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 | 2,368 | 2,369 | 2,339 | 2,349 | 23,000 | -15 | 99% | 99% | 137% | ▼▼ | 100% | 101% | 102% | 98% | 103% |
20250311 | 2,333 | 2,333 | 2,295 | 2,326 | 35,500 | -23 | 99% | 100% | 154% | ▼▼▼ | 101% | 102% | 102% | 97% | 102% |
20250312 | 2,330 | 2,346 | 2,321 | 2,343 | 12,900 | 17 | 101% | 101% | 36% | ▲ | 100% | 102% | 98% | 97% | 102% |
20250313 | 2,336 | 2,351 | 2,332 | 2,345 | 7,200 | 2 | 100% | 100% | 56% | ▲▲ | 100% | 101% | 95% | 97% | 103% |
20250314 | 2,340 | 2,344 | 2,329 | 2,340 | 12,700 | -5 | 100% | 100% | 176% | ▼ | 101% | 100% | 94% | 97% | 102% |
20250317 | 2,350 | 2,364 | 2,340 | 2,362 | 23,300 | 22 | 101% | 101% | 183% | ▲ | 101% | 99% | 93% | 98% | 103% |
20250318 | 2,362 | 2,380 | 2,362 | 2,374 | 18,100 | 12 | 101% | 101% | 78% | ▲▲ | 101% | 103% | 92% | 99% | 104% |
20250319 | 2,326 | 2,354 | 2,322 | 2,342 | 38,500 | -32 | 99% | 101% | 213% | ▼ | 100% | 101% | 90% | 97% | 102% |
20250321 | 2,358 | 2,360 | 2,338 | 2,359 | 15,300 | 17 | 101% | 100% | 40% | ▲ | 98% | 100% | 90% | 98% | 103% |
20250324 | 2,370 | 2,370 | 2,320 | 2,322 | 46,000 | -37 | 98% | 98% | 301% | ▼ | 99% | 98% | 92% | 96% | 102% |
20250325 | 2,349 | 2,349 | 2,328 | 2,334 | 19,200 | 12 | 101% | 99% | 42% | ▲ | 101% | 94% | 93% | 97% | 102% |
20250326 | 2,351 | 2,386 | 2,333 | 2,386 | 31,900 | 52 | 102% | 101% | 166% | ▲▲ | 100% | 93% | 92% | 99% | 104% |
20250327 | 2,376 | 2,390 | 2,357 | 2,380 | 30,800 | -6 | 100% | 100% | 97% | ▼ | 99% | 95% | 94% | 99% | 104% |
20250328 | 2,320 | 2,330 | 2,286 | 2,295 | 53,000 | -85 | 96% | 99% | 172% | ▼▼ | 98% | 94% | 96% | 95% | 100% |
20250331 | 2,266 | 2,266 | 2,210 | 2,211 | 30,800 | -84 | 96% | 98% | 58% | ▼▼▼ | 100% | 91% | 99% | 92% | 100% |
20250401 | 2,211 | 2,238 | 2,208 | 2,220 | 17,800 | 9 | 100% | 100% | 58% | ▲ | 98% | 88% | 98% | 92% | 100% |
20250402 | 2,238 | 2,238 | 2,186 | 2,202 | 10,900 | -18 | 99% | 98% | 61% | ▼ | 99% | 92% | 101% | 91% | 100% |
20250403 | 2,152 | 2,159 | 2,120 | 2,140 | 20,400 | -62 | 97% | 99% | 187% | ▼▼ | 96% | 95% | 104% | 89% | 100% |
20250404 | 2,098 | 2,100 | 1,993 | 2,007 | 46,400 | -133 | 94% | 96% | 227% | ▼▼▼ | 102% | 104% | 113% | 84% | 100% |
20250408 | 1,928 | 1,995 | 1,892 | 1,965 | 22,700 | -42 | 98% | 102% | 49% | ▼▼▼▼ | 98% | 104% | 115% | 82% | 100% |
20250409 | 1,919 | 1,922 | 1,868 | 1,881 | 26,000 | -84 | 96% | 98% | 115% | ▼▼▼▼▼ | 98% | 99% | 109% | 79% | 100% |
20250410 | 2,030 | 2,046 | 1,980 | 1,988 | 17,700 | 107 | 106% | 98% | 68% | ▲ | 102% | 103% | 114% | 83% | 106% |
20250411 | 1,948 | 1,989 | 1,898 | 1,980 | 18,400 | -8 | 100% | 102% | 104% | ▼ | 100% | 106% | 111% | 83% | 105% |
