| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,491 | 2,491 | 2,448 | 2,478 | 13,200 | 11 | 100% | 99% | 86% | ▲▲▲▲▲▲▲ | 99% | 96% | 95% | 94% | 105% |
| 20240925 | 2,478 | 2,478 | 2,447 | 2,455 | 10,800 | -23 | 99% | 99% | 82% | ▼ | 101% | 97% | 96% | 94% | 104% |
| 20240926 | 2,468 | 2,501 | 2,460 | 2,498 | 27,200 | 43 | 102% | 101% | 252% | ▲ | 100% | 96% | 96% | 95% | 106% |
| 20240927 | 2,460 | 2,496 | 2,438 | 2,455 | 20,700 | -43 | 98% | 100% | 76% | ▼ | 97% | 98% | 97% | 94% | 104% |
| 20240930 | 2,442 | 2,455 | 2,365 | 2,375 | 20,700 | -80 | 97% | 97% | 100% | ▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241001 | 2,378 | 2,406 | 2,370 | 2,387 | 10,500 | 12 | 101% | 100% | 51% | ▲ | 99% | 101% | 101% | 92% | 101% |
| 20241002 | 2,370 | 2,378 | 2,326 | 2,347 | 16,000 | -40 | 98% | 99% | 152% | ▼ | 100% | 100% | 102% | 91% | 100% |
| 20241003 | 2,363 | 2,381 | 2,336 | 2,356 | 14,100 | 9 | 100% | 100% | 88% | ▲ | 101% | 100% | 102% | 94% | 100% |
| 20241004 | 2,355 | 2,386 | 2,355 | 2,385 | 9,500 | 29 | 101% | 101% | 67% | ▲▲ | 100% | 98% | 100% | 95% | 102% |
| 20241007 | 2,390 | 2,404 | 2,380 | 2,382 | 9,100 | -3 | 100% | 100% | 96% | ▼ | 100% | 100% | 103% | 95% | 101% |
| 20241008 | 2,364 | 2,386 | 2,345 | 2,358 | 12,500 | -24 | 99% | 100% | 137% | ▼▼ | 99% | 99% | 104% | 94% | 100% |
| 20241009 | 2,378 | 2,378 | 2,342 | 2,348 | 7,100 | -10 | 100% | 99% | 57% | ▼▼▼ | 99% | 99% | 106% | 94% | 100% |
| 20241010 | 2,364 | 2,364 | 2,341 | 2,348 | 5,300 | 0 | 100% | 99% | 75% | -- | 100% | 99% | 106% | 94% | 100% |
| 20241011 | 2,346 | 2,360 | 2,336 | 2,336 | 5,800 | -12 | 99% | 100% | 109% | ▼ | 100% | 100% | 106% | 94% | 100% |
| 20241015 | 2,349 | 2,365 | 2,337 | 2,358 | 10,100 | 22 | 101% | 100% | 174% | ▲ | 100% | 100% | 107% | 94% | 101% |
| 20241016 | 2,337 | 2,364 | 2,333 | 2,335 | 7,400 | -23 | 99% | 100% | 73% | ▼ | 99% | 98% | 107% | 93% | 100% |
| 20241017 | 2,337 | 2,347 | 2,321 | 2,325 | 10,500 | -10 | 100% | 99% | 142% | ▼▼ | 100% | 98% | 107% | 93% | 100% |
| 20241018 | 2,326 | 2,329 | 2,305 | 2,324 | 9,800 | -1 | 100% | 100% | 93% | ▼▼▼ | 101% | 99% | 108% | 93% | 100% |
| 20241021 | 2,323 | 2,340 | 2,305 | 2,338 | 8,100 | 14 | 101% | 101% | 83% | ▲ | 99% | 102% | 108% | 94% | 101% |
| 20241022 | 2,312 | 2,315 | 2,295 | 2,298 | 15,600 | -40 | 98% | 99% | 193% | ▼ | 99% | 103% | 109% | 92% | 100% |
| 20241023 | 2,297 | 2,300 | 2,274 | 2,283 | 13,700 | -15 | 99% | 99% | 88% | ▼▼ | 101% | 105% | 111% | 91% | 100% |
