| 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 | 2,602 | 2,609 | 2,575 | 2,580 | 30,200 | -21 | 99% | 99% | 130% | ▼ | 100% | 104% | 100% | 87% | 100% |
| 20240726 | 2,586 | 2,596 | 2,556 | 2,582 | 24,500 | 2 | 100% | 100% | 81% | ▲ | 101% | 100% | 99% | 87% | 100% |
| 20240729 | 2,600 | 2,635 | 2,595 | 2,615 | 25,400 | 33 | 101% | 101% | 104% | ▲ | 100% | 94% | 99% | 88% | 101% |
| 20240730 | 2,601 | 2,622 | 2,581 | 2,611 | 39,700 | -4 | 100% | 100% | 156% | ▼ | 103% | 92% | 99% | 90% | 101% |
| 20240731 | 2,605 | 2,679 | 2,590 | 2,677 | 24,000 | 66 | 103% | 103% | 60% | ▲ | 97% | 90% | 97% | 92% | 104% |
| 20240801 | 2,672 | 2,672 | 2,592 | 2,592 | 29,300 | -85 | 97% | 97% | 122% | ▼ | 96% | 93% | 101% | 90% | 100% |
| 20240802 | 2,562 | 2,562 | 2,451 | 2,452 | 47,100 | -140 | 95% | 96% | 161% | ▼ | 97% | 101% | 110% | 86% | 100% |
| 20240805 | 2,352 | 2,363 | 2,113 | 2,276 | 45,400 | -176 | 93% | 97% | 96% | ▼ | 100% | 101% | 108% | 80% | 100% |
| 20240806 | 2,404 | 2,460 | 2,360 | 2,397 | 48,300 | 121 | 105% | 100% | 106% | ▲ | 100% | 103% | 109% | 84% | 105% |
| 20240807 | 2,380 | 2,450 | 2,336 | 2,384 | 34,100 | -13 | 99% | 100% | 71% | ▼ | 99% | 106% | 109% | 84% | 105% |
| 20240808 | 2,366 | 2,409 | 2,353 | 2,353 | 26,700 | -31 | 99% | 99% | 78% | ▼ | 99% | 107% | 108% | 83% | 103% |
| 20240809 | 2,403 | 2,422 | 2,344 | 2,385 | 32,000 | 32 | 101% | 99% | 120% | ▲ | 101% | 107% | 107% | 84% | 105% |
| 20240813 | 2,410 | 2,444 | 2,395 | 2,435 | 26,000 | 50 | 102% | 101% | 81% | ▲▲ | 101% | 106% | 106% | 87% | 107% |
| 20240814 | 2,443 | 2,471 | 2,419 | 2,461 | 20,500 | 26 | 101% | 101% | 79% | ▲▲▲ | 101% | 104% | 105% | 88% | 108% |
| 20240815 | 2,472 | 2,521 | 2,472 | 2,505 | 36,300 | 44 | 102% | 101% | 177% | ▲▲▲▲ | 101% | 100% | 101% | 91% | 110% |
| 20240816 | 2,555 | 2,588 | 2,544 | 2,571 | 38,700 | 66 | 103% | 101% | 107% | ▲▲▲▲▲ | 100% | 99% | 101% | 94% | 113% |
| 20240819 | 2,570 | 2,597 | 2,530 | 2,561 | 54,700 | -10 | 100% | 100% | 141% | ▼ | 100% | 99% | 101% | 96% | 113% |
| 20240820 | 2,576 | 2,610 | 2,563 | 2,581 | 27,400 | 20 | 101% | 100% | 50% | ▲ | 99% | 99% | 101% | 96% | 113% |
| 20240821 | 2,565 | 2,573 | 2,545 | 2,551 | 21,400 | -30 | 99% | 99% | 78% | ▼ | 99% | 99% | 103% | 95% | 112% |
| 20240822 | 2,564 | 2,564 | 2,535 | 2,551 | 37,700 | 0 | 100% | 99% | 176% | -- | 99% | 98% | 103% | 95% | 112% |
| 20240823 | 2,558 | 2,558 | 2,523 | 2,541 | 36,300 | -10 | 100% | 99% | 96% | ▼ | 98% | 100% | 105% | 95% | 112% |
| 20240826 | 2,560 | 2,560 | 2,505 | 2,513 | 73,200 | -28 | 99% | 98% | 202% | ▼▼ | 101% | 102% | 107% | 94% | 110% |
| 20240827 | 2,511 | 2,538 | 2,505 | 2,532 | 55,400 | 19 | 101% | 101% | 76% | ▲ | 99% | 102% | 106% | 95% | 111% |
| 20240828 | 2,532 | 2,544 | 2,505 | 2,509 | 159,900 | -23 | 99% | 99% | 289% | ▼ | 99% | 103% | 106% | 94% | 110% |
| 20240829 | 2,525 | 2,574 | 2,502 | 2,511 | 118,300 | 2 | 100% | 99% | 74% | ▲ | 101% | 102% | 106% | 97% | 110% |
| 20240830 | 2,521 | 2,589 | 2,509 | 2,551 | 42,000 | 40 | 102% | 101% | 36% | ▲▲ | 100% | 101% | 105% | 99% | 112% |
| 20240902 | 2,560 | 2,564 | 2,536 | 2,556 | 20,400 | 5 | 100% | 100% | 49% | ▲▲▲ | 101% | 99% | 105% | 99% | 112% |