20250414 | 1,998 | 2,016 | 1,984 | 2,003 | 7,400 | 23 | 101% | 100% | 40% | ▲ | 100% | 106% | 113% | 84% | 106% |
20250415 | 2,010 | 2,015 | 1,999 | 2,003 | 8,800 | 0 | 100% | 100% | 119% | -- | 99% | 108% | 114% | 84% | 106% |
20250416 | 2,003 | 2,017 | 1,991 | 1,991 | 5,600 | -12 | 99% | 99% | 64% | ▼ | 101% | 110% | 115% | 83% | 106% |
20250417 | 1,982 | 1,997 | 1,970 | 1,997 | 14,100 | 6 | 100% | 101% | 252% | ▲ | 105% | 108% | 113% | 84% | 106% |
20250418 | 2,017 | 2,126 | 2,017 | 2,123 | 17,200 | 126 | 106% | 105% | 122% | ▲▲ | 100% | 103% | 108% | 89% | 113% |
20250421 | 2,110 | 2,126 | 2,080 | 2,117 | 8,500 | -6 | 100% | 100% | 49% | ▼ | 103% | 103% | 108% | 89% | 113% |
20250422 | 2,105 | 2,166 | 2,105 | 2,166 | 11,400 | 49 | 102% | 103% | 134% | ▲ | 99% | 98% | 104% | 91% | 115% |
20250423 | 2,197 | 2,197 | 2,168 | 2,184 | 9,200 | 18 | 101% | 99% | 81% | ▲▲ | 100% | 99% | 105% | 92% | 116% |
20250424 | 2,175 | 2,184 | 2,170 | 2,172 | 4,600 | -12 | 99% | 100% | 50% | ▼ | 99% | 97% | 104% | 91% | 115% |
20250425 | 2,193 | 2,193 | 2,169 | 2,177 | 7,500 | 5 | 100% | 99% | 163% | ▲ | 99% | 98% | 103% | 95% | 116% |
20250428 | 2,178 | 2,182 | 2,158 | 2,158 | 8,600 | -19 | 99% | 99% | 115% | ▼ | 99% | 100% | 105% | 97% | 115% |
20250430 | 2,158 | 2,158 | 2,134 | 2,145 | 7,000 | -13 | 99% | 99% | 81% | ▼▼ | 100% | 104% | 106% | 97% | 114% |
20250501 | 2,134 | 2,150 | 2,117 | 2,136 | 12,200 | -9 | 100% | 100% | 174% | ▼▼▼ | 99% | 104% | 106% | 97% | 114% |
20250502 | 2,136 | 2,157 | 2,117 | 2,125 | 6,500 | -11 | 99% | 99% | 53% | ▼▼▼▼ | 101% | 104% | 107% | 97% | 113% |
20250507 | 2,116 | 2,150 | 2,115 | 2,139 | 12,300 | 14 | 101% | 101% | 189% | ▲ | 101% | 106% | 105% | 98% | 114% |
20250508 | 2,148 | 2,175 | 2,126 | 2,168 | 5,900 | 29 | 101% | 101% | 48% | ▲▲ | 101% | 104% | 104% | 99% | 115% |
20250509 | 2,185 | 2,217 | 2,170 | 2,215 | 13,200 | 47 | 102% | 101% | 224% | ▲▲▲ | 100% | 103% | 103% | 100% | 118% |
20250512 | 2,195 | 2,267 | 2,153 | 2,201 | 86,300 | -14 | 99% | 100% | 654% | ▼ | 97% | 101% | 101% | 99% | 111% |
20250513 | 2,239 | 2,239 | 2,182 | 2,182 | 10,300 | -19 | 99% | 97% | 12% | ▼▼ | 104% | 102% | 103% | 99% | 110% |
20250514 | 2,197 | 2,359 | 2,146 | 2,280 | 37,700 | 98 | 104% | 104% | 366% | ▲ | 99% | 99% | 100% | 100% | 115% |
20250515 | 2,266 | 2,266 | 2,209 | 2,239 | 21,900 | -41 | 98% | 99% | 58% | ▼ | 101% | 99% | 101% | 98% | 112% |
20250516 | 2,239 | 2,267 | 2,222 | 2,251 | 7,700 | 12 | 101% | 101% | 35% | ▲ | 99% | 99% | 100% | 99% | 113% |
20250519 | 2,251 | 2,255 | 2,230 | 2,238 | 7,300 | -13 | 99% | 99% | 95% | ▼ | 100% | 99% | 101% | 98% | 112% |
20250520 | 2,238 | 2,260 | 2,227 | 2,237 | 8,200 | -1 | 100% | 100% | 112% | ▼▼ | 99% | 100% | 102% | 98% | 106% |
