| 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 | 1,157 | 1,161 | 1,135 | 1,137 | 200,400 | -37 | 97% | 98% | 182% | ▼▼ | 99% | 101% | 98% | 89% | 100% |
| 20240726 | 1,146 | 1,162 | 1,140 | 1,140 | 88,000 | 3 | 100% | 99% | 44% | ▲ | 100% | 100% | 98% | 90% | 100% |
| 20240729 | 1,150 | 1,154 | 1,141 | 1,145 | 77,900 | 5 | 100% | 100% | 89% | ▲▲ | 100% | 92% | 99% | 91% | 101% |
| 20240730 | 1,142 | 1,155 | 1,135 | 1,145 | 111,300 | 0 | 100% | 100% | 143% | -- | 102% | 90% | 99% | 91% | 101% |
| 20240731 | 1,136 | 1,162 | 1,120 | 1,157 | 195,600 | 12 | 101% | 102% | 176% | ▲ | 97% | 88% | 95% | 92% | 102% |
| 20240801 | 1,182 | 1,194 | 1,138 | 1,148 | 229,900 | -9 | 99% | 97% | 118% | ▼ | 95% | 94% | 101% | 91% | 101% |
| 20240802 | 1,106 | 1,107 | 1,052 | 1,052 | 210,300 | -96 | 92% | 95% | 91% | ▼▼ | 88% | 105% | 113% | 83% | 100% |
| 20240805 | 992 | 994 | 868 | 870 | 363,400 | -182 | 83% | 88% | 173% | ▼▼▼ | 110% | 116% | 120% | 69% | 100% |
| 20240806 | 925 | 1,020 | 925 | 1,020 | 236,100 | 150 | 117% | 110% | 65% | ▲ | 105% | 111% | 112% | 81% | 117% |
| 20240807 | 992 | 1,051 | 977 | 1,041 | 204,300 | 21 | 102% | 105% | 87% | ▲▲ | 100% | 109% | 110% | 83% | 120% |
| 20240808 | 1,011 | 1,026 | 998 | 1,011 | 136,900 | -30 | 97% | 100% | 67% | ▼ | 98% | 106% | 104% | 80% | 116% |
| 20240809 | 1,060 | 1,070 | 1,017 | 1,040 | 148,800 | 29 | 103% | 98% | 109% | ▲ | 101% | 106% | 104% | 82% | 120% |
| 20240813 | 1,065 | 1,075 | 1,049 | 1,071 | 169,400 | 31 | 103% | 101% | 114% | ▲▲ | 102% | 104% | 103% | 85% | 123% |
| 20240814 | 1,077 | 1,109 | 1,066 | 1,100 | 151,000 | 29 | 103% | 102% | 89% | ▲▲▲ | 99% | 102% | 100% | 88% | 126% |
| 20240815 | 1,100 | 1,120 | 1,086 | 1,092 | 135,900 | -8 | 99% | 99% | 90% | ▼ | 101% | 99% | 99% | 89% | 126% |
| 20240816 | 1,120 | 1,136 | 1,104 | 1,128 | 238,700 | 36 | 103% | 101% | 176% | ▲ | 99% | 99% | 98% | 93% | 130% |
| 20240819 | 1,122 | 1,139 | 1,112 | 1,112 | 77,500 | -16 | 99% | 99% | 32% | ▼ | 100% | 99% | 98% | 93% | 128% |
| 20240820 | 1,126 | 1,128 | 1,108 | 1,121 | 61,000 | 9 | 101% | 100% | 79% | ▲ | 100% | 99% | 95% | 94% | 129% |
| 20240821 | 1,110 | 1,113 | 1,100 | 1,112 | 60,100 | -9 | 99% | 100% | 99% | ▼ | 100% | 99% | 95% | 95% | 128% |
| 20240822 | 1,111 | 1,115 | 1,099 | 1,109 | 41,300 | -3 | 100% | 100% | 69% | ▼▼ | 100% | 98% | 95% | 96% | 127% |
| 20240823 | 1,109 | 1,114 | 1,101 | 1,110 | 38,400 | 1 | 100% | 100% | 93% | ▲ | 98% | 99% | 95% | 96% | 128% |
| 20240826 | 1,113 | 1,113 | 1,088 | 1,088 | 56,400 | -22 | 98% | 98% | 147% | ▼ | 101% | 101% | 97% | 94% | 125% |
| 20240827 | 1,091 | 1,107 | 1,086 | 1,101 | 55,600 | 13 | 101% | 101% | 99% | ▲ | 100% | 101% | 99% | 95% | 127% |
| 20240828 | 1,094 | 1,095 | 1,085 | 1,092 | 47,300 | -9 | 99% | 100% | 85% | ▼ | 100% | 101% | 100% | 94% | 126% |
| 20240829 | 1,092 | 1,096 | 1,081 | 1,092 | 51,700 | 0 | 100% | 100% | 109% | -- | 100% | 96% | 99% | 95% | 126% |
| 20240830 | 1,100 | 1,108 | 1,093 | 1,102 | 49,000 | 10 | 101% | 100% | 95% | ▲ | 99% | 95% | 98% | 98% | 127% |
| 20240902 | 1,113 | 1,115 | 1,092 | 1,104 | 39,600 | 2 | 100% | 99% | 81% | ▲▲ | 100% | 95% | 99% | 98% | 127% |