| 20240903 | 2,566 | 2,627 | 2,566 | 2,590 | 35,100 | 34 | 101% | 101% | 172% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 110% |
| 20240904 | 2,571 | 2,600 | 2,535 | 2,554 | 24,000 | -36 | 99% | 99% | 68% | ▼ | 101% | 100% | 105% | 99% | 109% |
| 20240905 | 2,554 | 2,604 | 2,534 | 2,573 | 32,400 | 19 | 101% | 101% | 135% | ▲ | 98% | 99% | 104% | 99% | 109% |
| 20240906 | 2,588 | 2,588 | 2,516 | 2,536 | 19,000 | -37 | 99% | 98% | 59% | ▼ | 102% | 102% | 108% | 98% | 106% |
| 20240909 | 2,494 | 2,550 | 2,456 | 2,538 | 27,500 | 2 | 100% | 102% | 145% | ▲ | 101% | 101% | 106% | 98% | 104% |
| 20240910 | 2,538 | 2,572 | 2,538 | 2,555 | 20,500 | 17 | 101% | 101% | 75% | ▲▲ | 98% | 102% | 105% | 99% | 104% |
| 20240911 | 2,538 | 2,538 | 2,472 | 2,490 | 19,100 | -65 | 97% | 98% | 93% | ▼ | 101% | 104% | 105% | 96% | 100% |
| 20240912 | 2,537 | 2,578 | 2,491 | 2,551 | 24,900 | 61 | 102% | 101% | 130% | ▲ | 100% | 103% | 104% | 98% | 102% |
| 20240913 | 2,558 | 2,580 | 2,534 | 2,553 | 26,800 | 2 | 100% | 100% | 108% | ▲▲ | 101% | 105% | 105% | 99% | 103% |
| 20240917 | 2,555 | 2,575 | 2,545 | 2,574 | 12,900 | 21 | 101% | 101% | 48% | ▲▲▲ | 100% | 104% | 103% | 99% | 103% |
| 20240918 | 2,585 | 2,621 | 2,564 | 2,585 | 17,000 | 11 | 100% | 100% | 132% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20240919 | 2,630 | 2,644 | 2,614 | 2,636 | 17,500 | 51 | 102% | 100% | 103% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20240920 | 2,660 | 2,676 | 2,628 | 2,644 | 19,500 | 8 | 100% | 99% | 111% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20240924 | 2,680 | 2,685 | 2,659 | 2,677 | 15,800 | 33 | 101% | 100% | 81% | ▲▲▲▲▲▲▲ | 99% | 97% | 98% | 100% | 108% |
| 20240925 | 2,671 | 2,683 | 2,637 | 2,654 | 16,700 | -23 | 99% | 99% | 106% | ▼ | 100% | 97% | 97% | 99% | 107% |
| 20240926 | 2,682 | 2,682 | 2,656 | 2,682 | 23,700 | 28 | 101% | 100% | 142% | ▲ | 98% | 97% | 97% | 100% | 108% |
| 20240927 | 2,684 | 2,684 | 2,620 | 2,642 | 17,600 | -40 | 99% | 98% | 74% | ▼ | 98% | 100% | 99% | 99% | 106% |
| 20240930 | 2,624 | 2,624 | 2,555 | 2,574 | 16,300 | -68 | 97% | 98% | 93% | ▼▼ | 99% | 102% | 100% | 96% | 103% |
| 20241001 | 2,611 | 2,650 | 2,581 | 2,597 | 11,100 | 23 | 101% | 99% | 68% | ▲ | 101% | 104% | 102% | 97% | 104% |
| 20241002 | 2,558 | 2,640 | 2,558 | 2,589 | 14,800 | -8 | 100% | 101% | 133% | ▼ | 99% | 99% | 99% | 97% | 104% |
| 20241003 | 2,639 | 2,653 | 2,594 | 2,611 | 13,500 | 22 | 101% | 99% | 91% | ▲ | 100% | 99% | 99% | 97% | 105% |
| 20241004 | 2,632 | 2,644 | 2,615 | 2,624 | 13,100 | 13 | 100% | 100% | 97% | ▲▲ | 101% | 97% | 98% | 98% | 105% |
| 20241007 | 2,654 | 2,677 | 2,647 | 2,671 | 16,900 | 47 | 102% | 101% | 129% | ▲▲▲ | 99% | 96% | 0% | 100% | 107% |
| 20241008 | 2,660 | 2,669 | 2,607 | 2,621 | 8,700 | -50 | 98% | 99% | 51% | ▼ | 100% | 97% | 0% | 98% | 105% |
| 20241009 | 2,628 | 2,677 | 2,578 | 2,617 | 5,900 | -4 | 100% | 100% | 68% | ▼▼ | 99% | 97% | 0% | 98% | 105% |
| 20241010 | 2,618 | 2,618 | 2,574 | 2,587 | 8,100 | -30 | 99% | 99% | 137% | ▼▼▼ | 99% | 99% | 0% | 96% | 104% |
| 20241011 | 2,579 | 2,589 | 2,532 | 2,550 | 13,400 | -37 | 99% | 99% | 165% | ▼▼▼▼ | 98% | 100% | 0% | 95% | 100% |
