| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,301 | 4,386 | 4,295 | 4,376 | 377,300 | 75 | 102% | 102% | 76% | ▲▲ | 99% | 101% | 97% | 97% | 103% |
| 20250121 | 4,401 | 4,401 | 4,343 | 4,351 | 314,600 | -25 | 99% | 99% | 83% | ▼ | 100% | 103% | 95% | 97% | 102% |
| 20250122 | 4,405 | 4,425 | 4,381 | 4,413 | 455,500 | 62 | 101% | 100% | 145% | ▲ | 99% | 102% | 93% | 98% | 104% |
| 20250123 | 4,445 | 4,448 | 4,391 | 4,405 | 457,300 | -8 | 100% | 99% | 100% | ▼ | 100% | 101% | 93% | 98% | 103% |
| 20250124 | 4,450 | 4,493 | 4,420 | 4,455 | 558,000 | 50 | 101% | 100% | 122% | ▲ | 99% | 100% | 91% | 99% | 105% |
| 20250127 | 4,514 | 4,514 | 4,436 | 4,455 | 391,700 | 0 | 100% | 99% | 70% | -- | 101% | 101% | 92% | 99% | 105% |
| 20250128 | 4,455 | 4,537 | 4,451 | 4,517 | 459,500 | 62 | 101% | 101% | 117% | ▲ | 99% | 97% | 89% | 100% | 106% |
| 20250129 | 4,557 | 4,558 | 4,499 | 4,511 | 447,100 | -6 | 100% | 99% | 97% | ▼ | 100% | 95% | 90% | 100% | 106% |
| 20250130 | 4,476 | 4,607 | 4,452 | 4,474 | 474,300 | -37 | 99% | 100% | 106% | ▼▼ | 102% | 94% | 89% | 99% | 105% |
| 20250131 | 4,452 | 4,572 | 4,445 | 4,520 | 791,100 | 46 | 101% | 102% | 167% | ▲ | 101% | 95% | 91% | 100% | 106% |
| 20250203 | 4,390 | 4,483 | 4,370 | 4,426 | 697,500 | -94 | 98% | 101% | 88% | ▼ | 97% | 95% | 92% | 98% | 104% |
| 20250204 | 4,384 | 4,419 | 4,267 | 4,267 | 807,100 | -159 | 96% | 97% | 116% | ▼▼ | 97% | 96% | 94% | 94% | 100% |
| 20250205 | 4,312 | 4,331 | 4,149 | 4,163 | 961,700 | -104 | 98% | 97% | 119% | ▼▼▼ | 98% | 97% | 95% | 92% | 100% |
| 20250206 | 4,233 | 4,260 | 4,048 | 4,134 | 1,354,400 | -29 | 99% | 98% | 141% | ▼▼▼▼ | 100% | 98% | 97% | 91% | 100% |
| 20250207 | 4,157 | 4,189 | 4,134 | 4,156 | 625,800 | 22 | 101% | 100% | 46% | ▲ | 99% | 97% | 97% | 92% | 101% |
| 20250210 | 4,145 | 4,145 | 4,086 | 4,110 | 523,500 | -46 | 99% | 99% | 84% | ▼ | 99% | 95% | 97% | 91% | 100% |
| 20250212 | 4,145 | 4,154 | 4,075 | 4,120 | 683,600 | 10 | 100% | 99% | 131% | ▲ | 98% | 96% | 98% | 91% | 100% |
| 20250213 | 4,125 | 4,145 | 4,062 | 4,062 | 635,700 | -58 | 99% | 98% | 93% | ▼ | 99% | 97% | 99% | 90% | 100% |
| 20250214 | 4,064 | 4,072 | 3,983 | 4,007 | 718,600 | -55 | 99% | 99% | 113% | ▼▼ | 99% | 99% | 102% | 89% | 100% |
| 20250217 | 3,970 | 3,976 | 3,932 | 3,942 | 529,600 | -65 | 98% | 99% | 74% | ▼▼▼ | 101% | 100% | 103% | 87% | 100% |
| 20250218 | 3,930 | 3,982 | 3,910 | 3,955 | 463,000 | 13 | 100% | 101% | 87% | ▲ | 100% | 100% | 102% | 88% | 100% |
| 20250219 | 3,930 | 3,954 | 3,922 | 3,938 | 469,700 | -17 | 100% | 100% | 101% | ▼ | 99% | 101% | 102% | 87% | 100% |
| 20250220 | 3,920 | 3,943 | 3,878 | 3,894 | 550,100 | -44 | 99% | 99% | 117% | ▼▼ | 100% | 101% | 103% | 86% | 100% |
