| 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 | 1,071 | 1,092 | 1,071 | 1,081 | 35,500 | 11 | 101% | 101% | 62% | ▲ | 100% | 102% | 104% | 97% | 106% |
| 20250121 | 1,087 | 1,092 | 1,077 | 1,083 | 41,600 | 2 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 104% | 97% | 106% |
| 20250122 | 1,090 | 1,101 | 1,088 | 1,101 | 79,500 | 18 | 102% | 101% | 191% | ▲▲▲ | 99% | 102% | 103% | 99% | 108% |
| 20250123 | 1,096 | 1,100 | 1,086 | 1,089 | 54,900 | -12 | 99% | 99% | 69% | ▼ | 100% | 102% | 103% | 98% | 107% |
| 20250124 | 1,096 | 1,109 | 1,089 | 1,101 | 54,800 | 12 | 101% | 100% | 100% | ▲ | 100% | 100% | 94% | 99% | 107% |
| 20250127 | 1,110 | 1,117 | 1,103 | 1,106 | 46,700 | 5 | 100% | 100% | 85% | ▲▲ | 101% | 101% | 96% | 99% | 106% |
| 20250128 | 1,096 | 1,113 | 1,094 | 1,105 | 46,600 | -1 | 100% | 101% | 100% | ▼ | 100% | 99% | 94% | 99% | 105% |
| 20250129 | 1,113 | 1,116 | 1,103 | 1,114 | 47,000 | 9 | 101% | 100% | 101% | ▲ | 100% | 101% | 94% | 100% | 104% |
| 20250130 | 1,105 | 1,112 | 1,098 | 1,109 | 53,100 | -5 | 100% | 100% | 113% | ▼ | 100% | 101% | 94% | 100% | 104% |
| 20250131 | 1,116 | 1,116 | 1,103 | 1,112 | 47,300 | 3 | 100% | 100% | 89% | ▲ | 99% | 102% | 95% | 100% | 104% |
| 20250203 | 1,104 | 1,107 | 1,090 | 1,090 | 91,800 | -22 | 98% | 99% | 194% | ▼ | 100% | 103% | 94% | 98% | 102% |
| 20250204 | 1,101 | 1,119 | 1,094 | 1,106 | 81,900 | 16 | 101% | 100% | 89% | ▲ | 100% | 95% | 93% | 99% | 103% |
| 20250205 | 1,106 | 1,115 | 1,102 | 1,111 | 43,600 | 5 | 100% | 100% | 53% | ▲▲ | 101% | 94% | 92% | 100% | 104% |
| 20250206 | 1,115 | 1,132 | 1,111 | 1,129 | 44,100 | 18 | 102% | 101% | 101% | ▲▲▲ | 100% | 93% | 92% | 100% | 106% |
| 20250207 | 1,126 | 1,135 | 1,120 | 1,131 | 76,400 | 2 | 100% | 100% | 173% | ▲▲▲▲ | 97% | 98% | 97% | 100% | 106% |
| 20250210 | 1,065 | 1,072 | 1,037 | 1,038 | 374,100 | -93 | 92% | 97% | 490% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20250212 | 1,048 | 1,052 | 1,037 | 1,048 | 115,300 | 10 | 101% | 100% | 31% | ▲ | 99% | 99% | 98% | 93% | 101% |
| 20250213 | 1,055 | 1,055 | 1,045 | 1,047 | 85,700 | -1 | 100% | 99% | 74% | ▼ | 99% | 99% | 99% | 93% | 101% |
| 20250214 | 1,052 | 1,055 | 1,036 | 1,043 | 126,700 | -4 | 100% | 99% | 148% | ▼▼ | 99% | 98% | 101% | 92% | 100% |
| 20250217 | 1,041 | 1,045 | 1,029 | 1,029 | 104,900 | -14 | 99% | 99% | 83% | ▼▼▼ | 101% | 99% | 102% | 91% | 100% |
| 20250218 | 1,029 | 1,046 | 1,029 | 1,044 | 75,400 | 15 | 101% | 101% | 72% | ▲ | 99% | 97% | 100% | 92% | 101% |
| 20250219 | 1,046 | 1,046 | 1,035 | 1,037 | 48,500 | -7 | 99% | 99% | 64% | ▼ | 99% | 98% | 102% | 92% | 101% |
