| 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 | 4,285 | 4,285 | 4,255 | 4,255 | 800 | -10 | 100% | 99% | 200% | ▼ | 101% | 103% | 106% | 100% | 104% |
| 20250311 | 4,235 | 4,275 | 4,195 | 4,275 | 3,000 | 20 | 100% | 101% | 375% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250312 | 4,275 | 4,295 | 4,275 | 4,295 | 700 | 20 | 100% | 100% | 23% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20250313 | 4,310 | 4,335 | 4,290 | 4,330 | 5,200 | 35 | 101% | 100% | 743% | ▲▲▲ | 99% | 100% | 101% | 100% | 105% |
| 20250314 | 4,345 | 4,345 | 4,285 | 4,305 | 1,100 | -25 | 99% | 99% | 21% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20250317 | 4,340 | 4,360 | 4,325 | 4,360 | 2,700 | 55 | 101% | 100% | 245% | ▲ | 100% | 100% | 101% | 100% | 106% |
| 20250318 | 4,360 | 4,375 | 4,345 | 4,360 | 1,500 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 97% | 100% | 105% |
| 20250319 | 4,375 | 4,375 | 4,360 | 4,360 | 300 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 97% | 100% | 104% |
| 20250321 | 4,370 | 4,375 | 4,355 | 4,360 | 2,300 | 0 | 100% | 100% | 767% | -- | 100% | 103% | 97% | 100% | 104% |
| 20250324 | 4,370 | 4,375 | 4,355 | 4,365 | 1,900 | 5 | 100% | 100% | 83% | ▲ | 100% | 103% | 98% | 100% | 105% |
| 20250325 | 4,350 | 4,370 | 4,350 | 4,365 | 1,300 | 0 | 100% | 100% | 68% | -- | 100% | 101% | 97% | 100% | 105% |
| 20250326 | 4,365 | 4,365 | 4,360 | 4,360 | 1,800 | -5 | 100% | 100% | 138% | ▼ | 100% | 100% | 97% | 100% | 104% |
| 20250327 | 4,375 | 4,375 | 4,360 | 4,375 | 900 | 15 | 100% | 100% | 50% | ▲ | 102% | 100% | 97% | 100% | 105% |
| 20250328 | 4,380 | 4,480 | 4,380 | 4,480 | 3,700 | 105 | 102% | 102% | 411% | ▲▲ | 100% | 95% | 97% | 100% | 107% |
| 20250331 | 4,410 | 4,440 | 4,380 | 4,400 | 4,700 | -80 | 98% | 100% | 127% | ▼ | 100% | 95% | 98% | 98% | 105% |
| 20250401 | 4,390 | 4,425 | 4,390 | 4,390 | 1,000 | -10 | 100% | 100% | 21% | ▼▼ | 100% | 94% | 98% | 98% | 104% |
| 20250402 | 4,390 | 4,410 | 4,390 | 4,390 | 500 | 0 | 100% | 100% | 50% | -- | 97% | 98% | 100% | 98% | 104% |
| 20250403 | 4,300 | 4,310 | 4,155 | 4,170 | 6,300 | -220 | 95% | 97% | 1260% | ▼ | 100% | 101% | 103% | 93% | 100% |
| 20250404 | 4,170 | 4,195 | 3,850 | 4,170 | 7,300 | 0 | 100% | 100% | 116% | -- | 104% | 107% | 109% | 93% | 100% |
| 20250408 | 3,955 | 4,190 | 3,955 | 4,105 | 4,300 | -65 | 98% | 104% | 59% | ▼ | 100% | 103% | 105% | 92% | 100% |
| 20250409 | 4,105 | 4,130 | 4,000 | 4,125 | 4,300 | 20 | 100% | 100% | 100% | ▲ | 100% | 101% | 102% | 92% | 100% |
| 20250410 | 4,215 | 4,240 | 4,100 | 4,220 | 2,600 | 95 | 102% | 100% | 60% | ▲▲ | 101% | 100% | 103% | 94% | 103% |
| 20250411 | 4,190 | 4,220 | 4,150 | 4,220 | 1,900 | 0 | 100% | 101% | 73% | -- | 99% | 101% | 102% | 94% | 103% |
| 20250414 | 4,220 | 4,240 | 4,175 | 4,175 | 2,600 | -45 | 99% | 99% | 137% | ▼ | 100% | 100% | 102% | 93% | 102% |
| 20250415 | 4,245 | 4,245 | 4,245 | 4,245 | 100 | 70 | 102% | 100% | 4% | ▲ | 99% | 100% | 102% | 95% | 103% |
