| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 424 | 424 | 418 | 419 | 7,000 | -4 | 99% | 99% | 175% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20250311 | 419 | 419 | 416 | 416 | 3,200 | -3 | 99% | 99% | 46% | ▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20250312 | 416 | 420 | 416 | 418 | 3,000 | 2 | 100% | 100% | 94% | ▲ | 100% | 100% | 98% | 99% | 101% |
| 20250313 | 417 | 418 | 414 | 415 | 8,600 | -3 | 99% | 100% | 287% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20250314 | 414 | 417 | 414 | 414 | 5,000 | -1 | 100% | 100% | 58% | ▼▼ | 101% | 100% | 98% | 98% | 100% |
| 20250317 | 415 | 418 | 415 | 418 | 3,300 | 4 | 101% | 101% | 66% | ▲ | 100% | 99% | 97% | 99% | 101% |
| 20250318 | 418 | 418 | 416 | 418 | 3,200 | 0 | 100% | 100% | 97% | -- | 99% | 99% | 97% | 99% | 101% |
| 20250319 | 418 | 418 | 413 | 413 | 14,400 | -5 | 99% | 99% | 450% | ▼ | 100% | 99% | 99% | 98% | 100% |
| 20250321 | 416 | 420 | 415 | 415 | 10,200 | 2 | 100% | 100% | 71% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20250324 | 417 | 417 | 411 | 412 | 9,600 | -3 | 99% | 99% | 94% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20250325 | 413 | 415 | 412 | 413 | 2,200 | 1 | 100% | 100% | 23% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20250326 | 412 | 417 | 412 | 413 | 2,500 | 0 | 100% | 100% | 114% | -- | 100% | 99% | 101% | 98% | 100% |
| 20250327 | 411 | 421 | 405 | 411 | 36,200 | -2 | 100% | 100% | 1448% | ▼ | 100% | 99% | 101% | 97% | 100% |
| 20250328 | 410 | 412 | 406 | 410 | 4,800 | -1 | 100% | 100% | 13% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250331 | 411 | 411 | 406 | 409 | 10,400 | -1 | 100% | 100% | 217% | ▼▼▼ | 99% | 97% | 102% | 97% | 100% |
| 20250401 | 409 | 413 | 405 | 405 | 8,400 | -4 | 99% | 99% | 81% | ▼▼▼▼ | 100% | 92% | 103% | 96% | 100% |
| 20250402 | 405 | 408 | 405 | 407 | 4,500 | 2 | 100% | 100% | 54% | ▲ | 99% | 96% | 103% | 96% | 100% |
| 20250403 | 406 | 406 | 401 | 401 | 25,800 | -6 | 99% | 99% | 573% | ▼ | 99% | 100% | 104% | 95% | 100% |
| 20250404 | 402 | 406 | 390 | 396 | 13,200 | -5 | 99% | 99% | 51% | ▼▼ | 99% | 107% | 110% | 94% | 100% |
| 20250408 | 378 | 379 | 368 | 374 | 7,600 | -22 | 94% | 99% | 58% | ▼▼▼ | 98% | 107% | 111% | 89% | 100% |
| 20250409 | 378 | 382 | 369 | 369 | 13,300 | -5 | 99% | 98% | 175% | ▼▼▼▼ | 102% | 106% | 109% | 88% | 100% |
| 20250410 | 382 | 398 | 379 | 388 | 8,600 | 19 | 105% | 102% | 65% | ▲ | 103% | 104% | 108% | 93% | 105% |
| 20250411 | 388 | 406 | 387 | 400 | 2,300 | 12 | 103% | 103% | 27% | ▲▲ | 99% | 101% | 104% | 96% | 108% |
| 20250414 | 407 | 408 | 401 | 404 | 6,400 | 4 | 101% | 99% | 278% | ▲▲▲ | 100% | 101% | 104% | 97% | 109% |