| 20250220 | 1,034 | 1,035 | 1,025 | 1,025 | 82,700 | -12 | 99% | 99% | 171% | ▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20250225 | 1,016 | 1,025 | 1,012 | 1,019 | 60,700 | -6 | 99% | 100% | 73% | ▼▼▼ | 98% | 100% | 103% | 90% | 100% |
| 20250226 | 1,020 | 1,020 | 997 | 999 | 176,300 | -20 | 98% | 98% | 290% | ▼▼▼▼ | 101% | 100% | 105% | 88% | 100% |
| 20250227 | 1,005 | 1,017 | 1,004 | 1,011 | 155,500 | 12 | 101% | 101% | 88% | ▲ | 100% | 101% | 105% | 89% | 101% |
| 20250228 | 1,004 | 1,008 | 995 | 1,005 | 98,200 | -6 | 99% | 100% | 63% | ▼ | 101% | 102% | 104% | 89% | 101% |
| 20250303 | 1,010 | 1,017 | 1,005 | 1,017 | 68,900 | 12 | 101% | 101% | 70% | ▲ | 99% | 102% | 104% | 90% | 102% |
| 20250304 | 1,013 | 1,013 | 999 | 1,002 | 94,200 | -15 | 99% | 99% | 137% | ▼ | 100% | 103% | 105% | 89% | 100% |
| 20250305 | 1,007 | 1,016 | 1,003 | 1,008 | 66,600 | 6 | 101% | 100% | 71% | ▲ | 100% | 101% | 104% | 89% | 101% |
| 20250306 | 1,016 | 1,030 | 1,016 | 1,019 | 89,100 | 11 | 101% | 100% | 134% | ▲▲ | 101% | 101% | 104% | 90% | 102% |
| 20250307 | 1,016 | 1,031 | 1,004 | 1,026 | 85,900 | 7 | 101% | 101% | 96% | ▲▲▲ | 100% | 100% | 102% | 91% | 103% |
| 20250310 | 1,032 | 1,038 | 1,027 | 1,034 | 40,100 | 8 | 101% | 100% | 47% | ▲▲▲▲ | 100% | 102% | 103% | 91% | 104% |
| 20250311 | 1,019 | 1,032 | 1,007 | 1,024 | 61,300 | -10 | 99% | 100% | 153% | ▼ | 101% | 103% | 103% | 91% | 103% |
| 20250312 | 1,020 | 1,032 | 1,019 | 1,030 | 38,100 | 6 | 101% | 101% | 62% | ▲ | 100% | 102% | 99% | 98% | 103% |
| 20250313 | 1,031 | 1,033 | 1,016 | 1,026 | 76,100 | -4 | 100% | 100% | 200% | ▼ | 100% | 102% | 96% | 98% | 103% |
| 20250314 | 1,026 | 1,032 | 1,025 | 1,029 | 46,800 | 3 | 100% | 100% | 61% | ▲ | 101% | 101% | 95% | 98% | 103% |
| 20250317 | 1,032 | 1,042 | 1,032 | 1,041 | 53,100 | 12 | 101% | 101% | 113% | ▲▲ | 101% | 100% | 95% | 100% | 104% |
| 20250318 | 1,041 | 1,053 | 1,041 | 1,050 | 62,200 | 9 | 101% | 101% | 117% | ▲▲▲ | 99% | 100% | 90% | 100% | 105% |
| 20250319 | 1,051 | 1,054 | 1,041 | 1,044 | 53,200 | -6 | 99% | 99% | 86% | ▼ | 100% | 101% | 84% | 99% | 105% |
| 20250321 | 1,043 | 1,047 | 1,036 | 1,040 | 72,700 | -4 | 100% | 100% | 137% | ▼▼ | 100% | 101% | 85% | 99% | 104% |
| 20250324 | 1,039 | 1,039 | 1,030 | 1,035 | 73,300 | -5 | 100% | 100% | 101% | ▼▼▼ | 100% | 98% | 84% | 99% | 104% |
| 20250325 | 1,044 | 1,046 | 1,037 | 1,041 | 37,900 | 6 | 101% | 100% | 52% | ▲ | 100% | 95% | 84% | 99% | 104% |
| 20250326 | 1,045 | 1,049 | 1,038 | 1,049 | 50,100 | 8 | 101% | 100% | 132% | ▲▲ | 100% | 94% | 84% | 100% | 105% |
| 20250327 | 1,049 | 1,053 | 1,041 | 1,053 | 57,800 | 4 | 100% | 100% | 115% | ▲▲▲ | 100% | 96% | 86% | 100% | 105% |
| 20250328 | 1,021 | 1,030 | 1,014 | 1,020 | 70,600 | -33 | 97% | 100% | 122% | ▼ | 98% | 94% | 87% | 97% | 102% |