| 20250416 | 4,235 | 4,235 | 4,170 | 4,185 | 700 | -60 | 99% | 99% | 700% | ▼ | 100% | 101% | 103% | 93% | 102% |
| 20250417 | 4,185 | 4,220 | 4,185 | 4,205 | 800 | 20 | 100% | 100% | 114% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20250418 | 4,250 | 4,250 | 4,245 | 4,245 | 200 | 40 | 101% | 100% | 25% | ▲▲ | 100% | 101% | 102% | 95% | 103% |
| 20250421 | 4,220 | 4,250 | 4,220 | 4,240 | 800 | -5 | 100% | 100% | 400% | ▼ | 100% | 101% | 102% | 95% | 103% |
| 20250422 | 4,245 | 4,265 | 4,235 | 4,235 | 1,300 | -5 | 100% | 100% | 163% | ▼▼ | 100% | 102% | 102% | 95% | 103% |
| 20250423 | 4,215 | 4,270 | 4,215 | 4,215 | 1,900 | -20 | 100% | 100% | 146% | ▼▼▼ | 100% | 102% | 102% | 94% | 103% |
| 20250424 | 4,215 | 4,260 | 4,215 | 4,215 | 800 | 0 | 100% | 100% | 42% | -- | 101% | 102% | 102% | 94% | 103% |
| 20250425 | 4,215 | 4,380 | 4,215 | 4,250 | 7,200 | 35 | 101% | 101% | 900% | ▲ | 101% | 102% | 101% | 95% | 104% |
| 20250428 | 4,250 | 4,325 | 4,250 | 4,280 | 1,200 | 30 | 101% | 101% | 17% | ▲▲ | 100% | 100% | 99% | 97% | 104% |
| 20250430 | 4,325 | 4,325 | 4,305 | 4,305 | 500 | 25 | 101% | 100% | 42% | ▲▲▲ | 99% | 99% | 99% | 98% | 105% |
| 20250501 | 4,345 | 4,345 | 4,305 | 4,305 | 300 | 0 | 100% | 99% | 60% | -- | 100% | 100% | 101% | 98% | 105% |
| 20250502 | 4,310 | 4,320 | 4,305 | 4,315 | 700 | 10 | 100% | 100% | 233% | ▲ | 99% | 98% | 100% | 100% | 105% |
| 20250507 | 4,350 | 4,365 | 4,300 | 4,310 | 2,000 | -5 | 100% | 99% | 286% | ▼ | 100% | 100% | 101% | 100% | 105% |
| 20250508 | 4,300 | 4,300 | 4,275 | 4,280 | 1,000 | -30 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 102% | 99% | 104% |
| 20250509 | 4,275 | 4,290 | 4,270 | 4,290 | 800 | 10 | 100% | 100% | 80% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20250512 | 4,300 | 4,300 | 4,280 | 4,280 | 400 | -10 | 100% | 100% | 50% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250513 | 4,280 | 4,290 | 4,280 | 4,280 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 101% | 99% | 103% |
| 20250514 | 4,295 | 4,310 | 4,295 | 4,310 | 500 | 30 | 101% | 100% | 83% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20250515 | 4,310 | 4,310 | 4,285 | 4,290 | 400 | -20 | 100% | 100% | 80% | ▼ | 100% | 100% | 101% | 99% | 103% |
| 20250516 | 4,295 | 4,300 | 4,285 | 4,300 | 400 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20250519 | 4,295 | 4,295 | 4,280 | 4,285 | 800 | -15 | 100% | 100% | 200% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250520 | 4,265 | 4,290 | 4,250 | 4,255 | 2,400 | -30 | 99% | 100% | 300% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20250521 | 4,255 | 4,275 | 4,245 | 4,275 | 500 | 20 | 100% | 100% | 21% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250522 | 4,275 | 4,280 | 4,275 | 4,280 | 700 | 5 | 100% | 100% | 140% | ▲▲ | 99% | 100% | 101% | 99% | 102% |
