| 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 | 33 | 33 | 32 | 33 | 1,947,400 | 1 | 103% | 100% | 13% | ▲ | 100% | 100% | 100% | 100% | 118% |
| 20240726 | 33 | 33 | 32 | 33 | 8,420,400 | 0 | 100% | 100% | 432% | -- | 100% | 100% | 100% | 100% | 103% |
| 20240729 | 33 | 33 | 32 | 33 | 9,508,900 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 100% | 100% | 103% |
| 20240730 | 33 | 33 | 32 | 33 | 2,970,000 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 100% | 100% | 103% |
| 20240731 | 33 | 33 | 32 | 33 | 2,517,200 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 100% | 100% | 103% |
| 20240801 | 33 | 33 | 32 | 33 | 2,697,400 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 100% | 100% | 103% |
| 20240802 | 33 | 33 | 32 | 33 | 1,955,400 | 0 | 100% | 100% | 72% | -- | 103% | 100% | 103% | 100% | 103% |
| 20240805 | 32 | 33 | 32 | 33 | 2,742,700 | 0 | 100% | 103% | 140% | -- | 97% | 100% | 100% | 100% | 103% |
| 20240806 | 33 | 33 | 32 | 32 | 914,900 | -1 | 97% | 97% | 33% | ▼ | 103% | 103% | 103% | 97% | 100% |
| 20240807 | 32 | 33 | 32 | 33 | 1,829,900 | 1 | 103% | 103% | 200% | ▲ | 97% | 100% | 100% | 100% | 103% |
| 20240808 | 33 | 33 | 32 | 32 | 2,288,300 | -1 | 97% | 97% | 125% | ▼ | 100% | 103% | 103% | 97% | 100% |
| 20240809 | 32 | 33 | 32 | 32 | 1,508,300 | 0 | 100% | 100% | 66% | -- | 103% | 100% | 103% | 97% | 100% |
| 20240813 | 32 | 33 | 32 | 33 | 1,748,100 | 1 | 103% | 103% | 116% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20240814 | 33 | 33 | 32 | 33 | 437,200 | 0 | 100% | 100% | 25% | -- | 103% | 100% | 103% | 100% | 103% |
| 20240815 | 32 | 33 | 32 | 33 | 462,200 | 0 | 100% | 103% | 106% | -- | 97% | 97% | 100% | 100% | 103% |
| 20240816 | 33 | 33 | 32 | 32 | 660,600 | -1 | 97% | 97% | 143% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20240819 | 32 | 32 | 32 | 32 | 302,000 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 103% | 97% | 100% |
| 20240820 | 32 | 33 | 32 | 32 | 320,400 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 103% | 97% | 100% |
| 20240821 | 32 | 33 | 32 | 32 | 278,000 | 0 | 100% | 100% | 87% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240822 | 32 | 33 | 32 | 32 | 253,700 | 0 | 100% | 100% | 91% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240823 | 32 | 33 | 32 | 32 | 438,400 | 0 | 100% | 100% | 173% | -- | 100% | 100% | 103% | 97% | 100% |
| 20240826 | 32 | 33 | 32 | 32 | 334,200 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 103% | 97% | 100% |
| 20240827 | 32 | 33 | 32 | 32 | 199,300 | 0 | 100% | 100% | 60% | -- | 103% | 100% | 103% | 97% | 100% |
