| 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 | 4,148 | 4,250 | 4,125 | 4,195 | 655,400 | 5 | 100% | 101% | 142% | ▲ | 102% | 106% | 115% | 97% | 104% |
| 20240726 | 4,222 | 4,324 | 4,210 | 4,291 | 797,100 | 96 | 102% | 102% | 122% | ▲▲ | 102% | 100% | 112% | 99% | 107% |
| 20240729 | 4,358 | 4,448 | 4,324 | 4,428 | 817,600 | 137 | 103% | 102% | 103% | ▲▲▲ | 99% | 94% | 110% | 100% | 110% |
| 20240730 | 4,430 | 4,447 | 4,353 | 4,397 | 709,000 | -31 | 99% | 99% | 87% | ▼ | 102% | 97% | 112% | 99% | 107% |
| 20240731 | 4,374 | 4,458 | 4,368 | 4,458 | 624,800 | 61 | 101% | 102% | 88% | ▲ | 99% | 97% | 111% | 100% | 107% |
| 20240801 | 4,410 | 4,454 | 4,293 | 4,363 | 846,600 | -95 | 98% | 99% | 135% | ▼ | 98% | 103% | 115% | 98% | 104% |
| 20240802 | 4,250 | 4,276 | 4,172 | 4,179 | 1,096,300 | -184 | 96% | 98% | 129% | ▼▼ | 95% | 111% | 122% | 94% | 100% |
| 20240805 | 4,018 | 4,160 | 3,811 | 3,832 | 1,563,000 | -347 | 92% | 95% | 143% | ▼▼▼ | 99% | 106% | 114% | 86% | 100% |
| 20240806 | 4,268 | 4,270 | 4,124 | 4,222 | 1,205,600 | 390 | 110% | 99% | 77% | ▲ | 103% | 108% | 117% | 95% | 110% |
| 20240807 | 4,174 | 4,385 | 4,141 | 4,280 | 1,079,900 | 58 | 101% | 103% | 90% | ▲▲ | 102% | 105% | 114% | 96% | 112% |
| 20240808 | 4,295 | 4,463 | 4,243 | 4,388 | 1,186,800 | 108 | 103% | 102% | 110% | ▲▲▲ | 100% | 102% | 110% | 98% | 115% |
| 20240809 | 4,458 | 4,486 | 4,380 | 4,442 | 1,178,200 | 54 | 101% | 100% | 99% | ▲▲▲▲ | 101% | 104% | 110% | 100% | 116% |
| 20240813 | 4,458 | 4,524 | 4,345 | 4,505 | 1,292,600 | 63 | 101% | 101% | 110% | ▲▲▲▲▲ | 100% | 106% | 108% | 100% | 118% |
| 20240814 | 4,534 | 4,534 | 4,481 | 4,512 | 747,900 | 7 | 100% | 100% | 58% | ▲▲▲▲▲▲ | 100% | 109% | 109% | 100% | 118% |
| 20240815 | 4,480 | 4,535 | 4,476 | 4,491 | 557,600 | -21 | 100% | 100% | 75% | ▼ | 101% | 107% | 107% | 100% | 117% |
| 20240816 | 4,536 | 4,588 | 4,490 | 4,564 | 574,800 | 73 | 102% | 101% | 103% | ▲ | 101% | 107% | 106% | 100% | 119% |
| 20240819 | 4,550 | 4,640 | 4,545 | 4,616 | 824,000 | 52 | 101% | 101% | 143% | ▲▲ | 103% | 104% | 103% | 100% | 120% |
| 20240820 | 4,670 | 4,809 | 4,661 | 4,793 | 802,100 | 177 | 104% | 103% | 97% | ▲▲▲ | 102% | 103% | 98% | 100% | 125% |
| 20240821 | 4,757 | 4,883 | 4,734 | 4,862 | 738,000 | 69 | 101% | 102% | 92% | ▲▲▲▲ | 99% | 100% | 96% | 100% | 127% |
| 20240822 | 4,870 | 4,921 | 4,831 | 4,842 | 728,200 | -20 | 100% | 99% | 99% | ▼ | 101% | 101% | 97% | 100% | 126% |