| 20250523 | 4,275 | 4,275 | 4,250 | 4,250 | 700 | -30 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250526 | 4,265 | 4,265 | 4,265 | 4,265 | 200 | 15 | 100% | 100% | 29% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250527 | 4,270 | 4,270 | 4,245 | 4,265 | 2,100 | 0 | 100% | 100% | 1050% | -- | 100% | 102% | 0% | 99% | 100% |
| 20250528 | 4,265 | 4,265 | 4,265 | 4,265 | 200 | 0 | 100% | 100% | 10% | -- | 100% | 102% | 0% | 99% | 100% |
| 20250529 | 4,265 | 4,285 | 4,265 | 4,285 | 1,200 | 20 | 100% | 100% | 600% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250530 | 4,285 | 4,295 | 4,275 | 4,295 | 1,000 | 10 | 100% | 100% | 83% | ▲▲ | 101% | 101% | 0% | 100% | 101% |
| 20250602 | 4,295 | 4,345 | 4,280 | 4,345 | 1,100 | 50 | 101% | 101% | 110% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20250603 | 4,350 | 4,350 | 4,320 | 4,340 | 1,300 | -5 | 100% | 100% | 118% | ▼ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 4,350 | 4,350 | 4,335 | 4,350 | 600 | 10 | 100% | 100% | 46% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250605 | 4,345 | 4,355 | 4,330 | 4,355 | 1,300 | 5 | 100% | 100% | 217% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20250606 | 4,305 | 4,315 | 4,305 | 4,315 | 1,700 | -40 | 99% | 100% | 131% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 234,400 | 0 | 223,800 | 0 | 10,600 |
| 2025-05-23 | 0 | 234,000 | 0 | 223,600 | 0 | 10,400 |
| 2025-05-16 | 0 | 234,000 | 0 | 223,500 | 0 | 10,500 |
| 2025-05-09 | 0 | 235,300 | 0 | 223,500 | 0 | 11,800 |
| 2025-05-02 | 0 | 236,000 | 0 | 223,500 | 0 | 12,500 |
| 2025-04-25 | 0 | 235,400 | 0 | 223,500 | 0 | 11,900 |
| 2025-04-18 | 0 | 236,100 | 0 | 223,500 | 0 | 12,600 |
| 2025-04-11 | 0 | 236,900 | 0 | 224,000 | 0 | 12,900 |
| 2025-04-04 | 0 | 237,700 | 0 | 223,800 | 0 | 13,900 |
| 2025-03-28 | 0 | 234,100 | 0 | 223,900 | 0 | 10,200 |
| 2025-03-21 | 0 | 234,400 | 0 | 223,800 | 0 | 10,600 |
| 2025-03-14 | 0 | 233,900 | 0 | 223,800 | 0 | 10,100 |
| 2025-03-07 | 0 | 232,700 | 0 | 223,700 | 0 | 9,000 |
| 2025-02-28 | 0 | 232,200 | 0 | 223,800 | 0 | 8,400 |
| 2025-02-21 | 0 | 231,900 | 0 | 223,900 | 0 | 8,000 |
| 2025-02-14 | 0 | 230,600 | 0 | 224,200 | 0 | 6,400 |
| 2025-02-07 | 0 | 230,300 | 0 | 223,800 | 0 | 6,500 |
| 2025-01-31 | 0 | 229,500 | 0 | 223,600 | 0 | 5,900 |
| 2025-01-24 | 0 | 227,100 | 0 | 223,600 | 0 | 3,500 |
| 2025-01-17 | 0 | 227,100 | 0 | 223,800 | 0 | 3,300 |
| 2025-01-10 | 0 | 227,000 | 0 | 223,600 | 0 | 3,400 |
| 2024-12-27 | 0 | 228,200 | 0 | 223,900 | 0 | 4,300 |
| 2024-12-20 | 0 | 227,800 | 0 | 224,000 | 0 | 3,800 |
| 2024-12-13 | 0 | 228,300 | 0 | 224,000 | 0 | 4,300 |
| 2024-12-06 | 0 | 227,900 | 0 | 223,700 | 0 | 4,200 |
| 2024-11-29 | 0 | 226,100 | 0 | 223,700 | 0 | 2,400 |
| 2024-11-22 | 0 | 225,200 | 0 | 223,700 | 0 | 1,500 |
| 2024-11-15 | 0 | 225,600 | 0 | 223,700 | 0 | 1,900 |
| 2024-11-08 | 0 | 225,900 | 0 | 223,700 | 0 | 2,200 |
| 2024-11-01 | 0 | 225,700 | 0 | 223,700 | 0 | 2,000 |
| 2024-10-25 | 0 | 228,000 | 0 | 223,800 | 0 | 4,200 |