| 20240828 | 32 | 33 | 32 | 33 | 212,000 | 1 | 103% | 103% | 106% | ▲ | 97% | 97% | 100% | 100% | 103% |
| 20240829 | 33 | 33 | 32 | 32 | 222,400 | -1 | 97% | 97% | 105% | ▼ | 97% | 100% | 100% | 97% | 100% |
| 20240830 | 33 | 33 | 32 | 32 | 572,900 | 0 | 100% | 97% | 258% | -- | 97% | 100% | 100% | 97% | 100% |
| 20240902 | 33 | 33 | 32 | 32 | 239,400 | 0 | 100% | 97% | 42% | -- | 97% | 100% | 100% | 97% | 100% |
| 20240903 | 33 | 33 | 32 | 32 | 216,500 | 0 | 100% | 97% | 90% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240904 | 32 | 32 | 32 | 32 | 348,400 | 0 | 100% | 100% | 161% | -- | 100% | 100% | 100% | 97% | 100% |
| 20240905 | 33 | 33 | 32 | 33 | 202,500 | 1 | 103% | 100% | 58% | ▲ | 100% | 103% | 103% | 100% | 103% |
| 20240906 | 32 | 33 | 32 | 32 | 220,100 | -1 | 97% | 100% | 109% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20240909 | 33 | 33 | 32 | 33 | 307,800 | 1 | 103% | 100% | 140% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20240910 | 33 | 33 | 32 | 33 | 240,800 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 103% | 100% | 103% |
| 20240911 | 32 | 33 | 32 | 32 | 215,600 | -1 | 97% | 100% | 90% | ▼ | 100% | 97% | 100% | 97% | 100% |
| 20240912 | 33 | 33 | 32 | 33 | 142,700 | 1 | 103% | 100% | 66% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20240913 | 33 | 33 | 32 | 33 | 157,500 | 0 | 100% | 100% | 110% | -- | 100% | 100% | 103% | 100% | 103% |
| 20240917 | 32 | 33 | 32 | 32 | 269,500 | -1 | 97% | 100% | 171% | ▼ | 100% | 100% | 103% | 97% | 100% |
| 20240918 | 32 | 33 | 32 | 32 | 627,100 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 103% | 97% | 100% |
| 20240919 | 32 | 33 | 32 | 32 | 411,300 | 0 | 100% | 100% | 66% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240920 | 32 | 33 | 32 | 32 | 433,900 | 0 | 100% | 100% | 105% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240924 | 32 | 32 | 32 | 32 | 351,500 | 0 | 100% | 100% | 81% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240925 | 32 | 33 | 32 | 32 | 860,200 | 0 | 100% | 100% | 245% | -- | 100% | 103% | 103% | 97% | 100% |
| 20240926 | 32 | 33 | 32 | 32 | 525,200 | 0 | 100% | 100% | 61% | -- | 103% | 103% | 103% | 97% | 100% |
| 20240927 | 32 | 33 | 32 | 33 | 1,043,900 | 1 | 103% | 103% | 199% | ▲ | 100% | 97% | 100% | 100% | 103% |
| 20240930 | 33 | 33 | 32 | 33 | 781,100 | 0 | 100% | 100% | 75% | -- | 100% | 97% | 100% | 100% | 103% |
| 20241001 | 33 | 33 | 32 | 33 | 698,200 | 0 | 100% | 100% | 89% | -- | 103% | 103% | 103% | 100% | 103% |
| 20241002 | 32 | 33 | 32 | 33 | 1,044,400 | 0 | 100% | 103% | 150% | -- | 97% | 100% | 0% | 100% | 103% |
