商 役員人事に関するお知らせ
2024060313:00第一興商 自己株式の取得状況に関するお知らせ
2024052015:30第一興商 剰余金の配当に関するお知らせ
2024052015:30第一興商 定款一部変更に関するお知らせ
2024052015:30第一興商 役員人事に関するお知らせ
2024051315:30第一興商 自己株式の取得に係る事項の決定に関するお知らせ
2024051315:30第一興商 2024年3月期 決算短信〔日本基準〕(連結)
2024051315:30第一興商 2024年3月期決算説明資料
2024020815:30第一興商 2024年3月期第3四半期決算短信〔日本基準〕(連結)
2024012915:30第一興商 連結子会社の異動(株式譲渡)に関するお知らせ
2024012915:30第一興商 固定資産の取得に関するお知らせ
2024012915:30第一興商 資金の借入に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UBEJ3502024-09-05 15:03株式会社第一興商インベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100U9CU3502024-08-22 11:23株式会社第一興商FMR LLC変更報告書(特例対象株券等)
S100TGGW3502024-05-21 15:20株式会社第一興商インベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)
S100T2MP3502024-03-22 15:14株式会社第一興商インベスコ・アセット・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報