| 2024-10-18 | 0 | 228,700 | 0 | 226,000 | 0 | 2,700 |
| 2024-10-11 | 0 | 229,000 | 0 | 225,900 | 0 | 3,100 |
| 2024-10-04 | 0 | 228,600 | 0 | 226,100 | 0 | 2,500 |
| 2024-09-27 | 0 | 230,800 | 0 | 226,200 | 0 | 4,600 |
| 2024-09-20 | 0 | 230,700 | 0 | 226,600 | 0 | 4,100 |
| 2024-09-13 | 0 | 230,600 | 0 | 226,200 | 0 | 4,400 |
| 2024-09-06 | 0 | 228,600 | 0 | 224,700 | 0 | 3,900 |
| 2024-08-30 | 0 | 227,400 | 0 | 224,200 | 0 | 3,200 |
| 2024-08-23 | 0 | 226,500 | 0 | 223,400 | 0 | 3,100 |
| 2024-08-16 | 0 | 226,000 | 0 | 223,100 | 0 | 2,900 |
| 2024-08-09 | 0 | 225,500 | 0 | 222,900 | 0 | 2,600 |
| 2024-08-02 | 0 | 225,400 | 0 | 222,600 | 0 | 2,800 |
| 2024-07-26 | 0 | 223,900 | 0 | 222,000 | 0 | 1,900 |
| 2024-07-19 | 0 | 237,300 | 0 | 227,400 | 0 | 9,900 |
| 2024-07-12 | 0 | 240,700 | 0 | 228,100 | 0 | 12,600 |
| 2024-07-05 | 0 | 244,700 | 0 | 228,200 | 0 | 16,500 |
| 2024-06-28 | 0 | 250,300 | 0 | 228,800 | 0 | 21,500 |
| 2024-06-21 | 0 | 254,700 | 0 | 229,300 | 0 | 25,400 |
| 2024-06-14 | 0 | 255,400 | 0 | 229,200 | 0 | 26,200 |
| 2024-06-07 | 0 | 257,300 | 0 | 229,000 | 0 | 28,300 |
| 2024-05-31 | 0 | 257,600 | 0 | 229,200 | 0 | 28,400 |
| 2024-05-24 | 0 | 258,000 | 0 | 229,300 | 0 | 28,700 |
| 2024-05-17 | 0 | 257,100 | 0 | 229,500 | 0 | 27,600 |
| 2024-05-10 | 0 | 255,900 | 0 | 229,100 | 0 | 26,800 |
| 2024-05-02 | 0 | 255,000 | 0 | 228,900 | 0 | 26,100 |
| 2024-04-26 | 0 | 254,400 | 0 | 228,500 | 0 | 25,900 |
| 2024-04-19 | 0 | 251,800 | 0 | 227,900 | 0 | 23,900 |
| 2024-04-12 | 0 | 250,300 | 0 | 227,600 | 0 | 22,700 |
| 2024-04-05 | 0 | 245,500 | 0 | 224,400 | 0 | 21,100 |
| 2024-03-29 | 0 | 242,500 | 0 | 224,500 | 0 | 18,000 |
| 2024-03-22 | 0 | 240,200 | 0 | 224,400 | 0 | 15,800 |
| 2024-03-15 | 0 | 238,900 | 0 | 224,600 | 0 | 14,300 |
| 2024-03-08 | 0 | 239,800 | 0 | 225,700 | 0 | 14,100 |
| 2024-03-01 | 0 | 242,900 | 0 | 228,400 | 0 | 14,500 |
| 2024-02-22 | 0 | 243,300 | 0 | 228,300 | 0 | 15,000 |
| 2024-02-16 | 0 | 241,900 | 0 | 228,500 | 0 | 13,400 |
| 2024-02-09 | 0 | 241,600 | 0 | 228,200 | 0 | 13,400 |
| 2024-02-02 | 0 | 241,100 | 0 | 228,400 | 0 | 12,700 |
| 2024-01-26 | 0 | 240,300 | 0 | 228,200 | 0 | 12,100 |
| 2024-01-19 | 0 | 240,300 | 0 | 228,300 | 0 | 12,000 |
| 2024-01-12 | 0 | 241,300 | 0 | 228,300 | 0 | 13,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250310 | 15:30 | 浜木綿 | 2025年７月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250310 | 15:30 | 浜木綿 | 2025年７月期 通期業績予想の修正に関するお知らせ |
| 20241212 | 15:30 | 浜木綿 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20241212 | 13:00 | 浜木綿 | （訂正・数値データ訂正）2025年７月期 第１四半期決算短信[日本基準]（非連結）の一部訂正について |
| 20241210 | 15:30 | 浜木綿 | 2025年７月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241029 | 15:00 | 浜木綿 | 役員人事に関するお知らせ |
| 20240910 | 15:00 | 浜木綿 | 2024年７月期決算短信〔日本基準〕(非連結) |
| 20240910 | 15:00 | 浜木綿 | 特別損失の計上に関するお知らせ |
| 20240610 | 15:00 | 浜木綿 | 2024年７月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240311 | 15:00 | 浜木綿 | 2024年７月期第２四半期決算短信〔日本基準〕(非連結) |