| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,416 | 2,419 | 2,384 | 2,389 | 10,100 | -26 | 99% | 99% | 90% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20241219 | 2,370 | 2,397 | 2,370 | 2,379 | 7,400 | -10 | 100% | 100% | 73% | ▼▼ | 98% | 100% | 99% | 99% | 104% |
| 20241220 | 2,395 | 2,395 | 2,341 | 2,341 | 13,400 | -38 | 98% | 98% | 181% | ▼▼▼ | 99% | 102% | 100% | 97% | 102% |
| 20241223 | 2,365 | 2,365 | 2,335 | 2,350 | 10,300 | 9 | 100% | 99% | 77% | ▲ | 100% | 103% | 101% | 97% | 103% |
| 20241224 | 2,357 | 2,372 | 2,351 | 2,351 | 5,100 | 1 | 100% | 100% | 50% | ▲▲ | 101% | 102% | 100% | 97% | 103% |
| 20241225 | 2,375 | 2,397 | 2,347 | 2,397 | 14,800 | 46 | 102% | 101% | 290% | ▲▲▲ | 100% | 100% | 99% | 99% | 104% |
| 20241226 | 2,393 | 2,393 | 2,369 | 2,384 | 9,900 | -13 | 99% | 100% | 67% | ▼ | 101% | 100% | 100% | 99% | 104% |
| 20241227 | 2,394 | 2,432 | 2,394 | 2,417 | 12,200 | 33 | 101% | 101% | 123% | ▲ | 100% | 98% | 99% | 100% | 105% |
| 20241230 | 2,421 | 2,435 | 2,405 | 2,415 | 8,600 | -2 | 100% | 100% | 70% | ▼ | 99% | 97% | 98% | 100% | 105% |
| 20250106 | 2,435 | 2,435 | 2,401 | 2,403 | 12,600 | -12 | 100% | 99% | 147% | ▼▼ | 100% | 98% | 100% | 99% | 104% |
| 20250107 | 2,405 | 2,416 | 2,392 | 2,398 | 11,400 | -5 | 100% | 100% | 90% | ▼▼▼ | 99% | 98% | 100% | 99% | 104% |
| 20250108 | 2,398 | 2,412 | 2,380 | 2,380 | 9,100 | -18 | 99% | 99% | 80% | ▼▼▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20250109 | 2,371 | 2,374 | 2,356 | 2,362 | 18,400 | -18 | 99% | 100% | 202% | ▼▼▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20250110 | 2,351 | 2,374 | 2,351 | 2,355 | 6,900 | -7 | 100% | 100% | 38% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 97% | 101% |
| 20250114 | 2,352 | 2,376 | 2,344 | 2,344 | 10,500 | -11 | 100% | 100% | 152% | ▼▼▼▼▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250115 | 2,344 | 2,355 | 2,341 | 2,343 | 3,700 | -1 | 100% | 100% | 35% | ▼▼▼▼▼▼▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20250116 | 2,343 | 2,368 | 2,336 | 2,343 | 10,400 | 0 | 100% | 100% | 281% | -- | 100% | 102% | 102% | 97% | 100% |
| 20250117 | 2,333 | 2,352 | 2,322 | 2,329 | 12,100 | -14 | 99% | 100% | 116% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20250120 | 2,345 | 2,358 | 2,340 | 2,341 | 8,600 | 12 | 101% | 100% | 71% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250121 | 2,355 | 2,374 | 2,355 | 2,362 | 7,900 | 21 | 101% | 100% | 92% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20250122 | 2,366 | 2,377 | 2,361 | 2,374 | 9,100 | 12 | 101% | 100% | 115% | ▲▲▲ | 99% | 101% | 100% | 98% | 102% |
| 20250123 | 2,377 | 2,377 | 2,355 | 2,357 | 8,100 | -17 | 99% | 99% | 89% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20250124 | 2,370 | 2,376 | 2,359 | 2,361 | 6,400 | 4 | 100% | 100% | 79% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250127 | 2,379 | 2,409 | 2,370 | 2,390 | 8,300 | 29 | 101% | 100% | 130% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20250128 | 2,390 | 2,413 | 2,345 | 2,368 | 10,400 | -22 | 99% | 99% | 125% | ▼ | 101% | 98% | 99% | 98% | 102% |