| 20241024 | 2,260 | 2,293 | 2,260 | 2,286 | 10,000 | 3 | 100% | 101% | 73% | ▲ | 100% | 105% | 106% | 92% | 100% |
| 20241025 | 2,291 | 2,300 | 2,247 | 2,292 | 23,900 | 6 | 100% | 100% | 239% | ▲▲ | 103% | 105% | 106% | 93% | 100% |
| 20241028 | 2,290 | 2,367 | 2,285 | 2,367 | 21,200 | 75 | 103% | 103% | 89% | ▲▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20241029 | 2,365 | 2,371 | 2,340 | 2,365 | 10,700 | -2 | 100% | 100% | 50% | ▼ | 100% | 102% | 99% | 99% | 104% |
| 20241030 | 2,373 | 2,417 | 2,366 | 2,383 | 26,900 | 18 | 101% | 100% | 251% | ▲ | 100% | 103% | 98% | 100% | 104% |
| 20241031 | 2,399 | 2,414 | 2,369 | 2,401 | 9,800 | 18 | 101% | 100% | 36% | ▲▲ | 99% | 104% | 97% | 100% | 105% |
| 20241101 | 2,401 | 2,401 | 2,362 | 2,382 | 7,500 | -19 | 99% | 99% | 77% | ▼ | 99% | 104% | 97% | 99% | 104% |
| 20241105 | 2,404 | 2,409 | 2,365 | 2,391 | 3,700 | 9 | 100% | 99% | 49% | ▲ | 102% | 102% | 98% | 100% | 105% |
| 20241106 | 2,393 | 2,429 | 2,369 | 2,429 | 13,500 | 38 | 102% | 102% | 365% | ▲▲ | 102% | 100% | 96% | 100% | 106% |
| 20241107 | 2,426 | 2,489 | 2,421 | 2,478 | 12,600 | 49 | 102% | 102% | 93% | ▲▲▲ | 100% | 97% | 94% | 100% | 109% |
| 20241108 | 2,500 | 2,530 | 2,476 | 2,498 | 10,600 | 20 | 101% | 100% | 84% | ▲▲▲▲ | 97% | 94% | 93% | 100% | 109% |
| 20241111 | 2,505 | 2,505 | 2,435 | 2,436 | 6,100 | -62 | 98% | 97% | 58% | ▼ | 98% | 96% | 96% | 98% | 107% |
| 20241112 | 2,439 | 2,449 | 2,378 | 2,394 | 10,200 | -42 | 98% | 98% | 167% | ▼▼ | 102% | 98% | 99% | 96% | 105% |
| 20241113 | 2,375 | 2,429 | 2,375 | 2,423 | 14,900 | 29 | 101% | 102% | 146% | ▲ | 99% | 97% | 99% | 97% | 106% |
| 20241114 | 2,385 | 2,393 | 2,360 | 2,360 | 9,500 | -63 | 97% | 99% | 64% | ▼ | 100% | 98% | 100% | 94% | 103% |
| 20241115 | 2,360 | 2,373 | 2,350 | 2,350 | 7,600 | -10 | 100% | 100% | 80% | ▼▼ | 99% | 99% | 101% | 94% | 103% |
| 20241118 | 2,350 | 2,368 | 2,310 | 2,323 | 6,700 | -27 | 99% | 99% | 88% | ▼▼▼ | 99% | 100% | 102% | 93% | 102% |
| 20241119 | 2,334 | 2,354 | 2,313 | 2,317 | 5,100 | -6 | 100% | 99% | 76% | ▼▼▼▼ | 100% | 101% | 104% | 93% | 101% |
| 20241120 | 2,312 | 2,347 | 2,307 | 2,308 | 6,000 | -9 | 100% | 100% | 118% | ▼▼▼▼▼ | 100% | 101% | 105% | 92% | 101% |
| 20241121 | 2,307 | 2,344 | 2,307 | 2,318 | 7,100 | 10 | 100% | 100% | 118% | ▲ | 99% | 98% | 103% | 93% | 101% |
| 20241122 | 2,343 | 2,352 | 2,325 | 2,326 | 5,700 | 8 | 100% | 99% | 80% | ▲▲ | 99% | 98% | 102% | 93% | 101% |
