| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 848 | 854 | 848 | 854 | 1,800 | 6 | 101% | 101% | 225% | ▲▲▲▲ | 102% | 99% | 102% | 95% | 103% |
| 20240925 | 861 | 880 | 861 | 880 | 3,900 | 26 | 103% | 102% | 217% | ▲▲▲▲▲ | 96% | 98% | 100% | 99% | 107% |
| 20240926 | 880 | 880 | 843 | 847 | 8,900 | -33 | 96% | 96% | 228% | ▼ | 100% | 101% | 102% | 96% | 103% |
| 20240927 | 862 | 862 | 861 | 861 | 400 | 14 | 102% | 100% | 4% | ▲ | 100% | 103% | 104% | 98% | 104% |
| 20240930 | 846 | 846 | 834 | 842 | 7,700 | -19 | 98% | 100% | 1925% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20241001 | 850 | 850 | 850 | 850 | 1,300 | 8 | 101% | 100% | 17% | ▲ | 101% | 103% | 103% | 97% | 103% |
| 20241003 | 851 | 860 | 851 | 860 | 400 | 10 | 101% | 101% | 31% | ▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20241004 | 874 | 874 | 874 | 874 | 100 | 14 | 102% | 100% | 25% | ▲▲▲ | 100% | 102% | 102% | 99% | 106% |
| 20241008 | 860 | 860 | 860 | 860 | 100 | -14 | 98% | 100% | 100% | ▼ | 102% | 101% | 102% | 98% | 104% |
| 20241009 | 860 | 875 | 858 | 875 | 600 | 15 | 102% | 102% | 600% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20241010 | 870 | 870 | 870 | 870 | 100 | -5 | 99% | 100% | 17% | ▼ | 101% | 100% | 99% | 99% | 105% |
| 20241011 | 870 | 878 | 870 | 878 | 200 | 8 | 101% | 101% | 200% | ▲ | 98% | 100% | 96% | 100% | 106% |
| 20241015 | 877 | 877 | 863 | 863 | 600 | -15 | 98% | 98% | 300% | ▼ | 100% | 99% | 97% | 98% | 104% |
| 20241016 | 871 | 871 | 871 | 871 | 1,600 | 8 | 101% | 100% | 267% | ▲ | 97% | 100% | 97% | 99% | 105% |
| 20241017 | 874 | 874 | 850 | 851 | 1,300 | -20 | 98% | 97% | 81% | ▼ | 100% | 100% | 97% | 97% | 103% |
| 20241018 | 874 | 874 | 874 | 874 | 100 | 23 | 103% | 100% | 8% | ▲ | 98% | 100% | 97% | 99% | 106% |
| 20241021 | 875 | 875 | 853 | 854 | 2,200 | -20 | 98% | 98% | 2200% | ▼ | 100% | 100% | 98% | 97% | 103% |
| 20241022 | 862 | 862 | 862 | 862 | 200 | 8 | 101% | 100% | 9% | ▲ | 101% | 99% | 98% | 98% | 103% |
| 20241023 | 870 | 877 | 868 | 876 | 2,200 | 14 | 102% | 101% | 1100% | ▲▲ | 100% | 95% | 98% | 100% | 104% |
| 20241024 | 876 | 876 | 876 | 876 | 300 | 0 | 100% | 100% | 14% | -- | 96% | 96% | 100% | 100% | 104% |
| 20241025 | 872 | 872 | 828 | 840 | 12,100 | -36 | 96% | 96% | 4033% | ▼ | 103% | 100% | 105% | 95% | 100% |
| 20241028 | 838 | 859 | 836 | 859 | 8,400 | 19 | 102% | 103% | 69% | ▲ | 99% | 98% | 105% | 98% | 102% |