| 20250129 | 2,381 | 2,398 | 2,378 | 2,397 | 10,300 | 29 | 101% | 101% | 99% | ▲ | 99% | 97% | 98% | 99% | 103% |
| 20250130 | 2,398 | 2,398 | 2,377 | 2,377 | 11,100 | -20 | 99% | 99% | 108% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20250131 | 2,398 | 2,398 | 2,365 | 2,374 | 6,400 | -3 | 100% | 99% | 58% | ▼▼ | 99% | 100% | 99% | 98% | 102% |
| 20250203 | 2,365 | 2,373 | 2,332 | 2,332 | 15,100 | -42 | 98% | 99% | 236% | ▼▼▼ | 99% | 101% | 102% | 97% | 100% |
| 20250204 | 2,356 | 2,365 | 2,330 | 2,330 | 7,700 | -2 | 100% | 99% | 51% | ▼▼▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250205 | 2,341 | 2,361 | 2,332 | 2,338 | 8,000 | 8 | 100% | 100% | 104% | ▲ | 100% | 102% | 103% | 98% | 100% |
| 20250206 | 2,350 | 2,377 | 2,343 | 2,359 | 9,100 | 21 | 101% | 100% | 114% | ▲▲ | 101% | 100% | 102% | 98% | 101% |
| 20250207 | 2,359 | 2,396 | 2,359 | 2,373 | 12,500 | 14 | 101% | 101% | 137% | ▲▲▲ | 100% | 98% | 101% | 99% | 102% |
| 20250210 | 2,381 | 2,385 | 2,370 | 2,372 | 16,400 | -1 | 100% | 100% | 131% | ▼ | 100% | 97% | 101% | 99% | 102% |
| 20250212 | 2,386 | 2,433 | 2,386 | 2,388 | 26,500 | 16 | 101% | 100% | 162% | ▲ | 99% | 97% | 101% | 100% | 103% |
| 20250213 | 2,380 | 2,389 | 2,353 | 2,355 | 19,100 | -33 | 99% | 99% | 72% | ▼ | 99% | 98% | 102% | 98% | 101% |
| 20250214 | 2,370 | 2,384 | 2,339 | 2,339 | 24,500 | -16 | 99% | 99% | 128% | ▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20250217 | 2,331 | 2,355 | 2,321 | 2,321 | 28,400 | -18 | 99% | 100% | 116% | ▼▼▼ | 99% | 99% | 104% | 97% | 100% |
| 20250218 | 2,327 | 2,327 | 2,289 | 2,306 | 27,700 | -15 | 99% | 99% | 98% | ▼▼▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20250219 | 2,325 | 2,330 | 2,307 | 2,311 | 31,900 | 5 | 100% | 99% | 115% | ▲ | 100% | 101% | 103% | 96% | 100% |
| 20250220 | 2,304 | 2,335 | 2,304 | 2,308 | 43,600 | -3 | 100% | 100% | 137% | ▼ | 102% | 103% | 104% | 96% | 100% |
| 20250225 | 2,274 | 2,318 | 2,274 | 2,314 | 36,200 | 6 | 100% | 102% | 83% | ▲ | 99% | 101% | 102% | 97% | 100% |
| 20250226 | 2,314 | 2,314 | 2,287 | 2,297 | 17,300 | -17 | 99% | 99% | 48% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20250227 | 2,300 | 2,326 | 2,300 | 2,326 | 5,100 | 29 | 101% | 101% | 29% | ▲ | 99% | 104% | 102% | 97% | 101% |
| 20250228 | 2,317 | 2,328 | 2,285 | 2,287 | 12,300 | -39 | 98% | 99% | 241% | ▼ | 100% | 103% | 101% | 95% | 100% |
| 20250303 | 2,330 | 2,343 | 2,310 | 2,340 | 10,400 | 53 | 102% | 100% | 85% | ▲ | 99% | 101% | 0% | 98% | 102% |
| 20250304 | 2,350 | 2,358 | 2,335 | 2,335 | 6,700 | -5 | 100% | 99% | 64% | ▼ | 102% | 101% | 0% | 98% | 102% |
| 20250305 | 2,335 | 2,378 | 2,335 | 2,376 | 6,200 | 41 | 102% | 102% | 93% | ▲ | 101% | 98% | 0% | 99% | 104% |
