| 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 | 1,067 | 1,067 | 1,049 | 1,049 | 81,700 | -5 | 100% | 98% | 77% | ▼ | 100% | 101% | 103% | 95% | 105% |
| 20240925 | 1,055 | 1,057 | 1,039 | 1,051 | 46,900 | 2 | 100% | 100% | 57% | ▲ | 102% | 100% | 102% | 95% | 105% |
| 20240926 | 1,066 | 1,086 | 1,064 | 1,086 | 102,800 | 35 | 103% | 102% | 219% | ▲▲ | 101% | 99% | 101% | 98% | 108% |
| 20240927 | 1,079 | 1,091 | 1,066 | 1,087 | 92,000 | 1 | 100% | 101% | 89% | ▲▲▲ | 98% | 101% | 102% | 98% | 108% |
| 20240930 | 1,065 | 1,065 | 1,037 | 1,047 | 134,400 | -40 | 96% | 98% | 146% | ▼ | 101% | 104% | 103% | 95% | 104% |
| 20241001 | 1,052 | 1,067 | 1,049 | 1,062 | 83,200 | 15 | 101% | 101% | 62% | ▲ | 100% | 104% | 102% | 96% | 106% |
| 20241002 | 1,050 | 1,061 | 1,046 | 1,055 | 96,300 | -7 | 99% | 100% | 116% | ▼ | 100% | 101% | 101% | 96% | 105% |
| 20241003 | 1,068 | 1,081 | 1,067 | 1,068 | 58,700 | 13 | 101% | 100% | 61% | ▲ | 100% | 100% | 104% | 98% | 106% |
| 20241004 | 1,077 | 1,083 | 1,074 | 1,080 | 41,500 | 12 | 101% | 100% | 71% | ▲▲ | 99% | 98% | 102% | 99% | 108% |
| 20241007 | 1,098 | 1,099 | 1,088 | 1,092 | 42,200 | 12 | 101% | 99% | 102% | ▲▲▲ | 100% | 101% | 104% | 100% | 109% |
| 20241008 | 1,080 | 1,087 | 1,074 | 1,077 | 36,700 | -15 | 99% | 100% | 87% | ▼ | 99% | 100% | 103% | 99% | 107% |
| 20241009 | 1,090 | 1,090 | 1,074 | 1,080 | 34,200 | 3 | 100% | 99% | 93% | ▲ | 99% | 100% | 103% | 99% | 108% |
| 20241010 | 1,084 | 1,084 | 1,073 | 1,075 | 43,900 | -5 | 100% | 99% | 128% | ▼ | 100% | 100% | 104% | 98% | 107% |
| 20241011 | 1,075 | 1,082 | 1,049 | 1,070 | 82,100 | -5 | 100% | 100% | 187% | ▼▼ | 101% | 100% | 104% | 98% | 105% |
| 20241015 | 1,076 | 1,097 | 1,066 | 1,091 | 63,500 | 21 | 102% | 101% | 77% | ▲ | 101% | 100% | 104% | 100% | 107% |
| 20241016 | 1,073 | 1,085 | 1,068 | 1,080 | 42,300 | -11 | 99% | 101% | 67% | ▼ | 99% | 97% | 104% | 99% | 106% |
| 20241017 | 1,081 | 1,083 | 1,069 | 1,070 | 31,100 | -10 | 99% | 99% | 74% | ▼▼ | 100% | 96% | 104% | 98% | 105% |
| 20241018 | 1,079 | 1,081 | 1,071 | 1,074 | 42,000 | 4 | 100% | 100% | 135% | ▲ | 100% | 96% | 102% | 98% | 103% |
| 20241021 | 1,073 | 1,079 | 1,068 | 1,073 | 26,400 | -1 | 100% | 100% | 63% | ▼ | 97% | 97% | 102% | 98% | 102% |
| 20241022 | 1,074 | 1,074 | 1,044 | 1,047 | 69,300 | -26 | 98% | 97% | 263% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241023 | 1,048 | 1,054 | 1,040 | 1,040 | 115,800 | -7 | 99% | 99% | 167% | ▼▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20241024 | 1,030 | 1,035 | 1,022 | 1,032 | 48,900 | -8 | 99% | 100% | 42% | ▼▼▼▼ | 97% | 101% | 105% | 95% | 100% |