| 20241029 | 844 | 844 | 829 | 833 | 4,000 | -26 | 97% | 99% | 48% | ▼ | 100% | 100% | 106% | 95% | 100% |
| 20241030 | 833 | 835 | 833 | 835 | 500 | 2 | 100% | 100% | 13% | ▲ | 100% | 99% | 106% | 95% | 100% |
| 20241031 | 835 | 835 | 835 | 835 | 100 | 0 | 100% | 100% | 20% | -- | 99% | 99% | 106% | 95% | 100% |
| 20241101 | 835 | 835 | 830 | 830 | 1,300 | -5 | 99% | 99% | 1300% | ▼ | 100% | 100% | 107% | 95% | 100% |
| 20241105 | 831 | 831 | 831 | 831 | 100 | 1 | 100% | 100% | 8% | ▲ | 100% | 102% | 107% | 95% | 100% |
| 20241106 | 831 | 831 | 829 | 829 | 1,600 | -2 | 100% | 100% | 1600% | ▼ | 100% | 102% | 107% | 94% | 100% |
| 20241107 | 829 | 829 | 828 | 828 | 400 | -1 | 100% | 100% | 25% | ▼▼ | 100% | 102% | 107% | 94% | 100% |
| 20241108 | 827 | 830 | 827 | 830 | 400 | 2 | 100% | 100% | 100% | ▲ | 100% | 102% | 107% | 95% | 100% |
| 20241111 | 831 | 831 | 831 | 831 | 300 | 1 | 100% | 100% | 75% | ▲▲ | 101% | 101% | 106% | 95% | 100% |
| 20241112 | 836 | 845 | 836 | 845 | 1,200 | 14 | 102% | 101% | 400% | ▲▲▲ | 100% | 100% | 104% | 96% | 102% |
| 20241113 | 845 | 845 | 845 | 845 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 101% | 104% | 96% | 102% |
| 20241114 | 845 | 845 | 845 | 845 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 104% | 96% | 102% |
| 20241115 | 844 | 844 | 844 | 844 | 100 | -1 | 100% | 100% | 100% | ▼ | 100% | 104% | 104% | 96% | 102% |
| 20241118 | 844 | 844 | 844 | 844 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 105% | 104% | 96% | 102% |
| 20241119 | 845 | 845 | 844 | 844 | 200 | 0 | 100% | 100% | 200% | -- | 101% | 104% | 103% | 96% | 102% |
| 20241120 | 848 | 855 | 848 | 855 | 500 | 11 | 101% | 101% | 250% | ▲ | 99% | 102% | 101% | 98% | 103% |
| 20241121 | 870 | 870 | 850 | 862 | 1,900 | 7 | 101% | 99% | 380% | ▲▲ | 102% | 103% | 102% | 98% | 104% |
| 20241122 | 857 | 874 | 855 | 874 | 2,800 | 12 | 101% | 102% | 147% | ▲▲▲ | 101% | 99% | 100% | 100% | 106% |
| 20241125 | 876 | 884 | 868 | 884 | 4,300 | 10 | 101% | 101% | 154% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20241126 | 884 | 886 | 884 | 886 | 9,800 | 2 | 100% | 100% | 228% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 107% |
| 20241127 | 880 | 880 | 880 | 880 | 200 | -6 | 99% | 100% | 2% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20241129 | 876 | 876 | 861 | 866 | 300 | -14 | 98% | 99% | 150% | ▼▼ | 99% | 100% | 99% | 98% | 105% |