| 20250225 | 3,914 | 3,957 | 3,893 | 3,933 | 749,100 | 39 | 101% | 100% | 136% | ▲ | 99% | 100% | 101% | 87% | 101% |
| 20250226 | 3,956 | 3,956 | 3,922 | 3,935 | 463,600 | 2 | 100% | 99% | 62% | ▲▲ | 100% | 102% | 102% | 87% | 101% |
| 20250227 | 3,935 | 3,964 | 3,922 | 3,946 | 423,600 | 11 | 100% | 100% | 91% | ▲▲▲ | 101% | 103% | 101% | 87% | 101% |
| 20250228 | 3,940 | 3,984 | 3,922 | 3,960 | 1,103,100 | 14 | 100% | 101% | 260% | ▲▲▲▲ | 99% | 101% | 100% | 88% | 102% |
| 20250303 | 3,999 | 4,020 | 3,904 | 3,949 | 674,000 | -11 | 100% | 99% | 61% | ▼ | 100% | 100% | 100% | 87% | 101% |
| 20250304 | 3,992 | 4,015 | 3,952 | 3,973 | 693,900 | 24 | 101% | 100% | 103% | ▲ | 101% | 101% | 101% | 88% | 102% |
| 20250305 | 3,969 | 4,034 | 3,969 | 4,011 | 705,700 | 38 | 101% | 101% | 102% | ▲▲ | 100% | 99% | 99% | 91% | 103% |
| 20250306 | 4,051 | 4,098 | 4,040 | 4,040 | 595,300 | 29 | 101% | 100% | 84% | ▲▲▲ | 99% | 101% | 99% | 95% | 104% |
| 20250307 | 3,977 | 3,984 | 3,916 | 3,919 | 854,400 | -121 | 97% | 99% | 144% | ▼ | 102% | 101% | 101% | 94% | 101% |
| 20250310 | 3,910 | 3,975 | 3,868 | 3,975 | 594,600 | 56 | 101% | 102% | 70% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20250311 | 3,951 | 4,022 | 3,933 | 4,002 | 724,900 | 27 | 101% | 101% | 122% | ▲▲ | 101% | 100% | 99% | 96% | 103% |
| 20250312 | 3,983 | 4,045 | 3,965 | 4,013 | 530,600 | 11 | 100% | 101% | 73% | ▲▲▲ | 99% | 99% | 97% | 97% | 103% |
| 20250313 | 4,005 | 4,038 | 3,942 | 3,947 | 507,000 | -66 | 98% | 99% | 96% | ▼ | 101% | 102% | 95% | 96% | 101% |
| 20250314 | 3,939 | 3,983 | 3,930 | 3,965 | 559,300 | 18 | 100% | 101% | 110% | ▲ | 100% | 101% | 94% | 98% | 102% |
| 20250317 | 3,966 | 3,992 | 3,959 | 3,968 | 463,200 | 3 | 100% | 100% | 83% | ▲▲ | 99% | 98% | 93% | 98% | 102% |
| 20250318 | 3,998 | 4,001 | 3,946 | 3,965 | 540,300 | -3 | 100% | 99% | 117% | ▼ | 100% | 99% | 92% | 98% | 102% |
| 20250319 | 3,955 | 4,011 | 3,953 | 3,963 | 396,200 | -2 | 100% | 100% | 73% | ▼▼ | 101% | 100% | 93% | 98% | 102% |
| 20250321 | 3,954 | 4,009 | 3,954 | 3,999 | 890,800 | 36 | 101% | 101% | 225% | ▲ | 98% | 100% | 93% | 99% | 103% |
| 20250324 | 3,944 | 3,950 | 3,884 | 3,884 | 676,400 | -115 | 97% | 98% | 76% | ▼ | 100% | 99% | 94% | 96% | 100% |
| 20250325 | 3,910 | 3,917 | 3,868 | 3,902 | 583,500 | 18 | 100% | 100% | 86% | ▲ | 100% | 96% | 94% | 97% | 100% |
| 20250326 | 3,909 | 3,926 | 3,887 | 3,910 | 605,900 | 8 | 100% | 100% | 104% | ▲▲ | 102% | 96% | 95% | 97% | 101% |
| 20250327 | 3,880 | 3,943 | 3,880 | 3,943 | 758,500 | 33 | 101% | 102% | 125% | ▲▲▲ | 99% | 95% | 94% | 98% | 102% |
| 20250328 | 3,897 | 3,906 | 3,836 | 3,865 | 657,200 | -78 | 98% | 99% | 87% | ▼ | 98% | 95% | 97% | 96% | 100% |
| 20250331 | 3,810 | 3,819 | 3,729 | 3,730 | 1,054,000 | -135 | 97% | 98% | 160% | ▼▼ | 98% | 96% | 97% | 92% | 100% |