| 20241025 | 1,035 | 1,035 | 1,004 | 1,009 | 39,600 | -23 | 98% | 97% | 81% | ▼▼▼▼▼ | 103% | 111% | 108% | 92% | 100% |
| 20241028 | 1,009 | 1,050 | 1,005 | 1,043 | 50,000 | 34 | 103% | 103% | 126% | ▲ | 100% | 107% | 103% | 96% | 103% |
| 20241029 | 1,049 | 1,049 | 1,036 | 1,048 | 40,300 | 5 | 100% | 100% | 81% | ▲▲ | 97% | 104% | 103% | 96% | 104% |
| 20241030 | 1,048 | 1,051 | 1,015 | 1,018 | 197,100 | -30 | 97% | 97% | 489% | ▼ | 102% | 108% | 105% | 93% | 101% |
| 20241031 | 1,018 | 1,044 | 1,018 | 1,042 | 102,100 | 24 | 102% | 102% | 52% | ▲ | 101% | 99% | 97% | 95% | 103% |
| 20241101 | 1,111 | 1,145 | 1,106 | 1,121 | 330,500 | 79 | 108% | 101% | 324% | ▲▲ | 96% | 96% | 95% | 100% | 111% |
| 20241105 | 1,129 | 1,129 | 1,076 | 1,085 | 125,100 | -36 | 97% | 96% | 38% | ▼ | 101% | 100% | 99% | 97% | 108% |
| 20241106 | 1,086 | 1,114 | 1,086 | 1,093 | 76,400 | 8 | 101% | 101% | 61% | ▲ | 100% | 99% | 98% | 98% | 108% |
| 20241107 | 1,100 | 1,106 | 1,081 | 1,095 | 106,700 | 2 | 100% | 100% | 140% | ▲▲ | 97% | 97% | 97% | 98% | 109% |
| 20241108 | 1,113 | 1,113 | 1,077 | 1,081 | 63,500 | -14 | 99% | 97% | 60% | ▼ | 100% | 100% | 100% | 96% | 107% |
| 20241111 | 1,077 | 1,086 | 1,071 | 1,078 | 55,000 | -3 | 100% | 100% | 87% | ▼▼ | 101% | 98% | 100% | 96% | 107% |
| 20241112 | 1,078 | 1,100 | 1,078 | 1,085 | 42,600 | 7 | 101% | 101% | 77% | ▲ | 100% | 98% | 99% | 97% | 108% |
| 20241113 | 1,082 | 1,092 | 1,078 | 1,078 | 60,900 | -7 | 99% | 100% | 143% | ▼ | 100% | 98% | 100% | 96% | 107% |
| 20241114 | 1,080 | 1,094 | 1,078 | 1,078 | 50,800 | 0 | 100% | 100% | 83% | -- | 98% | 98% | 99% | 96% | 107% |
| 20241115 | 1,084 | 1,088 | 1,061 | 1,061 | 84,400 | -17 | 98% | 98% | 166% | ▼ | 101% | 102% | 102% | 95% | 105% |
| 20241118 | 1,050 | 1,067 | 1,043 | 1,057 | 54,200 | -4 | 100% | 101% | 64% | ▼▼ | 100% | 102% | 102% | 94% | 105% |
| 20241119 | 1,055 | 1,073 | 1,055 | 1,055 | 40,800 | -2 | 100% | 100% | 75% | ▼▼▼ | 100% | 101% | 100% | 94% | 105% |
| 20241120 | 1,057 | 1,066 | 1,053 | 1,060 | 58,300 | 5 | 100% | 100% | 143% | ▲ | 101% | 100% | 99% | 95% | 105% |
| 20241121 | 1,058 | 1,073 | 1,058 | 1,065 | 105,500 | 5 | 100% | 101% | 181% | ▲▲ | 101% | 99% | 98% | 95% | 106% |
| 20241122 | 1,067 | 1,077 | 1,064 | 1,073 | 38,400 | 8 | 101% | 101% | 36% | ▲▲▲ | 99% | 99% | 97% | 96% | 106% |
| 20241125 | 1,080 | 1,086 | 1,069 | 1,069 | 53,800 | -4 | 100% | 99% | 140% | ▼ | 99% | 100% | 98% | 95% | 105% |