| 20241202 | 879 | 879 | 870 | 870 | 600 | 4 | 100% | 99% | 200% | ▲ | 100% | 103% | 101% | 98% | 105% |
| 20241203 | 855 | 870 | 853 | 855 | 1,300 | -15 | 98% | 100% | 217% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241205 | 873 | 875 | 865 | 865 | 1,000 | 10 | 101% | 99% | 77% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20241206 | 874 | 876 | 859 | 876 | 500 | 11 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 0% | 99% | 106% |
| 20241209 | 876 | 877 | 876 | 877 | 200 | 1 | 100% | 100% | 40% | ▲▲▲ | 100% | 100% | 0% | 99% | 106% |
| 20241210 | 877 | 877 | 868 | 875 | 1,200 | -2 | 100% | 100% | 600% | ▼ | 98% | 99% | 0% | 99% | 105% |
| 20241211 | 875 | 875 | 860 | 860 | 700 | -15 | 98% | 98% | 58% | ▼▼ | 100% | 101% | 0% | 97% | 102% |
| 20241212 | 860 | 864 | 860 | 861 | 900 | 1 | 100% | 100% | 129% | ▲ | 101% | 101% | 0% | 97% | 102% |
| 20241213 | 862 | 874 | 862 | 874 | 400 | 13 | 102% | 101% | 44% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20241217 | 859 | 859 | 857 | 857 | 1,100 | -17 | 98% | 100% | 275% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241218 | 866 | 866 | 866 | 866 | 200 | 9 | 101% | 100% | 18% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 865 | 867 | 854 | 867 | 1,600 | 1 | 100% | 100% | 800% | ▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 20,900 | 0 | 15,500 | 0 | 5,400 |
| 2024-12-06 | 0 | 20,800 | 0 | 15,500 | 0 | 5,300 |
| 2024-11-29 | 0 | 19,700 | 0 | 15,500 | 0 | 4,200 |
| 2024-11-22 | 0 | 20,300 | 0 | 15,800 | 0 | 4,500 |
| 2024-11-15 | 0 | 21,300 | 0 | 15,900 | 0 | 5,400 |
| 2024-11-08 | 0 | 21,100 | 0 | 15,500 | 0 | 5,600 |
| 2024-11-01 | 0 | 20,800 | 0 | 15,200 | 0 | 5,600 |
| 2024-10-25 | 0 | 21,100 | 0 | 15,500 | 0 | 5,600 |
| 2024-10-18 | 0 | 22,000 | 0 | 18,400 | 0 | 3,600 |
| 2024-10-11 | 0 | 22,000 | 0 | 18,400 | 0 | 3,600 |
| 2024-10-04 | 0 | 21,800 | 0 | 18,400 | 0 | 3,400 |
| 2024-09-27 | 0 | 22,600 | 0 | 18,700 | 0 | 3,900 |
| 2024-09-20 | 0 | 26,000 | 0 | 23,100 | 0 | 2,900 |
| 2024-09-13 | 0 | 26,300 | 0 | 23,300 | 0 | 3,000 |
| 2024-09-06 | 0 | 26,300 | 0 | 23,500 | 0 | 2,800 |
| 2024-08-30 | 0 | 27,000 | 0 | 23,500 | 0 | 3,500 |
| 2024-08-23 | 0 | 28,500 | 0 | 24,000 | 0 | 4,500 |
| 2024-08-16 | 0 | 25,200 | 0 | 21,300 | 0 | 3,900 |
| 2024-08-09 | 0 | 24,100 | 0 | 20,200 | 0 | 3,900 |
| 2024-08-02 | 0 | 19,100 | 0 | 14,300 | 0 | 4,800 |
| 2024-07-26 | 0 | 6,600 | 0 | 600 | 0 | 6,000 |