| 20250415 | 407 | 408 | 403 | 405 | 5,000 | 1 | 100% | 100% | 78% | ▲▲▲▲ | 100% | 102% | 104% | 97% | 110% |
| 20250416 | 405 | 409 | 404 | 404 | 5,200 | -1 | 100% | 100% | 104% | ▼ | 99% | 101% | 103% | 97% | 109% |
| 20250417 | 409 | 409 | 405 | 405 | 800 | 1 | 100% | 99% | 15% | ▲ | 100% | 101% | 103% | 98% | 110% |
| 20250418 | 409 | 413 | 405 | 410 | 5,500 | 5 | 101% | 100% | 688% | ▲▲ | 100% | 101% | 102% | 99% | 111% |
| 20250421 | 413 | 413 | 407 | 412 | 3,800 | 2 | 100% | 100% | 69% | ▲▲▲ | 100% | 101% | 102% | 100% | 112% |
| 20250422 | 412 | 413 | 412 | 413 | 2,600 | 1 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 112% |
| 20250423 | 413 | 417 | 412 | 414 | 11,700 | 1 | 100% | 100% | 450% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 112% |
| 20250424 | 417 | 417 | 412 | 412 | 2,900 | -2 | 100% | 99% | 25% | ▼ | 100% | 100% | 101% | 100% | 112% |
| 20250425 | 415 | 416 | 412 | 416 | 5,800 | 4 | 101% | 100% | 200% | ▲ | 101% | 102% | 101% | 100% | 113% |
| 20250428 | 411 | 417 | 411 | 417 | 4,700 | 1 | 100% | 101% | 81% | ▲▲ | 100% | 101% | 101% | 100% | 113% |
| 20250430 | 415 | 417 | 413 | 413 | 2,100 | -4 | 99% | 100% | 45% | ▼ | 101% | 100% | 103% | 99% | 112% |
| 20250501 | 414 | 417 | 413 | 417 | 2,700 | 4 | 101% | 101% | 129% | ▲ | 99% | 100% | 104% | 100% | 113% |
| 20250502 | 417 | 417 | 413 | 413 | 1,100 | -4 | 99% | 99% | 41% | ▼ | 101% | 102% | 105% | 99% | 112% |
| 20250507 | 413 | 418 | 413 | 418 | 2,800 | 5 | 101% | 101% | 255% | ▲ | 100% | 101% | 105% | 100% | 113% |
| 20250508 | 418 | 418 | 414 | 416 | 2,300 | -2 | 100% | 100% | 82% | ▼ | 99% | 100% | 105% | 100% | 113% |
| 20250509 | 419 | 419 | 414 | 416 | 5,200 | 0 | 100% | 99% | 226% | -- | 99% | 99% | 106% | 100% | 113% |
| 20250512 | 417 | 418 | 413 | 413 | 6,700 | -3 | 99% | 99% | 129% | ▼ | 101% | 99% | 105% | 99% | 106% |
| 20250513 | 418 | 425 | 415 | 422 | 12,800 | 9 | 102% | 101% | 191% | ▲ | 102% | 101% | 107% | 100% | 106% |
| 20250514 | 410 | 431 | 409 | 420 | 112,600 | -2 | 100% | 102% | 880% | ▼ | 99% | 98% | 105% | 100% | 104% |
| 20250515 | 419 | 419 | 411 | 414 | 11,800 | -6 | 99% | 99% | 10% | ▼▼ | 100% | 100% | 107% | 98% | 102% |
| 20250516 | 410 | 413 | 409 | 409 | 10,400 | -5 | 99% | 100% | 88% | ▼▼▼ | 101% | 101% | 108% | 97% | 101% |
| 20250519 | 407 | 414 | 407 | 413 | 12,700 | 4 | 101% | 101% | 122% | ▲ | 99% | 102% | 109% | 98% | 102% |
| 20250520 | 405 | 408 | 401 | 401 | 46,700 | -12 | 97% | 99% | 368% | ▼ | 93% | 93% | 100% | 95% | 100% |
| 20250521 | 441 | 441 | 410 | 411 | 103,400 | 10 | 102% | 93% | 221% | ▲ | 101% | 102% | 109% | 97% | 102% |