| 20241015 | 2,600 | 2,600 | 2,536 | 2,557 | 16,000 | 7 | 100% | 98% | 119% | ▲ | 97% | 100% | 0% | 95% | 100% |
| 20241016 | 2,605 | 2,654 | 2,518 | 2,537 | 48,500 | -20 | 99% | 97% | 303% | ▼ | 99% | 102% | 0% | 95% | 100% |
| 20241017 | 2,536 | 2,542 | 2,513 | 2,520 | 14,100 | -17 | 99% | 99% | 29% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 2,525 | 2,557 | 2,525 | 2,556 | 16,800 | 36 | 101% | 101% | 119% | ▲ | 102% | 0% | 0% | 95% | 101% |
| 20241021 | 2,556 | 2,610 | 2,556 | 2,609 | 15,500 | 53 | 102% | 102% | 92% | ▲▲ | 99% | 0% | 0% | 97% | 104% |
| 20241022 | 2,609 | 2,631 | 2,570 | 2,590 | 12,000 | -19 | 99% | 99% | 77% | ▼ | % | % | % | 97% | 103% |
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 | 4,200 | 26,800 | 400 | 19,000 | 3,800 | 7,800 |
| 2024-10-11 | 3,800 | 22,500 | 400 | 16,900 | 3,400 | 5,600 |
| 2024-10-04 | 3,100 | 22,000 | 400 | 16,800 | 2,700 | 5,200 |
| 2024-09-27 | 2,100 | 21,300 | 500 | 16,400 | 1,600 | 4,900 |
| 2024-09-20 | 2,100 | 21,500 | 600 | 16,900 | 1,500 | 4,600 |
| 2024-09-13 | 2,100 | 21,500 | 700 | 16,800 | 1,400 | 4,700 |
| 2024-09-06 | 4,700 | 21,700 | 900 | 16,800 | 3,800 | 4,900 |
| 2024-08-30 | 13,900 | 27,900 | 2,200 | 18,300 | 11,700 | 9,600 |
| 2024-08-23 | 67,700 | 27,900 | 63,200 | 18,100 | 4,500 | 9,800 |
| 2024-08-16 | 36,600 | 24,800 | 33,400 | 17,500 | 3,200 | 7,300 |
| 2024-08-09 | 18,500 | 29,200 | 17,000 | 18,700 | 1,500 | 10,500 |
| 2024-08-02 | 10,500 | 31,300 | 9,400 | 20,000 | 1,100 | 11,300 |
| 2024-07-26 | 5,000 | 31,100 | 3,900 | 20,100 | 1,100 | 11,000 |
| 2024-07-19 | 3,300 | 29,900 | 1,500 | 19,500 | 1,800 | 10,400 |
| 2024-07-12 | 3,500 | 24,400 | 900 | 17,500 | 2,600 | 6,900 |
| 2024-07-05 | 4,200 | 24,000 | 2,200 | 17,800 | 2,000 | 6,200 |
| 2024-06-28 | 4,400 | 25,500 | 2,200 | 19,600 | 2,200 | 5,900 |
| 2024-06-21 | 4,600 | 27,200 | 2,200 | 19,700 | 2,400 | 7,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 1,442 | 0.01% | ▼ | -161,600 | 2,403 | 2,521 | 2,403 | 2,511 | 90,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | 進和 | 2024年8月期決算短信[日本基準](連結) |
| 20241015 | 16:00 | 進和 | 剰余金の配当に関するお知らせ |
| 20241015 | 16:00 | 進和 | 役員等の異動に関するお知らせ |
| 20240712 | 16:00 | 進和 | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240607 | 16:00 | 進和 | 監査等委員である取締役辞任に関するお知らせ |
| 20240411 | 16:00 | 進和 | 2024年８月期第２四半期決算短信[日本基準]（連結） |
| 20240111 | 16:00 | 進和 | 2024年８月期 第１四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7607 | 1 | 株式会社進和 | 2024-10-23 05:24:07 |
| 7607 | 2 | IRニュース／株主・投資家の皆様へ｜投資家情報｜株式会社進和株式会社進和 | 2024-06-26 23:49:10 |
| 7607 | 2 | よくある質問／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:09 |
| 7607 | 2 | 電子公告／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:08 |
| 7607 | 2 | 株式の状況・株価情報／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:06 |
| 7607 | 2 | 財務ハイライト／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:05 |
| 7607 | 2 | 有価証券報告書等／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:04 |
| 7607 | 2 | 中期経営計画／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:03 |
| 7607 | 2 | 決算短信・説明会資料／IRライブラリ｜投資家情報│株式会社進和 | 2024-06-26 23:49:02 |
| 7607 | 2 | 株主還元・株主優待／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 19:34:52 |