| 20250401 | 3,795 | 3,795 | 3,735 | 3,735 | 630,900 | 5 | 100% | 98% | 60% | ▲ | 99% | 93% | 99% | 92% | 100% |
| 20250402 | 3,720 | 3,733 | 3,687 | 3,700 | 651,500 | -35 | 99% | 99% | 103% | ▼ | 101% | 102% | 103% | 92% | 100% |
| 20250403 | 3,566 | 3,610 | 3,545 | 3,602 | 701,600 | -98 | 97% | 101% | 108% | ▼▼ | 102% | 102% | 0% | 89% | 100% |
| 20250404 | 3,560 | 3,710 | 3,558 | 3,631 | 1,119,900 | 29 | 101% | 102% | 160% | ▲ | 99% | 102% | 0% | 90% | 101% |
| 20250408 | 3,497 | 3,500 | 3,420 | 3,446 | 1,464,800 | -185 | 95% | 99% | 131% | ▼ | 100% | 106% | 0% | 86% | 100% |
| 20250409 | 3,400 | 3,446 | 3,332 | 3,405 | 1,020,600 | -41 | 99% | 100% | 70% | ▼▼ | 100% | 100% | 0% | 85% | 100% |
| 20250410 | 3,615 | 3,660 | 3,501 | 3,624 | 1,343,200 | 219 | 106% | 100% | 132% | ▲ | 101% | 103% | 0% | 90% | 106% |
| 20250411 | 3,526 | 3,555 | 3,454 | 3,545 | 772,400 | -79 | 98% | 101% | 58% | ▼ | 100% | 103% | 0% | 89% | 104% |
| 20250414 | 3,565 | 3,597 | 3,549 | 3,558 | 671,400 | 13 | 100% | 100% | 87% | ▲ | 100% | 102% | 0% | 89% | 104% |
| 20250415 | 3,604 | 3,633 | 3,576 | 3,616 | 621,700 | 58 | 102% | 100% | 93% | ▲▲ | 100% | 0% | 0% | 90% | 106% |
| 20250416 | 3,594 | 3,598 | 3,551 | 3,579 | 552,100 | -37 | 99% | 100% | 89% | ▼ | 102% | 0% | 0% | 89% | 105% |
| 20250417 | 3,579 | 3,651 | 3,575 | 3,634 | 707,600 | 55 | 102% | 102% | 128% | ▲ | 100% | 0% | 0% | 91% | 107% |
| 20250418 | 3,695 | 3,702 | 3,628 | 3,678 | 461,800 | 44 | 101% | 100% | 65% | ▲▲ | % | % | % | 92% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 30,300 | 224,800 | 16,500 | 51,400 | 13,800 | 173,400 |
| 2025-04-04 | 59,400 | 246,900 | 48,000 | 52,300 | 11,400 | 194,600 |
| 2025-03-28 | 23,500 | 246,100 | 14,700 | 54,000 | 8,800 | 192,100 |
| 2025-03-21 | 19,500 | 203,400 | 14,700 | 46,200 | 4,800 | 157,200 |
| 2025-03-14 | 20,900 | 203,300 | 14,700 | 46,000 | 6,200 | 157,300 |
| 2025-03-07 | 26,600 | 213,500 | 14,800 | 47,600 | 11,800 | 165,900 |
| 2025-02-28 | 22,100 | 199,500 | 14,800 | 45,000 | 7,300 | 154,500 |
| 2025-02-21 | 21,600 | 204,100 | 14,600 | 43,900 | 7,000 | 160,200 |
| 2025-02-14 | 27,200 | 173,800 | 14,500 | 39,600 | 12,700 | 134,200 |
| 2025-02-07 | 25,300 | 140,400 | 14,700 | 37,300 | 10,600 | 103,100 |
| 2025-01-31 | 36,400 | 99,800 | 23,400 | 31,200 | 13,000 | 68,600 |
| 2025-01-24 | 34,400 | 112,600 | 23,600 | 31,100 | 10,800 | 81,500 |
| 2025-01-17 | 31,700 | 130,500 | 23,100 | 34,300 | 8,600 | 96,200 |
| 2025-01-10 | 34,500 | 122,800 | 23,300 | 32,300 | 11,200 | 90,500 |
| 2024-12-27 | 35,800 | 103,600 | 22,100 | 31,100 | 13,700 | 72,500 |
| 2024-12-20 | 39,000 | 114,700 | 22,100 | 39,100 | 16,900 | 75,600 |
| 2024-12-13 | 33,400 | 121,800 | 22,000 | 40,200 | 11,400 | 81,600 |
| 2024-12-06 | 44,700 | 148,400 | 33,600 | 43,400 | 11,100 | 105,000 |