| 20250522 | 405 | 411 | 404 | 410 | 6,800 | -1 | 100% | 101% | 7% | ▼ | 98% | 101% | 107% | 97% | 102% |
| 20250523 | 412 | 421 | 405 | 405 | 8,900 | -5 | 99% | 98% | 131% | ▼▼ | 100% | 103% | 0% | 96% | 101% |
| 20250526 | 413 | 413 | 405 | 412 | 8,500 | 7 | 102% | 100% | 96% | ▲ | 100% | 105% | 0% | 98% | 103% |
| 20250527 | 413 | 414 | 412 | 412 | 1,500 | 0 | 100% | 100% | 18% | -- | 100% | 104% | 0% | 98% | 103% |
| 20250528 | 414 | 415 | 413 | 415 | 2,500 | 3 | 101% | 100% | 167% | ▲ | 101% | 106% | 0% | 98% | 103% |
| 20250529 | 415 | 418 | 415 | 418 | 3,900 | 3 | 101% | 101% | 156% | ▲▲ | 100% | 104% | 0% | 99% | 104% |
| 20250530 | 424 | 426 | 418 | 425 | 4,700 | 7 | 102% | 100% | 121% | ▲▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20250602 | 430 | 432 | 425 | 432 | 5,900 | 7 | 102% | 100% | 126% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20250603 | 434 | 434 | 430 | 432 | 7,300 | 0 | 100% | 100% | 124% | -- | 101% | 0% | 0% | 100% | 108% |
| 20250604 | 434 | 440 | 434 | 439 | 5,100 | 7 | 102% | 101% | 70% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20250605 | 444 | 444 | 439 | 439 | 5,800 | 0 | 100% | 99% | 114% | -- | 99% | 0% | 0% | 100% | 109% |
| 20250606 | 444 | 444 | 440 | 440 | 7,300 | 1 | 100% | 99% | 126% | ▲ | % | % | % | 100% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,100 | 0 | 11,400 | 0 | 12,700 |
| 2025-05-23 | 0 | 26,400 | 0 | 11,000 | 0 | 15,400 |
| 2025-05-16 | 4,900 | 26,400 | 4,900 | 11,300 | 0 | 15,100 |
| 2025-05-09 | 0 | 26,000 | 0 | 10,600 | 0 | 15,400 |
| 2025-05-02 | 0 | 29,100 | 0 | 13,000 | 0 | 16,100 |
| 2025-04-25 | 0 | 29,800 | 0 | 13,000 | 0 | 16,800 |
| 2025-04-18 | 0 | 35,200 | 0 | 13,500 | 0 | 21,700 |
| 2025-04-11 | 0 | 36,600 | 0 | 13,700 | 0 | 22,900 |
| 2025-04-04 | 0 | 47,000 | 0 | 13,400 | 0 | 33,600 |
| 2025-03-28 | 0 | 50,000 | 0 | 14,800 | 0 | 35,200 |
| 2025-03-21 | 0 | 44,100 | 0 | 14,500 | 0 | 29,600 |
| 2025-03-14 | 0 | 42,200 | 0 | 14,000 | 0 | 28,200 |
| 2025-03-07 | 0 | 39,700 | 0 | 13,800 | 0 | 25,900 |
| 2025-02-28 | 0 | 40,000 | 0 | 14,200 | 0 | 25,800 |
| 2025-02-21 | 0 | 37,900 | 0 | 14,300 | 0 | 23,600 |
| 2025-02-14 | 0 | 38,500 | 0 | 15,500 | 0 | 23,000 |
| 2025-02-07 | 0 | 39,000 | 0 | 14,500 | 0 | 24,500 |
| 2025-01-31 | 0 | 40,500 | 0 | 13,700 | 0 | 26,800 |
| 2025-01-24 | 0 | 38,900 | 0 | 11,700 | 0 | 27,200 |
| 2025-01-17 | 0 | 40,000 | 0 | 12,400 | 0 | 27,600 |
| 2025-01-10 | 0 | 35,300 | 0 | 11,900 | 0 | 23,400 |
| 2024-12-27 | 0 | 32,000 | 0 | 12,000 | 0 | 20,000 |
| 2024-12-20 | 0 | 38,300 | 0 | 16,700 | 0 | 21,600 |
| 2024-12-13 | 0 | 53,700 | 0 | 17,900 | 0 | 35,800 |
| 2024-12-06 | 0 | 62,100 | 0 | 18,500 | 0 | 43,600 |