20250521 | 2,228 | 2,240 | 2,201 | 2,216 | 6,600 | -21 | 99% | 99% | 80% | ▼▼▼ | 99% | 102% | 103% | 97% | 105% |
20250522 | 2,199 | 2,208 | 2,180 | 2,182 | 14,000 | -34 | 98% | 99% | 212% | ▼▼▼▼ | 101% | 103% | 103% | 96% | 103% |
20250523 | 2,199 | 2,232 | 2,199 | 2,225 | 9,600 | 43 | 102% | 101% | 69% | ▲ | 100% | 102% | 0% | 98% | 105% |
20250526 | 2,225 | 2,243 | 2,212 | 2,225 | 3,700 | 0 | 100% | 100% | 39% | -- | 101% | 103% | 0% | 98% | 105% |
20250527 | 2,207 | 2,237 | 2,207 | 2,235 | 2,400 | 10 | 100% | 101% | 65% | ▲ | 100% | 101% | 0% | 98% | 105% |
20250528 | 2,237 | 2,258 | 2,223 | 2,233 | 6,700 | -2 | 100% | 100% | 279% | ▼ | 100% | 100% | 0% | 98% | 105% |
20250529 | 2,259 | 2,269 | 2,236 | 2,265 | 14,100 | 32 | 101% | 100% | 210% | ▲ | 101% | 101% | 0% | 99% | 107% |
20250530 | 2,239 | 2,270 | 2,239 | 2,266 | 7,000 | 1 | 100% | 101% | 50% | ▲▲ | 100% | 101% | 0% | 99% | 107% |
20250602 | 2,245 | 2,259 | 2,232 | 2,252 | 7,000 | -14 | 99% | 100% | 100% | ▼ | 99% | 100% | 0% | 99% | 106% |
20250603 | 2,252 | 2,254 | 2,224 | 2,224 | 6,700 | -28 | 99% | 99% | 96% | ▼▼ | 101% | 0% | 0% | 98% | 104% |
20250604 | 2,241 | 2,268 | 2,241 | 2,259 | 4,300 | 35 | 102% | 101% | 64% | ▲ | 100% | 0% | 0% | 99% | 104% |
20250605 | 2,255 | 2,283 | 2,252 | 2,262 | 6,300 | 3 | 100% | 100% | 147% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
20250606 | 2,262 | 2,271 | 2,250 | 2,261 | 3,400 | -1 | 100% | 100% | 54% | ▼ | % | % | % | 99% | 104% |
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 | 1,900 | 27,600 | 600 | 9,300 | 1,300 | 18,300 |
2025-05-23 | 1,700 | 32,100 | 600 | 9,300 | 1,100 | 22,800 |
2025-05-16 | 1,200 | 30,400 | 600 | 9,000 | 600 | 21,400 |
2025-05-09 | 1,800 | 24,500 | 600 | 6,700 | 1,200 | 17,800 |
2025-05-02 | 1,400 | 24,300 | 600 | 6,800 | 800 | 17,500 |
2025-04-25 | 1,400 | 23,100 | 600 | 6,600 | 800 | 16,500 |
2025-04-18 | 1,000 | 24,700 | 600 | 6,800 | 400 | 17,900 |
2025-04-11 | 1,500 | 25,800 | 600 | 6,300 | 900 | 19,500 |
2025-04-04 | 3,800 | 28,000 | 2,800 | 9,400 | 1,000 | 18,600 |
2025-03-28 | 11,900 | 25,300 | 8,200 | 8,100 | 3,700 | 17,200 |
2025-03-21 | 273,300 | 31,800 | 265,500 | 9,700 | 7,800 | 22,100 |
2025-03-14 | 252,800 | 29,500 | 247,200 | 10,700 | 5,600 | 18,800 |
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 |
---|---|---|---|
20250514 | 15:00 | 白銅 | 2025年3月期 決算短信〔日本基準〕(連結) |
20250514 | 15:00 | 白銅 | 2025年3月期 決算説明資料 |
20250514 | 15:00 | 白銅 | 剰余金の配当(増配)に関するお知らせ |
20250514 | 15:10 | 白銅 | 中期経営計画の策定に関するお知らせ |
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 | 2025-06-08 08:21:57 |
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 |