| 20240823 | 4,811 | 4,864 | 4,735 | 4,864 | 763,700 | 22 | 100% | 101% | 105% | ▲ | 100% | 101% | 98% | 100% | 127% |
| 20240826 | 4,844 | 4,849 | 4,805 | 4,830 | 474,000 | -34 | 99% | 100% | 62% | ▼ | 101% | 100% | 99% | 99% | 126% |
| 20240827 | 4,830 | 4,908 | 4,816 | 4,885 | 466,800 | 55 | 101% | 101% | 98% | ▲ | 99% | 98% | 99% | 100% | 127% |
| 20240828 | 4,920 | 4,928 | 4,856 | 4,882 | 472,100 | -3 | 100% | 99% | 101% | ▼ | 100% | 99% | 101% | 100% | 127% |
| 20240829 | 4,855 | 4,896 | 4,851 | 4,876 | 410,100 | -6 | 100% | 100% | 87% | ▼▼ | 100% | 96% | 101% | 100% | 127% |
| 20240830 | 4,851 | 4,890 | 4,823 | 4,845 | 1,645,800 | -31 | 99% | 100% | 401% | ▼▼▼ | 97% | 95% | 101% | 99% | 126% |
| 20240902 | 4,845 | 4,845 | 4,701 | 4,703 | 705,500 | -142 | 97% | 97% | 43% | ▼▼▼▼ | 102% | 99% | 104% | 96% | 123% |
| 20240903 | 4,722 | 4,824 | 4,712 | 4,824 | 605,600 | 121 | 103% | 102% | 86% | ▲ | 99% | 99% | 104% | 99% | 114% |
| 20240904 | 4,721 | 4,787 | 4,624 | 4,654 | 758,800 | -170 | 96% | 99% | 125% | ▼ | 101% | 100% | 107% | 95% | 109% |
| 20240905 | 4,600 | 4,683 | 4,596 | 4,623 | 555,200 | -31 | 99% | 101% | 73% | ▼▼ | 100% | 99% | 106% | 95% | 105% |
| 20240906 | 4,622 | 4,681 | 4,599 | 4,621 | 646,100 | -2 | 100% | 100% | 116% | ▼▼▼ | 103% | 101% | 108% | 95% | 104% |
| 20240909 | 4,529 | 4,673 | 4,521 | 4,653 | 597,300 | 32 | 101% | 103% | 92% | ▲ | 99% | 98% | 106% | 95% | 104% |
| 20240910 | 4,650 | 4,682 | 4,586 | 4,591 | 593,000 | -62 | 99% | 99% | 99% | ▼ | 99% | 101% | 107% | 94% | 102% |
| 20240911 | 4,591 | 4,607 | 4,507 | 4,530 | 561,300 | -61 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 107% | 93% | 101% |
| 20240912 | 4,600 | 4,657 | 4,577 | 4,594 | 609,200 | 64 | 101% | 100% | 109% | ▲ | 100% | 101% | 108% | 94% | 101% |
| 20240913 | 4,543 | 4,577 | 4,524 | 4,530 | 793,900 | -64 | 99% | 100% | 130% | ▼ | 100% | 104% | 108% | 93% | 100% |
| 20240917 | 4,543 | 4,567 | 4,465 | 4,551 | 867,400 | 21 | 100% | 100% | 109% | ▲ | 102% | 105% | 108% | 93% | 100% |
| 20240918 | 4,544 | 4,633 | 4,535 | 4,619 | 772,400 | 68 | 101% | 102% | 89% | ▲▲ | 99% | 106% | 107% | 95% | 102% |
| 20240919 | 4,615 | 4,639 | 4,584 | 4,587 | 755,300 | -32 | 99% | 99% | 98% | ▼ | 98% | 104% | 105% | 94% | 101% |
| 20240920 | 4,698 | 4,698 | 4,571 | 4,605 | 1,446,100 | 18 | 100% | 98% | 191% | ▲ | 102% | 106% | 106% | 94% | 102% |
| 20240924 | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 | 129 | 103% | 102% | 55% | ▲▲ | 101% | 102% | 104% | 97% | 105% |