| 20241003 | 33 | 33 | 32 | 32 | 869,100 | -1 | 97% | 97% | 83% | ▼ | 97% | 97% | 0% | 97% | 100% |
| 20241004 | 33 | 33 | 32 | 32 | 524,300 | 0 | 100% | 97% | 60% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241007 | 32 | 33 | 32 | 32 | 621,400 | 0 | 100% | 100% | 119% | -- | 103% | 100% | 0% | 97% | 100% |
| 20241008 | 32 | 33 | 32 | 33 | 305,600 | 1 | 103% | 103% | 49% | ▲ | 100% | 103% | 0% | 100% | 103% |
| 20241009 | 32 | 33 | 32 | 32 | 927,700 | -1 | 97% | 100% | 304% | ▼ | 100% | 103% | 0% | 97% | 100% |
| 20241010 | 32 | 33 | 32 | 32 | 486,600 | 0 | 100% | 100% | 52% | -- | 100% | 103% | 0% | 97% | 100% |
| 20241011 | 32 | 33 | 32 | 32 | 447,800 | 0 | 100% | 100% | 92% | -- | 97% | 0% | 0% | 97% | 100% |
| 20241015 | 33 | 33 | 32 | 32 | 532,200 | 0 | 100% | 97% | 119% | -- | 103% | 0% | 0% | 97% | 100% |
| 20241016 | 32 | 33 | 32 | 33 | 552,500 | 1 | 103% | 103% | 104% | ▲ | 103% | 0% | 0% | 100% | 103% |
| 20241017 | 32 | 33 | 32 | 33 | 2,376,600 | 0 | 100% | 103% | 430% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 15,300 | 111,300 | 0 | 79,800 | 15,300 | 31,500 |
| 2024-10-04 | 15,300 | 255,500 | 0 | 202,300 | 15,300 | 53,200 |
| 2024-09-27 | 115,300 | 299,700 | 0 | 215,000 | 115,300 | 84,700 |
| 2024-09-20 | 115,300 | 461,500 | 0 | 308,700 | 115,300 | 152,800 |
| 2024-09-13 | 115,300 | 442,100 | 0 | 305,700 | 115,300 | 136,400 |
| 2024-09-06 | 115,300 | 486,900 | 0 | 339,700 | 115,300 | 147,200 |
| 2024-08-30 | 115,300 | 448,300 | 0 | 306,500 | 115,300 | 141,800 |
| 2024-08-23 | 115,300 | 443,600 | 0 | 310,400 | 115,300 | 133,200 |
| 2024-08-16 | 115,300 | 419,200 | 0 | 308,100 | 115,300 | 111,100 |
| 2024-08-09 | 115,300 | 693,700 | 0 | 362,600 | 115,300 | 331,100 |
| 2024-08-02 | 135,300 | 1,515,900 | 0 | 742,800 | 135,300 | 773,100 |
| 2024-07-26 | 135,400 | 1,883,100 | 0 | 762,100 | 135,400 | 1,121,000 |
| 2024-07-19 | 135,400 | 2,373,300 | 0 | 800,300 | 135,400 | 1,573,000 |
| 2024-07-12 | 160,500 | 4,295,100 | 0 | 1,160,700 | 160,500 | 3,134,400 |
| 2024-07-05 | 737,800 | 3,781,000 | 0 | 692,600 | 737,800 | 3,088,400 |
| 2024-06-28 | 1,121,100 | 4,933,300 | 0 | 913,100 | 1,121,100 | 4,020,200 |
| 2024-06-21 | 2,532,500 | 4,769,800 | 0 | 1,730,100 | 2,532,500 | 3,039,700 |
| 2024-06-14 | 1,160,100 | 3,918,100 | 0 | 1,058,600 | 1,160,100 | 2,859,500 |
| 2024-06-07 | 4,091,200 | 4,641,200 | 0 | 1,529,300 | 4,091,200 | 3,111,900 |
| 2024-05-31 | 1,087,700 | 8,568,200 | 0 | 5,528,300 | 1,087,700 | 3,039,900 |
| 2024-05-24 | 2,037,900 | 4,525,500 | 0 | 1,040,700 | 2,037,900 | 3,484,800 |
| 2024-05-17 | 1,554,700 | 4,524,000 | 0 | 1,040,800 | 1,554,700 | 3,483,200 |
| 2024-05-10 | 10,482,400 | 13,802,000 | 0 | 1,016,300 | 10,482,400 | 12,785,700 |