| 20241125 | 2,361 | 2,364 | 2,330 | 2,340 | 5,200 | 14 | 101% | 99% | 91% | ▲▲▲ | 99% | 98% | 103% | 94% | 101% |
| 20241126 | 2,354 | 2,354 | 2,314 | 2,325 | 6,300 | -15 | 99% | 99% | 121% | ▼ | 99% | 100% | 104% | 93% | 101% |
| 20241127 | 2,320 | 2,322 | 2,286 | 2,286 | 9,400 | -39 | 98% | 99% | 149% | ▼▼ | 101% | 102% | 106% | 92% | 100% |
| 20241128 | 2,283 | 2,308 | 2,283 | 2,303 | 8,900 | 17 | 101% | 101% | 95% | ▲ | 100% | 100% | 105% | 92% | 101% |
| 20241129 | 2,303 | 2,310 | 2,296 | 2,297 | 6,400 | -6 | 100% | 100% | 72% | ▼ | 100% | 100% | 105% | 92% | 100% |
| 20241202 | 2,300 | 2,316 | 2,300 | 2,301 | 4,400 | 4 | 100% | 100% | 69% | ▲ | 101% | 102% | 105% | 92% | 101% |
| 20241203 | 2,301 | 2,331 | 2,301 | 2,328 | 10,000 | 27 | 101% | 101% | 227% | ▲▲ | 99% | 101% | 102% | 93% | 102% |
| 20241204 | 2,337 | 2,350 | 2,310 | 2,310 | 8,400 | -18 | 99% | 99% | 84% | ▼ | 100% | 102% | 103% | 92% | 101% |
| 20241205 | 2,311 | 2,324 | 2,305 | 2,305 | 8,600 | -5 | 100% | 100% | 102% | ▼▼ | 100% | 103% | 102% | 92% | 101% |
| 20241206 | 2,305 | 2,318 | 2,292 | 2,302 | 6,900 | -3 | 100% | 100% | 80% | ▼▼▼ | 102% | 103% | 0% | 94% | 101% |
| 20241209 | 2,303 | 2,360 | 2,303 | 2,348 | 14,000 | 46 | 102% | 102% | 203% | ▲ | 100% | 101% | 0% | 97% | 103% |
| 20241210 | 2,361 | 2,374 | 2,354 | 2,354 | 9,900 | 6 | 100% | 100% | 71% | ▲▲ | 99% | 102% | 0% | 97% | 103% |
| 20241211 | 2,368 | 2,368 | 2,340 | 2,345 | 6,800 | -9 | 100% | 99% | 69% | ▼ | 101% | 102% | 0% | 99% | 103% |
| 20241212 | 2,357 | 2,369 | 2,350 | 2,369 | 6,600 | 24 | 101% | 101% | 97% | ▲ | 102% | 103% | 0% | 100% | 104% |
| 20241213 | 2,330 | 2,381 | 2,330 | 2,381 | 12,200 | 12 | 101% | 102% | 185% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 2,391 | 2,431 | 2,383 | 2,383 | 20,500 | 2 | 100% | 100% | 168% | ▲▲▲ | 101% | 98% | 0% | 100% | 104% |
| 20241217 | 2,397 | 2,420 | 2,369 | 2,415 | 11,200 | 32 | 101% | 101% | 55% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 2,416 | 2,419 | 2,384 | 2,389 | 10,100 | -26 | 99% | 99% | 90% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 2,370 | 2,397 | 2,370 | 2,379 | 7,400 | -10 | 100% | 100% | 73% | ▼▼ | 98% | 0% | 0% | 99% | 104% |
| 20241220 | 2,395 | 2,395 | 2,341 | 2,341 | 13,400 | -38 | 98% | 98% | 181% | ▼▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 12:24:12 |
| 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 |