| 2024-11-29 | 0 | 88,200 | 0 | 18,500 | 0 | 69,700 |
| 2024-11-22 | 0 | 92,400 | 0 | 19,800 | 0 | 72,600 |
| 2024-11-15 | 0 | 39,300 | 0 | 20,200 | 0 | 19,100 |
| 2024-11-08 | 0 | 50,100 | 0 | 19,600 | 0 | 30,500 |
| 2024-11-01 | 0 | 50,000 | 0 | 19,700 | 0 | 30,300 |
| 2024-10-25 | 0 | 53,200 | 0 | 21,900 | 0 | 31,300 |
| 2024-10-18 | 0 | 67,100 | 0 | 33,600 | 0 | 33,500 |
| 2024-10-11 | 0 | 72,100 | 0 | 34,300 | 0 | 37,800 |
| 2024-10-04 | 0 | 72,100 | 0 | 34,400 | 0 | 37,700 |
| 2024-09-27 | 0 | 91,300 | 0 | 33,500 | 0 | 57,800 |
| 2024-09-20 | 0 | 92,900 | 0 | 33,700 | 0 | 59,200 |
| 2024-09-13 | 0 | 97,500 | 0 | 35,300 | 0 | 62,200 |
| 2024-09-06 | 0 | 97,400 | 0 | 30,000 | 0 | 67,400 |
| 2024-08-30 | 0 | 97,300 | 0 | 29,500 | 0 | 67,800 |
| 2024-08-23 | 0 | 99,000 | 0 | 32,100 | 0 | 66,900 |
| 2024-08-16 | 600 | 110,700 | 600 | 31,000 | 0 | 79,700 |
| 2024-08-09 | 0 | 94,400 | 0 | 22,300 | 0 | 72,100 |
| 2024-08-02 | 0 | 102,600 | 0 | 26,500 | 0 | 76,100 |
| 2024-07-26 | 0 | 129,100 | 0 | 35,000 | 0 | 94,100 |
| 2024-07-19 | 0 | 121,900 | 0 | 33,000 | 0 | 88,900 |
| 2024-07-12 | 0 | 120,400 | 0 | 31,800 | 0 | 88,600 |
| 2024-07-05 | 0 | 120,900 | 0 | 31,100 | 0 | 89,800 |
| 2024-06-28 | 0 | 125,800 | 0 | 32,500 | 0 | 93,300 |
| 2024-06-21 | 0 | 131,300 | 0 | 32,700 | 0 | 98,600 |
| 2024-06-14 | 0 | 134,800 | 0 | 34,700 | 0 | 100,100 |
| 2024-06-07 | 0 | 136,200 | 0 | 35,300 | 0 | 100,900 |
| 2024-05-31 | 0 | 138,300 | 0 | 36,000 | 0 | 102,300 |
| 2024-05-24 | 0 | 140,300 | 0 | 35,800 | 0 | 104,500 |
| 2024-05-17 | 0 | 149,500 | 0 | 35,200 | 0 | 114,300 |
| 2024-05-10 | 0 | 157,200 | 0 | 36,300 | 0 | 120,900 |
| 2024-05-02 | 0 | 167,300 | 0 | 33,800 | 0 | 133,500 |
| 2024-04-26 | 0 | 158,200 | 0 | 32,900 | 0 | 125,300 |
| 2024-04-19 | 0 | 163,600 | 0 | 31,000 | 0 | 132,600 |
| 2024-04-12 | 0 | 166,700 | 0 | 27,100 | 0 | 139,600 |
| 2024-04-05 | 300 | 124,800 | 300 | 43,000 | 0 | 81,800 |
| 2024-03-29 | 24,600 | 73,100 | 24,600 | 11,300 | 0 | 61,800 |
| 2024-03-22 | 0 | 129,800 | 0 | 27,500 | 0 | 102,300 |
| 2024-03-15 | 3,000 | 92,900 | 3,000 | 21,100 | 0 | 71,800 |
| 2024-03-08 | 0 | 68,100 | 0 | 26,300 | 0 | 41,800 |
| 2024-03-01 | 0 | 71,600 | 0 | 23,600 | 0 | 48,000 |
| 2024-02-22 | 0 | 84,400 | 0 | 25,000 | 0 | 59,400 |
| 2024-02-16 | 0 | 86,600 | 0 | 26,200 | 0 | 60,400 |
| 2024-02-09 | 0 | 87,500 | 0 | 26,400 | 0 | 61,100 |
| 2024-02-02 | 0 | 88,700 | 0 | 25,400 | 0 | 63,300 |
| 2024-01-26 | 0 | 82,400 | 0 | 27,200 | 0 | 55,200 |
| 2024-01-19 | 0 | 80,300 | 0 | 23,700 | 0 | 56,600 |
| 2024-01-12 | 0 | 82,600 | 0 | 24,400 | 0 | 58,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | UBS AG | 21,600 | 0.49% | ▼ | -3,000 | 426 | 430 | 426 | 430 | 3,900 |