| 20250306 | 2,387 | 2,409 | 2,385 | 2,409 | 9,800 | 33 | 101% | 101% | 158% | ▲▲ | 99% | 98% | 0% | 100% | 105% |
| 20250307 | 2,381 | 2,388 | 2,350 | 2,364 | 16,800 | -45 | 98% | 99% | 171% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20250310 | 2,368 | 2,369 | 2,339 | 2,349 | 23,000 | -15 | 99% | 99% | 137% | ▼▼ | 100% | 101% | 0% | 98% | 103% |
| 20250311 | 2,333 | 2,333 | 2,295 | 2,326 | 35,500 | -23 | 99% | 100% | 154% | ▼▼▼ | 101% | 101% | 0% | 97% | 102% |
| 20250312 | 2,330 | 2,346 | 2,321 | 2,343 | 12,900 | 17 | 101% | 101% | 36% | ▲ | 100% | 0% | 0% | 97% | 102% |
| 20250313 | 2,336 | 2,351 | 2,332 | 2,345 | 7,200 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 0% | 0% | 97% | 103% |
| 20250314 | 2,340 | 2,344 | 2,329 | 2,340 | 12,700 | -5 | 100% | 100% | 176% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20250317 | 2,350 | 2,364 | 2,340 | 2,362 | 23,300 | 22 | 101% | 101% | 183% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 235,300 | 26,900 | 231,700 | 11,200 | 3,600 | 15,700 |
| 2025-02-28 | 234,700 | 31,100 | 231,300 | 13,000 | 3,400 | 18,100 |
| 2025-02-21 | 203,400 | 59,500 | 201,100 | 14,900 | 2,300 | 44,600 |
| 2025-02-14 | 100,700 | 30,600 | 99,000 | 10,900 | 1,700 | 19,700 |
| 2025-02-07 | 69,200 | 22,400 | 67,300 | 8,700 | 1,900 | 13,700 |
| 2025-01-31 | 53,800 | 20,100 | 52,400 | 7,900 | 1,400 | 12,200 |
| 2025-01-24 | 45,200 | 18,800 | 42,500 | 7,500 | 2,700 | 11,300 |
| 2025-01-17 | 30,100 | 22,500 | 27,200 | 7,500 | 2,900 | 15,000 |
| 2025-01-10 | 22,200 | 24,200 | 20,000 | 9,100 | 2,200 | 15,100 |
| 2024-12-27 | 8,100 | 22,500 | 6,400 | 9,400 | 1,700 | 13,100 |
| 2024-12-20 | 4,800 | 24,800 | 3,200 | 9,900 | 1,600 | 14,900 |
| 2024-12-13 | 3,000 | 22,600 | 1,100 | 9,900 | 1,900 | 12,700 |
| 2024-12-06 | 3,100 | 24,200 | 800 | 10,000 | 2,300 | 14,200 |
| 2024-11-29 | 2,200 | 22,600 | 200 | 9,600 | 2,000 | 13,000 |
| 2024-11-22 | 2,300 | 21,400 | 0 | 9,400 | 2,300 | 12,000 |
| 2024-11-15 | 2,900 | 20,300 | 0 | 8,700 | 2,900 | 11,600 |
| 2024-11-08 | 2,100 | 16,900 | 0 | 7,400 | 2,100 | 9,500 |
| 2024-11-01 | 1,800 | 19,000 | 0 | 7,700 | 1,800 | 11,300 |
| 2024-10-25 | 2,200 | 26,100 | 0 | 11,800 | 2,200 | 14,300 |
| 2024-10-18 | 1,800 | 24,200 | 0 | 10,900 | 1,800 | 13,300 |
| 2024-10-11 | 1,800 | 22,800 | 0 | 9,800 | 1,800 | 13,000 |
| 2024-10-04 | 2,200 | 20,400 | 100 | 9,300 | 2,100 | 11,100 |
| 2024-09-27 | 1,900 | 18,000 | 0 | 7,400 | 1,900 | 10,600 |
| 2024-09-20 | 20,800 | 21,000 | 18,900 | 7,700 | 1,900 | 13,300 |
| 2024-09-13 | 20,200 | 19,700 | 18,900 | 7,300 | 1,300 | 12,400 |
| 2024-09-06 | 20,300 | 19,300 | 18,400 | 6,300 | 1,900 | 13,000 |
| 2024-08-30 | 15,300 | 18,100 | 14,000 | 6,500 | 1,300 | 11,600 |
| 2024-08-23 | 13,600 | 20,000 | 12,100 | 6,700 | 1,500 | 13,300 |
| 2024-08-16 | 12,000 | 29,600 | 11,000 | 9,100 | 1,000 | 20,500 |
| 2024-08-09 | 13,700 | 33,500 | 10,700 | 6,400 | 3,000 | 27,100 |