| 20240903 | 1,100 | 1,106 | 1,097 | 1,103 | 38,200 | -1 | 100% | 100% | 96% | ▼ | 98% | 97% | 101% | 98% | 109% |
| 20240904 | 1,073 | 1,079 | 1,047 | 1,047 | 167,000 | -56 | 95% | 98% | 437% | ▼▼ | 101% | 100% | 105% | 93% | 104% |
| 20240905 | 1,040 | 1,071 | 1,035 | 1,055 | 51,800 | 8 | 101% | 101% | 31% | ▲ | 99% | 96% | 104% | 94% | 104% |
| 20240906 | 1,055 | 1,057 | 1,039 | 1,043 | 67,500 | -12 | 99% | 99% | 130% | ▼ | 102% | 101% | 108% | 92% | 100% |
| 20240909 | 1,010 | 1,038 | 1,005 | 1,033 | 67,600 | -10 | 99% | 102% | 100% | ▼▼ | 101% | 99% | 106% | 92% | 100% |
| 20240910 | 1,030 | 1,047 | 1,029 | 1,037 | 39,400 | 4 | 100% | 101% | 58% | ▲ | 97% | 99% | 106% | 92% | 100% |
| 20240911 | 1,031 | 1,031 | 997 | 1,003 | 97,400 | -34 | 97% | 97% | 247% | ▼ | 98% | 101% | 105% | 89% | 100% |
| 20240912 | 1,036 | 1,037 | 1,007 | 1,018 | 83,800 | 15 | 101% | 98% | 86% | ▲ | 100% | 104% | 108% | 90% | 101% |
| 20240913 | 1,014 | 1,020 | 1,007 | 1,015 | 64,300 | -3 | 100% | 100% | 77% | ▼ | 100% | 104% | 108% | 91% | 101% |
| 20240917 | 1,012 | 1,018 | 1,001 | 1,015 | 100,600 | 0 | 100% | 100% | 156% | -- | 100% | 103% | 107% | 91% | 101% |
| 20240918 | 1,018 | 1,033 | 1,017 | 1,019 | 75,700 | 4 | 100% | 100% | 75% | ▲ | 100% | 104% | 105% | 92% | 102% |
| 20240919 | 1,042 | 1,044 | 1,033 | 1,044 | 50,600 | 25 | 102% | 100% | 67% | ▲▲ | 100% | 104% | 104% | 94% | 104% |
| 20240920 | 1,049 | 1,067 | 1,049 | 1,054 | 106,600 | 10 | 101% | 100% | 211% | ▲▲▲ | 98% | 102% | 102% | 95% | 105% |
| 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% | 100% | 98% | 106% |
| 20241004 | 1,077 | 1,083 | 1,074 | 1,080 | 41,500 | 12 | 101% | 100% | 71% | ▲▲ | 99% | 98% | 95% | 99% | 108% |
| 20241007 | 1,098 | 1,099 | 1,088 | 1,092 | 42,200 | 12 | 101% | 99% | 102% | ▲▲▲ | 100% | 101% | 0% | 100% | 109% |
| 20241008 | 1,080 | 1,087 | 1,074 | 1,077 | 36,700 | -15 | 99% | 100% | 87% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241009 | 1,090 | 1,090 | 1,074 | 1,080 | 34,200 | 3 | 100% | 99% | 93% | ▲ | 99% | 100% | 0% | 99% | 108% |
| 20241010 | 1,084 | 1,084 | 1,073 | 1,075 | 43,900 | -5 | 100% | 99% | 128% | ▼ | 100% | 100% | 0% | 98% | 107% |
| 20241011 | 1,075 | 1,082 | 1,049 | 1,070 | 82,100 | -5 | 100% | 100% | 187% | ▼▼ | 101% | 100% | 0% | 98% | 105% |
| 20241015 | 1,076 | 1,097 | 1,066 | 1,091 | 63,500 | 21 | 102% | 101% | 77% | ▲ | 101% | 100% | 0% | 100% | 107% |
| 20241016 | 1,073 | 1,085 | 1,068 | 1,080 | 42,300 | -11 | 99% | 101% | 67% | ▼ | 99% | 97% | 0% | 99% | 106% |
| 20241017 | 1,081 | 1,083 | 1,069 | 1,070 | 31,100 | -10 | 99% | 99% | 74% | ▼▼ | 100% | 0% | 0% | 98% | 105% |
| 20241018 | 1,079 | 1,081 | 1,071 | 1,074 | 42,000 | 4 | 100% | 100% | 135% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 1,073 | 1,079 | 1,068 | 1,073 | 26,400 | -1 | 100% | 100% | 63% | ▼ | 97% | 0% | 0% | 98% | 102% |
| 20241022 | 1,074 | 1,074 | 1,044 | 1,047 | 69,300 | -26 | 98% | 97% | 263% | ▼▼ | % | % | % | 96% | 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 | 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 |
|---|---|---|---|
| 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。 | 2024-10-23 02:24:41 |
| 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 |