| 2024-05-02 | 1,472,300 | 4,163,900 | 0 | 992,900 | 1,472,300 | 3,171,000 |
| 2024-04-26 | 24,642,000 | 22,255,000 | 0 | 1,002,900 | 24,642,000 | 21,252,100 |
| 2024-04-19 | 2,950,000 | 4,603,400 | 0 | 1,071,000 | 2,950,000 | 3,532,400 |
| 2024-04-12 | 20,171,100 | 22,773,000 | 0 | 1,214,800 | 20,171,100 | 21,558,200 |
| 2024-04-05 | 2,436,200 | 4,409,600 | 0 | 987,900 | 2,436,200 | 3,421,700 |
| 2024-03-29 | 2,016,700 | 3,847,600 | 0 | 962,100 | 2,016,700 | 2,885,500 |
| 2024-03-22 | 3,998,900 | 3,885,200 | 0 | 1,244,100 | 3,998,900 | 2,641,100 |
| 2024-03-15 | 1,744,000 | 5,535,800 | 0 | 2,473,400 | 1,744,000 | 3,062,400 |
| 2024-03-08 | 3,377,100 | 4,957,600 | 0 | 999,500 | 3,377,100 | 3,958,100 |
| 2024-03-01 | 2,693,900 | 4,673,900 | 0 | 897,400 | 2,693,900 | 3,776,500 |
| 2024-02-22 | 9,120,600 | 10,982,300 | 0 | 1,081,600 | 9,120,600 | 9,900,700 |
| 2024-02-16 | 4,186,500 | 5,729,100 | 0 | 992,500 | 4,186,500 | 4,736,600 |
| 2024-02-09 | 3,878,800 | 6,134,900 | 0 | 1,285,500 | 3,878,800 | 4,849,400 |
| 2024-02-02 | 5,201,500 | 7,335,700 | 0 | 1,359,000 | 5,201,500 | 5,976,700 |
| 2024-01-26 | 3,741,900 | 6,977,700 | 0 | 1,356,700 | 3,741,900 | 5,621,000 |
| 2024-01-19 | 1,822,900 | 6,879,400 | 0 | 1,434,600 | 1,822,900 | 5,444,800 |
| 2024-01-12 | 3,047,700 | 7,628,100 | 0 | 2,292,300 | 3,047,700 | 5,335,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | 個人 | 0 | 0.00% | ▼ | -7,000,000 | 28 | 29 | 28 | 28 | 110,311,000 |
| 2024-06-26 | 個人 | 7,000,000 | 3.38% | ▲ | 29 | 29 | 27 | 28 | 122,990,000 | |
| 2024-06-07 | 個人 | 0 | 0.00% | ▼ | 0 | 27 | 27 | 26 | 27 | 183,635,000 |
| 2024-06-06 | 個人 | 1,062,800 | 0.51% | ▲ | 27 | 27 | 26 | 27 | 149,158,000 | |
| 2024-06-06 | 個人 | 0 | 0.00% | ▼ | -1,100,000 | 27 | 27 | 26 | 27 | 149,158,000 |
| 2024-06-05 | 個人 | 1,100,000 | 0.53% | ▲ | 28 | 28 | 27 | 27 | 164,789,000 | |
| 2024-05-22 | 個人 | 0 | 0.00% | ▼ | -1,159,700 | 27 | 28 | 26 | 27 | 139,058,000 |
| 2024-05-21 | 個人 | 1,159,700 | 0.56% | ▲ | 26 | 27 | 26 | 27 | 153,086,000 | |
| 2024-05-15 | 個人 | 0 | 0.00% | ▼ | -1,200,000 | 26 | 27 | 26 | 27 | 150,815,000 |
| 2024-05-14 | 個人 | 1,200,000 | 0.58% | ▲ | 27 | 27 | 26 | 26 | 177,030,000 | |
| 2024-04-12 | 個人 | 0 | 0.00% | ▼ | -2,000,000 | 27 | 27 | 26 | 27 | 219,283,000 |
| 2024-04-12 | 個人 | 0 | 0.00% | ▼ | -2,000,000 | 27 | 27 | 26 | 27 | 219,283,000 |
| 2024-04-11 | 個人 | 2,000,000 | 0.96% | ▲ | 27 | 27 | 26 | 27 | 212,911,000 | |
| 2024-04-11 | 個人 | 2,000,000 | 0.96% | ▲ | 27 | 27 | 26 | 27 | 212,911,000 | |
| 2024-03-15 | 個人 | 0 | 0.00% | ▼ | -2,000,000 | 28 | 29 | 28 | 28 | 147,076,000 |