| 2024-08-02 | 12,600 | 28,600 | 10,300 | 6,500 | 2,300 | 22,100 |
| 2024-07-26 | 11,600 | 26,300 | 9,200 | 5,600 | 2,400 | 20,700 |
| 2024-07-19 | 7,400 | 23,800 | 4,800 | 5,700 | 2,600 | 18,100 |
| 2024-07-12 | 6,000 | 17,300 | 4,200 | 7,800 | 1,800 | 9,500 |
| 2024-07-05 | 5,000 | 12,000 | 2,800 | 4,900 | 2,200 | 7,100 |
| 2024-06-28 | 3,700 | 11,600 | 1,800 | 5,500 | 1,900 | 6,100 |
| 2024-06-21 | 2,800 | 10,800 | 0 | 5,900 | 2,800 | 4,900 |
| 2024-06-14 | 3,300 | 11,900 | 0 | 6,000 | 3,300 | 5,900 |
| 2024-06-07 | 3,100 | 13,500 | 0 | 7,700 | 3,100 | 5,800 |
| 2024-05-31 | 3,100 | 13,800 | 0 | 8,200 | 3,100 | 5,600 |
| 2024-05-24 | 3,100 | 13,300 | 0 | 8,700 | 3,100 | 4,600 |
| 2024-05-17 | 3,200 | 15,400 | 0 | 10,400 | 3,200 | 5,000 |
| 2024-05-10 | 4,400 | 18,100 | 0 | 10,600 | 4,400 | 7,500 |
| 2024-05-02 | 3,900 | 18,900 | 0 | 11,200 | 3,900 | 7,700 |
| 2024-04-26 | 3,700 | 20,500 | 0 | 12,200 | 3,700 | 8,300 |
| 2024-04-19 | 3,400 | 26,300 | 0 | 16,100 | 3,400 | 10,200 |
| 2024-04-12 | 5,900 | 29,700 | 0 | 18,500 | 5,900 | 11,200 |
| 2024-04-05 | 10,100 | 36,000 | 0 | 19,700 | 10,100 | 16,300 |
| 2024-03-29 | 11,600 | 34,200 | 1,600 | 19,600 | 10,000 | 14,600 |
| 2024-03-22 | 254,900 | 37,800 | 243,900 | 20,500 | 11,000 | 17,300 |
| 2024-03-15 | 242,300 | 38,200 | 234,000 | 20,800 | 8,300 | 17,400 |
| 2024-03-08 | 242,200 | 38,700 | 234,000 | 20,800 | 8,200 | 17,900 |
| 2024-03-01 | 239,300 | 47,800 | 231,500 | 24,100 | 7,800 | 23,700 |
| 2024-02-22 | 145,200 | 69,800 | 141,100 | 27,600 | 4,100 | 42,200 |
| 2024-02-16 | 123,000 | 60,000 | 121,700 | 23,300 | 1,300 | 36,700 |
| 2024-02-09 | 105,000 | 52,500 | 102,900 | 20,900 | 2,100 | 31,600 |
| 2024-02-02 | 77,600 | 44,200 | 76,500 | 22,400 | 1,100 | 21,800 |
| 2024-01-26 | 66,300 | 45,500 | 64,600 | 23,100 | 1,700 | 22,400 |
| 2024-01-19 | 44,000 | 50,700 | 42,300 | 25,200 | 1,700 | 25,500 |
| 2024-01-12 | 1,500 | 46,200 | 0 | 21,000 | 1,500 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250212 | 15:00 | 白銅 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 15:00 | 白銅 | 2025年3月期 第3四半期 決算説明資料 |
| 20241113 | 15:00 | 白銅 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕 |
| 20241113 | 15:00 | 白銅 | 2025年３月期 中間期 決算説明資料 |
| 20240117 | 15:00 | 白銅 | 株主優待制度の変更に関するお知らせ（基準日変更） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7637 | 1 | ホーム｜白銅株式会社 | 2025-03-18 00:25:47 |
| 7637 | 2 | システムエラー | 2024-06-19 13:05:47 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:45 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:44 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:43 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:41 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:39 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:38 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:36 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:35 |