| 20241126 | 1,069 | 1,076 | 1,044 | 1,055 | 117,500 | -14 | 99% | 99% | 218% | ▼▼ | 99% | 102% | 99% | 94% | 104% |
| 20241127 | 1,058 | 1,061 | 1,037 | 1,048 | 84,600 | -7 | 99% | 99% | 72% | ▼▼▼ | 101% | 103% | 100% | 93% | 103% |
| 20241128 | 1,041 | 1,062 | 1,037 | 1,056 | 110,900 | 8 | 101% | 101% | 131% | ▲ | 101% | 100% | 99% | 94% | 101% |
| 20241129 | 1,053 | 1,064 | 1,049 | 1,064 | 40,000 | 8 | 101% | 101% | 36% | ▲▲ | 99% | 98% | 98% | 95% | 102% |
| 20241202 | 1,068 | 1,074 | 1,058 | 1,058 | 61,300 | -6 | 99% | 99% | 153% | ▼ | 101% | 98% | 97% | 97% | 101% |
| 20241203 | 1,067 | 1,077 | 1,065 | 1,075 | 69,000 | 17 | 102% | 101% | 113% | ▲ | 98% | 98% | 96% | 98% | 103% |
| 20241204 | 1,069 | 1,070 | 1,051 | 1,052 | 78,200 | -23 | 98% | 98% | 113% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241205 | 1,054 | 1,058 | 1,049 | 1,051 | 53,100 | -1 | 100% | 100% | 68% | ▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241206 | 1,053 | 1,057 | 1,039 | 1,040 | 75,100 | -11 | 99% | 99% | 141% | ▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241209 | 1,040 | 1,051 | 1,034 | 1,046 | 80,600 | 6 | 101% | 101% | 107% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,050 | 1,057 | 1,042 | 1,047 | 100,800 | 1 | 100% | 100% | 125% | ▲▲ | 98% | 99% | 0% | 97% | 101% |
| 20241211 | 1,054 | 1,054 | 1,029 | 1,038 | 139,800 | -9 | 99% | 98% | 139% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 1,044 | 1,050 | 1,039 | 1,041 | 78,400 | 3 | 100% | 100% | 56% | ▲ | 101% | 99% | 0% | 97% | 100% |
| 20241213 | 1,037 | 1,054 | 1,036 | 1,045 | 62,400 | 4 | 100% | 101% | 80% | ▲▲ | 100% | 98% | 0% | 97% | 101% |
| 20241216 | 1,048 | 1,059 | 1,043 | 1,044 | 65,900 | -1 | 100% | 100% | 106% | ▼ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 1,045 | 1,047 | 1,035 | 1,035 | 62,800 | -9 | 99% | 99% | 95% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,033 | 1,038 | 1,027 | 1,028 | 60,900 | -7 | 99% | 100% | 97% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 1,014 | 1,026 | 1,011 | 1,026 | 72,800 | -2 | 100% | 101% | 120% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 1,027 | 1,038 | 1,019 | 1,019 | 89,900 | -7 | 99% | 99% | 123% | ▼▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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。 | 2024-12-22 00:22:12 |
| 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 |
| 7537 | 2 | 丸文用語集 | 個人投資家の皆さまへ | 投資家情報 | 丸文株式会社 | 2024-06-15 03:11:14 |