| 20250331 | 1,006 | 1,007 | 990 | 990 | 148,900 | -30 | 97% | 98% | 211% | ▼▼ | 98% | 86% | 88% | 94% | 100% |
| 20250401 | 999 | 1,001 | 980 | 980 | 162,000 | -10 | 99% | 98% | 109% | ▼▼▼ | 100% | 84% | 89% | 93% | 100% |
| 20250402 | 982 | 985 | 969 | 984 | 139,100 | 4 | 100% | 100% | 86% | ▲ | 100% | 91% | 94% | 93% | 100% |
| 20250403 | 939 | 952 | 933 | 943 | 195,600 | -41 | 96% | 100% | 141% | ▼ | 94% | 94% | 0% | 90% | 100% |
| 20250404 | 913 | 919 | 848 | 862 | 396,200 | -81 | 91% | 94% | 203% | ▼▼ | 103% | 109% | 0% | 82% | 100% |
| 20250408 | 801 | 856 | 801 | 829 | 182,400 | -33 | 96% | 103% | 46% | ▼▼▼ | 98% | 107% | 0% | 79% | 100% |
| 20250409 | 820 | 821 | 783 | 802 | 140,400 | -27 | 97% | 98% | 77% | ▼▼▼▼ | 98% | 99% | 0% | 76% | 100% |
| 20250410 | 877 | 880 | 846 | 856 | 140,400 | 54 | 107% | 98% | 100% | ▲ | 102% | 103% | 0% | 81% | 107% |
| 20250411 | 827 | 847 | 810 | 841 | 86,300 | -15 | 98% | 102% | 61% | ▼ | 102% | 102% | 0% | 80% | 105% |
| 20250414 | 863 | 879 | 857 | 877 | 85,900 | 36 | 104% | 102% | 100% | ▲ | 99% | 100% | 0% | 83% | 109% |
| 20250415 | 878 | 882 | 869 | 869 | 45,200 | -8 | 99% | 99% | 53% | ▼ | 98% | 0% | 0% | 83% | 108% |
| 20250416 | 863 | 868 | 846 | 850 | 54,400 | -19 | 98% | 98% | 120% | ▼▼ | 100% | 0% | 0% | 81% | 106% |
| 20250417 | 851 | 857 | 846 | 854 | 30,200 | 4 | 100% | 100% | 56% | ▲ | 102% | 0% | 0% | 81% | 106% |
| 20250418 | 862 | 878 | 860 | 878 | 41,700 | 24 | 103% | 102% | 138% | ▲▲ | % | % | % | 83% | 109% |
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 | 900 | 407,600 | 0 | 199,800 | 900 | 207,800 |
| 2025-04-04 | 3,100 | 440,400 | 300 | 228,400 | 2,800 | 212,000 |
| 2025-03-28 | 3,300 | 417,800 | 400 | 281,200 | 2,900 | 136,600 |
| 2025-03-21 | 3,200 | 401,400 | 400 | 260,000 | 2,800 | 141,400 |
| 2025-03-14 | 2,200 | 426,000 | 400 | 275,800 | 1,800 | 150,200 |
| 2025-03-07 | 2,500 | 458,400 | 300 | 277,500 | 2,200 | 180,900 |
| 2025-02-28 | 2,400 | 462,400 | 300 | 269,700 | 2,100 | 192,700 |
| 2025-02-21 | 1,800 | 407,800 | 300 | 245,000 | 1,500 | 162,800 |
| 2025-02-14 | 3,200 | 413,900 | 300 | 247,700 | 2,900 | 166,200 |
| 2025-02-07 | 2,900 | 342,800 | 400 | 230,500 | 2,500 | 112,300 |
| 2025-01-31 | 3,100 | 344,800 | 300 | 237,600 | 2,800 | 107,200 |
| 2025-01-24 | 2,900 | 316,900 | 400 | 200,300 | 2,500 | 116,600 |
| 2025-01-17 | 2,200 | 359,100 | 300 | 233,300 | 1,900 | 125,800 |
| 2025-01-10 | 7,300 | 385,400 | 400 | 229,400 | 6,900 | 156,000 |
| 2024-12-27 | 14,900 | 382,700 | 400 | 223,500 | 14,500 | 159,200 |
| 2024-12-20 | 8,300 | 468,000 | 300 | 264,300 | 8,000 | 203,700 |
| 2024-12-13 | 8,800 | 432,400 | 300 | 234,500 | 8,500 | 197,900 |
