| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,540 | 1,540 | 1,520 | 1,530 | 8,400 | 0 | 100% | 99% | 85% | -- | 12 | 19 | 0 | 100% | 100% | 112% | 96% | 1% |
| 20250702 | 1,520 | 1,539 | 1,520 | 1,520 | 6,500 | -10 | 99% | 100% | 77% | ▼ | 11 | 17 | 0 | 99% | 100% | 112% | 96% | 1% |
| 20250703 | 1,520 | 1,520 | 1,505 | 1,505 | 3,900 | -15 | 99% | 99% | 60% | ▼▼ | 10 | 16 | 0 | 101% | 101% | 113% | 95% | 0% |
| 20250704 | 1,507 | 1,515 | 1,507 | 1,515 | 2,200 | 10 | 101% | 101% | 56% | ▲ | 8 | 15 | 0 | 101% | 101% | 112% | 95% | 1% |
| 20250707 | 1,515 | 1,529 | 1,515 | 1,525 | 1,100 | 10 | 101% | 101% | 50% | ▲▲ | 7 | 14 | 0 | 102% | 104% | 114% | 96% | 1% |
| 20250708 | 1,493 | 1,524 | 1,486 | 1,524 | 7,800 | -1 | 100% | 102% | 709% | ▼ | 6 | 10 | 0 | 99% | 104% | 111% | 96% | 1% |
| 20250709 | 1,530 | 1,530 | 1,513 | 1,520 | 1,500 | -4 | 100% | 99% | 19% | ▼▼ | 6 | 13 | 0 | 100% | 107% | 112% | 96% | 1% |
| 20250710 | 1,520 | 1,523 | 1,515 | 1,523 | 1,500 | 3 | 100% | 100% | 100% | ▲ | 5 | 11 | 0 | 99% | 107% | 111% | 96% | 1% |
| 20250711 | 1,529 | 1,535 | 1,519 | 1,521 | 8,700 | -2 | 100% | 99% | 580% | ▼ | 4 | 11 | 0 | 102% | 106% | 110% | 96% | 1% |
| 20250714 | 1,530 | 1,554 | 1,530 | 1,553 | 17,000 | 32 | 102% | 102% | 195% | ▲ | 3 | 10 | 0 | 102% | 106% | 108% | 98% | 3% |
| 20250715 | 1,560 | 1,594 | 1,544 | 1,592 | 19,100 | 39 | 103% | 102% | 112% | ▲▲ | 5 | 0 | 0 | 102% | 103% | 0% | 100% | 6% |
| 20250716 | 1,600 | 1,630 | 1,592 | 1,630 | 16,500 | 38 | 102% | 102% | 86% | ▲▲▲ | 8 | 0 | 0 | 96% | 101% | 0% | 100% | 8% |
| 20250717 | 1,628 | 1,628 | 1,550 | 1,565 | 22,800 | -65 | 96% | 96% | 138% | ▼ | 0 | 0 | 0 | 101% | 105% | 0% | 96% | 4% |
| 20250718 | 1,598 | 1,619 | 1,579 | 1,619 | 14,800 | 54 | 103% | 101% | 65% | ▲ | 6 | 0 | 0 | 101% | 104% | 0% | 99% | 8% |
| 20250722 | 1,629 | 1,700 | 1,590 | 1,649 | 49,800 | 30 | 102% | 101% | 336% | ▲▲ | 0 | 0 | 0 | 98% | 101% | 0% | 100% | 10% |
| 20250723 | 1,680 | 1,740 | 1,634 | 1,641 | 66,100 | -8 | 100% | 98% | 133% | ▼ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 9% |
| 20250724 | 1,650 | 1,688 | 1,632 | 1,636 | 26,100 | -5 | 100% | 99% | 39% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 9% |
| 20250725 | 1,661 | 1,689 | 1,646 | 1,675 | 17,300 | 39 | 102% | 101% | 66% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 11% |
| 20250728 | 1,696 | 1,745 | 1,678 | 1,700 | 42,900 | 25 | 101% | 100% | 248% | ▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 13% |
| 20250729 | 1,692 | 1,700 | 1,678 | 1,679 | 10,400 | -21 | 99% | 99% | 24% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 12% |
| 20250730 | 1,690 | 1,700 | 1,673 | 1,685 | 8,800 | 6 | 100% | 100% | 85% | ▲ | 0 | 0 | 0 | % | % | % | 99% | 12% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250317 | 12:01 | 壽屋 | 特定子会社の異動に関するお知らせ |
| 20250214 | 15:31 | 壽屋 | 2025年６月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20250214 | 15:31 | 壽屋 | 2025年６月期 第２四半期 決算補足説明資料 |
| 20241023 | 15:30 | 壽屋 | 支配株主等に関する事項について |
| 20240814 | 15:00 | 壽屋 | 2024年６月期 決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | 壽屋 | 2024年６月期 決算補足説明資料 |
| 20240415 | 15:00 | 壽屋 | 株主優待制度の変更に関するお知らせ |
| 20240405 | 16:30 | 壽屋 | その他の関係会社の異動に関するお知らせ |
| 20240214 | 15:00 | 壽屋 | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | 壽屋 | 2024年６月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 15:00 | 壽屋 | 2024年６月期 第２四半期決算補足説明資料 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | UBS AG | 35,100 | 0.41% | ▼ | -16,600 | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 |
| 2024-05-08 | UBS AG | 51,700 | 0.61% | ▲ | 1,100 | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 |
| 2024-05-02 | UBS AG | 50,600 | 0.59% | ▼ | -800 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 |
| 2024-05-01 | UBS AG | 51,400 | 0.60% | ▲ | 9,000 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 |
| 2024-04-18 | UBS AG | 42,400 | 0.50% | ▲ | 300 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 |