| 20240925 | 4,734 | 4,824 | 4,708 | 4,777 | 744,400 | 43 | 101% | 101% | 93% | ▲▲▲ | 101% | 100% | 102% | 98% | 105% |
| 20240926 | 4,812 | 4,880 | 4,784 | 4,880 | 1,017,500 | 103 | 102% | 101% | 137% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 108% |
| 20240927 | 4,841 | 4,922 | 4,800 | 4,898 | 983,600 | 18 | 100% | 101% | 97% | ▲▲▲▲▲ | 101% | 104% | 103% | 100% | 108% |
| 20240930 | 4,714 | 4,798 | 4,655 | 4,774 | 1,127,000 | -124 | 97% | 101% | 115% | ▼ | 101% | 102% | 100% | 97% | 105% |
| 20241001 | 4,780 | 4,835 | 4,727 | 4,825 | 741,300 | 51 | 101% | 101% | 66% | ▲ | 99% | 103% | 98% | 99% | 107% |
| 20241002 | 4,758 | 4,795 | 4,706 | 4,722 | 679,200 | -103 | 98% | 99% | 92% | ▼ | 100% | 101% | 95% | 96% | 104% |
| 20241003 | 4,885 | 4,915 | 4,831 | 4,900 | 936,800 | 178 | 104% | 100% | 138% | ▲ | 99% | 99% | 94% | 100% | 108% |
| 20241004 | 4,948 | 4,974 | 4,855 | 4,874 | 882,600 | -26 | 99% | 99% | 94% | ▼ | 100% | 100% | 92% | 99% | 108% |
| 20241007 | 4,910 | 4,930 | 4,876 | 4,895 | 602,000 | 21 | 100% | 100% | 68% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241008 | 4,861 | 4,900 | 4,828 | 4,861 | 883,200 | -34 | 99% | 100% | 147% | ▼ | 101% | 99% | 0% | 99% | 107% |
| 20241009 | 4,892 | 4,949 | 4,881 | 4,921 | 551,200 | 60 | 101% | 101% | 62% | ▲ | 99% | 96% | 0% | 100% | 109% |
| 20241010 | 4,950 | 4,969 | 4,892 | 4,897 | 409,500 | -24 | 100% | 99% | 74% | ▼ | 100% | 96% | 0% | 100% | 108% |
| 20241011 | 4,865 | 4,888 | 4,845 | 4,855 | 554,100 | -42 | 99% | 100% | 135% | ▼▼ | 99% | 95% | 0% | 99% | 107% |
| 20241015 | 4,889 | 4,905 | 4,824 | 4,857 | 782,800 | 2 | 100% | 99% | 141% | ▲ | 98% | 96% | 0% | 99% | 107% |
| 20241016 | 4,832 | 4,849 | 4,732 | 4,757 | 1,065,900 | -100 | 98% | 98% | 136% | ▼ | 98% | 95% | 0% | 97% | 105% |
| 20241017 | 4,754 | 4,757 | 4,625 | 4,657 | 930,000 | -100 | 98% | 98% | 87% | ▼▼ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 4,682 | 4,705 | 4,620 | 4,635 | 784,700 | -22 | 100% | 99% | 84% | ▼▼▼ | 100% | 0% | 0% | 94% | 101% |
| 20241021 | 4,656 | 4,656 | 4,602 | 4,637 | 803,600 | 2 | 100% | 100% | 102% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241022 | 4,650 | 4,664 | 4,538 | 4,538 | 743,400 | -99 | 98% | 98% | 93% | ▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:26:52 |
| 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 |
| 7701 | 2 | [SHIMADZU] 経営方針 | 島津製作所 | 2024-06-19 07:33:11 |