| 2024-11-29 | 46,500 | 144,100 | 33,600 | 44,000 | 12,900 | 100,100 |
| 2024-11-22 | 93,700 | 159,800 | 45,200 | 55,500 | 48,500 | 104,300 |
| 2024-11-15 | 47,000 | 129,400 | 31,300 | 42,700 | 15,700 | 86,700 |
| 2024-11-08 | 40,500 | 102,400 | 29,500 | 42,600 | 11,000 | 59,800 |
| 2024-11-01 | 39,700 | 126,800 | 27,300 | 42,400 | 12,400 | 84,400 |
| 2024-10-25 | 45,000 | 122,300 | 27,900 | 42,300 | 17,100 | 80,000 |
| 2024-10-18 | 41,500 | 110,700 | 27,900 | 42,000 | 13,600 | 68,700 |
| 2024-10-11 | 44,300 | 98,100 | 28,000 | 45,800 | 16,300 | 52,300 |
| 2024-10-04 | 48,600 | 90,000 | 29,600 | 42,200 | 19,000 | 47,800 |
| 2024-09-27 | 51,800 | 98,600 | 29,500 | 46,400 | 22,300 | 52,200 |
| 2024-09-20 | 49,400 | 95,900 | 29,300 | 39,900 | 20,100 | 56,000 |
| 2024-09-13 | 47,900 | 96,300 | 30,700 | 39,700 | 17,200 | 56,600 |
| 2024-09-06 | 63,300 | 93,200 | 30,700 | 40,900 | 32,600 | 52,300 |
| 2024-08-30 | 80,200 | 79,800 | 35,800 | 38,200 | 44,400 | 41,600 |
| 2024-08-23 | 84,500 | 114,800 | 35,200 | 37,200 | 49,300 | 77,600 |
| 2024-08-16 | 49,900 | 74,600 | 32,000 | 30,900 | 17,900 | 43,700 |
| 2024-08-09 | 32,800 | 80,200 | 23,600 | 30,300 | 9,200 | 49,900 |
| 2024-08-02 | 52,800 | 108,200 | 40,800 | 43,000 | 12,000 | 65,200 |
| 2024-07-26 | 52,300 | 130,200 | 40,700 | 48,500 | 11,600 | 81,700 |
| 2024-07-19 | 59,600 | 133,900 | 40,900 | 53,600 | 18,700 | 80,300 |
| 2024-07-12 | 53,400 | 149,500 | 40,800 | 55,700 | 12,600 | 93,800 |
| 2024-07-05 | 47,600 | 185,400 | 38,900 | 67,700 | 8,700 | 117,700 |
| 2024-06-28 | 45,400 | 265,200 | 39,200 | 82,800 | 6,200 | 182,400 |
| 2024-06-21 | 49,400 | 270,400 | 39,600 | 76,700 | 9,800 | 193,700 |
| 2024-06-14 | 46,700 | 258,800 | 38,600 | 76,300 | 8,100 | 182,500 |
| 2024-06-07 | 48,500 | 205,000 | 38,500 | 67,200 | 10,000 | 137,800 |
| 2024-05-31 | 48,500 | 179,100 | 40,400 | 61,600 | 8,100 | 117,500 |
| 2024-05-24 | 48,000 | 114,600 | 35,600 | 46,900 | 12,400 | 67,700 |
| 2024-05-17 | 51,600 | 99,600 | 36,400 | 40,400 | 15,200 | 59,200 |
| 2024-05-10 | 50,700 | 116,100 | 32,800 | 47,400 | 17,900 | 68,700 |
| 2024-05-02 | 58,400 | 129,100 | 45,100 | 53,800 | 13,300 | 75,300 |
| 2024-04-26 | 53,100 | 131,700 | 43,000 | 53,500 | 10,100 | 78,200 |
| 2024-04-19 | 51,100 | 146,700 | 39,900 | 56,200 | 11,200 | 90,500 |
| 2024-04-12 | 49,900 | 138,500 | 39,900 | 51,300 | 10,000 | 87,200 |
| 2024-04-05 | 52,900 | 132,100 | 41,300 | 48,000 | 11,600 | 84,100 |
| 2024-03-29 | 53,200 | 120,800 | 40,300 | 47,700 | 12,900 | 73,100 |
| 2024-03-22 | 63,000 | 106,600 | 35,800 | 44,000 | 27,200 | 62,600 |
| 2024-03-15 | 63,200 | 122,500 | 42,900 | 52,900 | 20,300 | 69,600 |
| 2024-03-08 | 72,700 | 147,400 | 43,400 | 58,600 | 29,300 | 88,800 |
| 2024-03-01 | 62,600 | 198,100 | 42,600 | 66,700 | 20,000 | 131,400 |