| 2024-03-15 | 個人 | 0 | 0.00% | ▼ | -2,000,000 | 28 | 29 | 28 | 28 | 147,076,000 |
| 2024-03-14 | 個人 | 2,000,000 | 0.96% | ▲ | 28 | 29 | 27 | 28 | 151,880,000 | |
| 2024-03-14 | 個人 | 2,000,000 | 0.96% | ▲ | 28 | 29 | 27 | 28 | 151,880,000 | |
| 2024-03-06 | 個人 | 0 | 0.00% | ▼ | 0 | 28 | 28 | 27 | 28 | 161,988,000 |
| 2024-03-05 | 個人 | 0 | 0.00% | ▼ | -2,000,000 | 27 | 27 | 26 | 27 | 142,632,000 |
| 2024-03-05 | 個人 | 2,000,000 | 0.96% | ▲ | 27 | 27 | 26 | 27 | 142,632,000 | |
| 2024-03-04 | 個人 | 2,000,000 | 0.96% | ▲ | 28 | 28 | 26 | 27 | 121,848,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | 音通 | 当社株式の上場廃止のお知らせ |
| 20241001 | 15:00 | 音通 | 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に係る承認決議に関するお知らせ |
| 20240903 | 15:00 | 音通 | 自己株式の消却に関するお知らせ |
| 20240903 | 15:00 | 音通 | 株式併合並びに単元株式数の定めの廃止及び定款の一部変更に関する臨時株主総会開催のお知らせ |
| 20240814 | 15:00 | 音通 | 株式会社GENDAによる当社株券に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240809 | 15:30 | 音通 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:30 | 音通 | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20240627 | 16:00 | 音通 | 株式会社GENDAによる当社株券に対する公開買付けに関する意見表明のお知らせ |
| 20240627 | 16:00 | 音通 | 2025年３月期配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ |
| 20240605 | 15:30 | 音通 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240510 | 15:30 | 音通 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 音通 | 株主優待品決定に関するお知らせ |
| 20240328 | 15:30 | 音通 | 執行役員ならびに子会社役員人事に関するお知らせ |
| 20240209 | 15:30 | 音通 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | 音通 | 自己株式取得に係る事項の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9F7 | 360 | 2024-08-21 11:42 | 株式会社音通 | 株式会社第一興商 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8YF | 350 | 2024-08-19 16:04 | 株式会社音通 | 株式会社第一興商 | 変更報告書（短期大量譲渡） |
| S100U8CE | 350 | 2024-08-14 15:26 | 株式会社音通 | 株式会社ＧＥＮＤＡ | 大量保有報告書 |
| S100U2W8 | 350 | 2024-07-22 15:55 | (株) 音通 | バークレイズ・キャピタル・セキュリティーズ・リミテッド | 変更報告書（特例対象株券等） |
| S100U05G | 350 | 2024-07-05 15:37 | (株) 音通 | バークレイズ・キャピタル・セキュリティーズ・リミテッド | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7647 | 1 | 株式会社 音通／生活とレジャーの世界を通じ、新しい文化創造の提案を／東証2部上場・証券コード 7647 | 2024-10-23 02:26:17 |
| 7647 | 2 | IRニュース | 株式会社 音通 - Part 12 | 2024-06-18 19:35:58 |
| 7647 | 2 | IRニュース | 株式会社 音通 - Part 2 | 2024-06-18 19:35:52 |
| 7647 | 2 | 電子公告 | 株式会社 音通 | 2024-06-15 03:18:41 |
| 7647 | 2 | 有価証券報告書･四半期報告書 | 株式会社 音通 | 2024-06-15 03:18:40 |
| 7647 | 2 | 決算短信 | 株式会社 音通 | 2024-06-15 03:18:38 |
| 7647 | 2 | 株主情報 | 株式会社 音通 | 2024-06-15 03:18:37 |
| 7647 | 2 | IRライブラリ | 株式会社 音通 | 2024-06-15 03:18:35 |
| 7647 | 2 | IRニュース | 株式会社 音通 | 2024-06-15 03:18:32 |
| 7647 | 3 | 会社概要 | 株式会社 音通 | 2024-06-18 09:03:38 |