| 2024-12-06 | 19,700 | 476,900 | 11,300 | 279,500 | 8,400 | 197,400 |
| 2024-11-29 | 21,300 | 444,900 | 11,300 | 258,400 | 10,000 | 186,500 |
| 2024-11-22 | 22,700 | 442,400 | 11,300 | 210,300 | 11,400 | 232,100 |
| 2024-11-15 | 20,000 | 428,300 | 11,300 | 194,100 | 8,700 | 234,200 |
| 2024-11-08 | 22,800 | 403,700 | 11,300 | 189,300 | 11,500 | 214,400 |
| 2024-11-01 | 26,900 | 399,700 | 11,300 | 177,500 | 15,600 | 222,200 |
| 2024-10-25 | 23,500 | 378,800 | 11,400 | 185,800 | 12,100 | 193,000 |
| 2024-10-18 | 10,700 | 367,300 | 400 | 186,200 | 10,300 | 181,100 |
| 2024-10-11 | 11,200 | 372,700 | 400 | 189,400 | 10,800 | 183,300 |
| 2024-10-04 | 13,100 | 404,500 | 400 | 191,600 | 12,700 | 212,900 |
| 2024-09-27 | 26,400 | 393,300 | 400 | 192,400 | 26,000 | 200,900 |
| 2024-09-20 | 18,900 | 413,600 | 400 | 202,000 | 18,500 | 211,600 |
| 2024-09-13 | 22,300 | 409,000 | 400 | 202,800 | 21,900 | 206,200 |
| 2024-09-06 | 29,400 | 429,300 | 400 | 207,800 | 29,000 | 221,500 |
| 2024-08-30 | 36,500 | 388,300 | 400 | 205,500 | 36,100 | 182,800 |
| 2024-08-23 | 31,100 | 391,100 | 400 | 209,100 | 30,700 | 182,000 |
| 2024-08-16 | 32,800 | 394,000 | 400 | 207,800 | 32,400 | 186,200 |
| 2024-08-09 | 31,600 | 548,600 | 500 | 358,500 | 31,100 | 190,100 |
| 2024-08-02 | 1,400 | 694,500 | 700 | 449,100 | 700 | 245,400 |
| 2024-07-26 | 6,300 | 787,100 | 300 | 564,200 | 6,000 | 222,900 |
| 2024-07-19 | 17,800 | 776,600 | 300 | 565,600 | 17,500 | 211,000 |
| 2024-07-12 | 7,900 | 772,900 | 300 | 557,700 | 7,600 | 215,200 |
| 2024-07-05 | 5,200 | 842,400 | 300 | 605,400 | 4,900 | 237,000 |
| 2024-06-28 | 6,500 | 832,900 | 300 | 596,300 | 6,200 | 236,600 |
| 2024-06-21 | 10,500 | 852,100 | 400 | 597,200 | 10,100 | 254,900 |
| 2024-06-14 | 15,800 | 889,700 | 300 | 601,600 | 15,500 | 288,100 |
| 2024-06-07 | 10,500 | 964,700 | 300 | 659,300 | 10,200 | 305,400 |
| 2024-05-31 | 10,200 | 911,400 | 300 | 626,500 | 9,900 | 284,900 |
| 2024-05-24 | 17,300 | 903,200 | 2,400 | 613,900 | 14,900 | 289,300 |
| 2024-05-17 | 27,100 | 940,500 | 1,800 | 621,500 | 25,300 | 319,000 |
| 2024-05-10 | 23,300 | 890,000 | 3,100 | 592,600 | 20,200 | 297,400 |
| 2024-05-02 | 26,600 | 898,300 | 3,100 | 594,300 | 23,500 | 304,000 |
| 2024-04-26 | 23,700 | 907,300 | 3,100 | 589,000 | 20,600 | 318,300 |
| 2024-04-19 | 19,200 | 937,300 | 2,000 | 601,900 | 17,200 | 335,400 |
| 2024-04-12 | 32,000 | 914,200 | 3,100 | 593,500 | 28,900 | 320,700 |
| 2024-04-05 | 30,600 | 891,100 | 3,000 | 576,400 | 27,600 | 314,700 |
| 2024-03-29 | 27,800 | 828,400 | 3,000 | 569,800 | 24,800 | 258,600 |
| 2024-03-22 | 35,100 | 825,800 | 3,100 | 567,400 | 32,000 | 258,400 |