| 2024-02-22 | 53,500 | 267,000 | 43,100 | 74,000 | 10,400 | 193,000 |
| 2024-02-16 | 58,700 | 263,700 | 51,300 | 76,300 | 7,400 | 187,400 |
| 2024-02-09 | 61,900 | 257,600 | 51,000 | 84,200 | 10,900 | 173,400 |
| 2024-02-02 | 58,800 | 151,200 | 47,300 | 59,000 | 11,500 | 92,200 |
| 2024-01-26 | 62,400 | 134,800 | 47,500 | 53,200 | 14,900 | 81,600 |
| 2024-01-19 | 68,800 | 134,500 | 48,900 | 52,200 | 19,900 | 82,300 |
| 2024-01-12 | 72,900 | 141,800 | 49,900 | 54,600 | 23,000 | 87,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,459,120 | 0.49% | ▼ | -25,500 | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,484,620 | 0.50% | ▲ | 4,698 | 4,698 | 4,571 | 4,605 | 1,446,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250305 | 11:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250305 | 11:30 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20250304 | 17:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250227 | 17:00 | 島津製 | 役員等の異動に関するお知らせ |
| 20250205 | 15:30 | 島津製 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241204 | 11:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 20241204 | 11:30 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 17:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20241107 | 15:30 | 島津製 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241007 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20240906 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20240823 | 11:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
| 20240822 | 16:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20240807 | 15:00 | 島津製 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240807 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20240705 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20240611 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
| 20240228 | 17:00 | 島津製 | 役員等の異動に関するお知らせ |
| 20240206 | 15:00 | 島津製 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3OY | 350 | 2024-07-29 11:09 | 株式会社島津製作所 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7701 | 1 | [SHIMADZU] 島津製作所 | 2025-04-19 05:27:23 |
| 7701 | 2 | 個人投資家向けにショールーム見学会を開催 | SHIMADZU TODAY | 島津製作所 | 2024-12-17 00:32:27 |
| 7701 | 2 | 個人投資家向けイベントに参加 「さわかみファンド」運用報告会2024 | SHIMADZU TODAY | 島津製作所 | 2024-10-04 16:31:15 |
| 7701 | 2 | [SHIMADZU] 1分でわかる島津製作所 | 個人投資家の皆様へ | 島津製作所 | 2024-06-19 07:33:19 |
| 7701 | 2 | [SHIMADZU] 株式情報 | 島津製作所 | 2024-06-19 07:33:18 |
| 7701 | 2 | [SHIMADZU] 業績・財務 | 島津製作所 | 2024-06-19 07:33:16 |
| 7701 | 2 | IR資料室(Category) | 島津製作所 | 2024-06-19 07:33:15 |
| 7701 | 2 | [SHIMADZU] 統合報告 | 島津製作所 | 2024-06-19 07:33:14 |
| 7701 | 2 | [SHIMADZU] コーポレートガバナンス | 島津製作所 | 2024-06-19 07:33:13 |
| 7701 | 2 | [SHIMADZU] 個人投資家の皆様へ | 島津製作所 | 2024-06-19 07:33:12 |