| 2024-07-23 | UBS AG | 24,600 | 0.56% | ▼ | -3,900 | 454 | 454 | 431 | 445 | 34,700 |
| 2024-07-22 | UBS AG | 28,500 | 0.65% | ▼ | -5,800 | 420 | 468 | 420 | 459 | 94,900 |
| 2024-07-18 | UBS AG | 34,300 | 0.78% | ▼ | -4,400 | 411 | 424 | 410 | 421 | 10,100 |
| 2024-07-12 | UBS AG | 38,700 | 0.88% | ▼ | -4,200 | 412 | 413 | 407 | 413 | 4,600 |
| 2024-07-02 | UBS AG | 42,900 | 0.98% | ▼ | -4,500 | 414 | 416 | 408 | 410 | 8,800 |
| 2024-06-24 | UBS AG | 47,400 | 1.08% | ▼ | -4,500 | 419 | 422 | 417 | 417 | 4,800 |
| 2024-06-14 | UBS AG | 51,900 | 1.19% | ▼ | -4,600 | 421 | 429 | 418 | 426 | 11,600 |
| 2024-05-22 | UBS AG | 56,500 | 1.29% | ▼ | -2,300 | 419 | 420 | 413 | 414 | 10,600 |
| 2024-05-20 | UBS AG | 58,800 | 1.35% | ▼ | -4,700 | 414 | 434 | 414 | 424 | 28,600 |
| 2024-05-15 | UBS AG | 63,500 | 1.45% | ▼ | -4,500 | 409 | 440 | 406 | 424 | 142,700 |
| 2024-05-13 | UBS AG | 68,000 | 1.56% | ▲ | 4,700 | 410 | 426 | 405 | 417 | 37,600 |
| 2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 21,100 | 0.48% | ▼ | -5,800 | 403 | 409 | 396 | 405 | 48,200 |
| 2024-05-02 | UBS AG | 63,300 | 1.45% | ▲ | 9,400 | 422 | 448 | 400 | 404 | 334,200 |
| 2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 26,900 | 0.61% | ▲ | 422 | 448 | 400 | 404 | 334,200 | |
| 2024-05-01 | UBS AG | 53,900 | 1.23% | ▲ | 5,700 | 421 | 429 | 406 | 406 | 91,900 |
| 2024-04-30 | UBS AG | 48,200 | 1.10% | ▲ | 4,500 | 415 | 439 | 411 | 422 | 64,000 |
| 2024-04-18 | UBS AG | 43,700 | 1.00% | ▲ | 700 | 433 | 444 | 430 | 430 | 39,600 |
| 2024-04-17 | UBS AG | 43,000 | 0.98% | ▲ | 5,900 | 470 | 475 | 426 | 428 | 177,100 |
| 2024-04-16 | UBS AG | 37,100 | 0.85% | ▲ | 8,700 | 439 | 480 | 436 | 456 | 225,900 |
| 2024-04-12 | UBS AG | 28,400 | 0.65% | ▲ | 4,900 | 463 | 482 | 447 | 447 | 99,000 |
| 2024-04-11 | UBS AG | 23,500 | 0.54% | ▲ | 3,500 | 460 | 486 | 445 | 462 | 137,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7585 | 2 | 支配株主等に関する事項について | 2024-10-01 02:30:19 |
| 7585 | 2 | 第47回定時株主総会参考資料 | 2024-09-02 14:31:43 |
| 7585 | 2 | 第47回定時株主総会招集ご通知 | 2024-09-02 14:31:41 |
| 7585 | 2 | IR資料室 - 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-06-18 09:01:34 |
| 7585 | 2 | IR情報 - 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-06-15 10:41:36 |
| 7585 | 3 | 2025年６月期２月度月次速報についてのお知らせ | 2025-03-13 17:30:39 |
| 7585 | 3 | 2025 年６月期第２四半期（中間期）業績予想の修正及び 通期業績予想の修正並びに営業外収益の計上に関するお知らせ | 2025-02-07 22:30:26 |
| 7585 | 3 | 【2024年12月】年末年始の営業時間のお知らせ - 株式会社かんなん丸｜「庄や」「日本海庄や」「じんべえ太郎」「歌うんだ村」「VANSAN」 | 2024-12-21 12:29:27 |
| 7585 | 3 | 株式の立会外分売終了に関するお知らせ | 2024-11-20 23:32:10 |
| 7585 | 3 | 株式の立会外分売実施に関するお知らせ | 2024-11-19 23:31:54 |