| 2024-03-15 | 42,900 | 851,700 | 3,200 | 547,500 | 39,700 | 304,200 |
| 2024-03-08 | 62,300 | 871,900 | 3,500 | 560,900 | 58,800 | 311,000 |
| 2024-03-01 | 68,600 | 855,900 | 3,000 | 567,700 | 65,600 | 288,200 |
| 2024-02-22 | 68,900 | 838,300 | 3,000 | 536,800 | 65,900 | 301,500 |
| 2024-02-16 | 70,800 | 804,000 | 3,000 | 537,400 | 67,800 | 266,600 |
| 2024-02-09 | 73,000 | 850,400 | 3,000 | 552,900 | 70,000 | 297,500 |
| 2024-02-02 | 83,800 | 869,800 | 3,000 | 561,900 | 80,800 | 307,900 |
| 2024-01-26 | 99,100 | 477,700 | 3,200 | 255,600 | 95,900 | 222,100 |
| 2024-01-19 | 96,600 | 458,300 | 2,500 | 244,500 | 94,100 | 213,800 |
| 2024-01-12 | 88,800 | 522,400 | 2,500 | 350,200 | 86,300 | 172,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 16:00 | 丸文 | 組織変更および人事異動に関するお知らせ |
| 20250207 | 16:00 | 丸文 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20250207 | 16:00 | 丸文 | 2025年3月期第3四半期 決算短信〔日本基準〕（連結） |
| 20250207 | 16:00 | 丸文 | 代表取締役の異動に関するお知らせ |
| 20241225 | 16:00 | 丸文 | 資本コストや株価を意識した経営の実現に向けた対応について（アップデート） |
| 20241031 | 16:00 | 丸文 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241031 | 16:00 | 丸文 | 営業外収益（為替差益）の計上に関するお知らせ |
| 20241031 | 16:00 | 丸文 | 2025年３月期第２四半期（中間期）業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | 丸文 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | 丸文 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240725 | 16:00 | 丸文 | 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 |
| 20240626 | 17:00 | 丸文 | 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 |
| 20240510 | 16:00 | 丸文 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 16:00 | 丸文 | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240510 | 16:00 | 丸文 | 剰余金の配当に関するお知らせ |
| 20240510 | 16:00 | 丸文 | 当社株券等の大量買付行為への対応方針の継続に関するお知らせ |
| 20240222 | 16:00 | 丸文 | 組織変更および人事異動に関するお知らせ |
| 20240131 | 16:00 | 丸文 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U99A | 350 | 2024-08-21 09:01 | 丸文株式会社 | 堀越 裕史 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7537 | 1 | 丸文株式会社 | エレクトロニクス商社 丸文株式会社の公式サイトです。IC集積回路などの半導体や電子応用機器など国内外の先端エレクトロニクス製品を取り扱っています。 | 2025-04-19 05:25:43 |
| 7537 | 2 | 当社ホームページが「Gomez IRサイトランキング2024」で銅賞に選ばれました | インフォメーション | 丸文株式会社 | 2025-01-22 17:31:11 |
| 7537 | 2 | 統合報告書 | 財務・業績情報 | 投資家情報 | 丸文株式会社 | 2024-10-02 15:29:06 |
| 7537 | 2 | 照射 | 商品一覧 | 丸文株式会社 | 2024-06-21 19:29:51 |
| 7537 | 2 | 照射 | 商品一覧 | 丸文株式会社 | 2024-06-21 19:29:09 |
| 7537 | 2 | IR情報 | インフォメーション | 丸文株式会社 | 2024-06-18 08:58:51 |
| 7537 | 2 | 当社ホームページが「Gomez IRサイトランキング2023」で銅賞に選ばれました | インフォメーション | 丸文株式会社 | 2024-06-18 08:58:41 |
| 7537 | 2 | 2024-06-18 08:58:08 | |
| 7537 | 2 | 免責条項 | 投資家情報 | 丸文株式会社 | 2024-06-15 03:11:19 |
| 7537 | 2 | よくあるご質問 | 投資家情報 | 丸文株式会社 | 2024-06-15 03:11:16 |