| 2024-07-19 | 0 | 8,200 | 0 | 500 | 0 | 7,700 |
| 2024-07-12 | 0 | 11,300 | 0 | 500 | 0 | 10,800 |
| 2024-07-05 | 0 | 15,600 | 0 | 500 | 0 | 15,100 |
| 2024-06-28 | 0 | 18,000 | 0 | 1,100 | 0 | 16,900 |
| 2024-06-21 | 0 | 20,600 | 0 | 2,100 | 0 | 18,500 |
| 2024-06-14 | 0 | 19,000 | 0 | 1,700 | 0 | 17,300 |
| 2024-06-07 | 0 | 19,500 | 0 | 1,400 | 0 | 18,100 |
| 2024-05-31 | 0 | 19,900 | 0 | 1,900 | 0 | 18,000 |
| 2024-05-24 | 0 | 22,100 | 0 | 2,400 | 0 | 19,700 |
| 2024-05-17 | 0 | 25,500 | 0 | 5,800 | 0 | 19,700 |
| 2024-05-10 | 0 | 25,300 | 0 | 5,800 | 0 | 19,500 |
| 2024-05-02 | 0 | 23,500 | 0 | 5,500 | 0 | 18,000 |
| 2024-04-26 | 0 | 23,600 | 0 | 5,600 | 0 | 18,000 |
| 2024-04-19 | 0 | 15,800 | 0 | 5,600 | 0 | 10,200 |
| 2024-04-12 | 0 | 16,100 | 0 | 5,700 | 0 | 10,400 |
| 2024-04-05 | 0 | 15,600 | 0 | 5,700 | 0 | 9,900 |
| 2024-03-29 | 0 | 17,800 | 0 | 5,700 | 0 | 12,100 |
| 2024-03-22 | 0 | 24,500 | 0 | 6,400 | 0 | 18,100 |
| 2024-03-15 | 0 | 21,700 | 0 | 7,200 | 0 | 14,500 |
| 2024-03-08 | 0 | 24,400 | 0 | 7,100 | 0 | 17,300 |
| 2024-03-01 | 0 | 21,300 | 0 | 5,600 | 0 | 15,700 |
| 2024-02-22 | 0 | 24,500 | 0 | 7,400 | 0 | 17,100 |
| 2024-02-16 | 0 | 22,500 | 0 | 6,700 | 0 | 15,800 |
| 2024-02-09 | 0 | 22,200 | 0 | 6,700 | 0 | 15,500 |
| 2024-02-02 | 0 | 21,800 | 0 | 6,700 | 0 | 15,100 |
| 2024-01-26 | 0 | 21,800 | 0 | 6,500 | 0 | 15,300 |
| 2024-01-19 | 0 | 24,600 | 0 | 6,500 | 0 | 18,100 |
| 2024-01-12 | 0 | 24,000 | 0 | 5,700 | 0 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | 総合商研 | 令和７年７月期第１四半期決算短信〔日本基準〕(連結) |
| 20241029 | 16:00 | 総合商研 | (訂正・数値データ訂正)「令和６年７月期 決算短信〔日本基準〕(連結)」の一部訂正に関するお知らせ |
| 20241029 | 16:00 | 総合商研 | スタンダード市場上場維持基準への適合に関するお知らせ |
| 20240913 | 16:00 | 総合商研 | 令和６年７月期決算短信〔日本基準〕(連結) |
| 20240614 | 16:00 | 総合商研 | 令和６年７月期第３四半期決算短信〔日本基準〕(連結) |
| 20240314 | 16:00 | 総合商研 | 令和６年７月期第２四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7850 | 1 | 総合商研株式会社 | 2024-12-21 12:27:21 |
| 7850 | 2 | 第53回 定時株主総会招集ご通知を掲載しました。 | 総合商研株式会社 | 2024-10-04 17:28:26 |
| 7850 | 2 | 電子公告 | 総合商研株式会社 | 2024-06-15 03:38:04 |
| 7850 | 2 | 株式データ | 総合商研株式会社 | 2024-06-15 03:38:02 |
| 7850 | 2 | 株主優待のご案内 | 総合商研株式会社 | 2024-06-15 03:38:01 |
| 7850 | 2 | 財務データ・報告書 | 総合商研株式会社 | 2024-06-15 03:38:00 |
| 7850 | 2 | 財務ハイライト | 総合商研株式会社 | 2024-06-15 03:37:58 |
| 7850 | 2 | IRカレンダー | 総合商研株式会社 | 2024-06-15 03:37:57 |
| 7850 | 2 | 株主の皆様へ | 総合商研株式会社 | 2024-06-15 03:37:56 |
| 7850 | 2 | IR情報 | 総合商研株式会社 | 2024-06-15 03:37:54 |