| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250321 | 937 | 939 | 925 | 930 | 7,100 | -15 | 98% | 99% | 273% | ▼ | 102% | 103% | 98% | 98% | 104% |
| 20250324 | 933 | 950 | 933 | 950 | 1,700 | 20 | 102% | 102% | 24% | ▲ | 101% | 102% | 97% | 100% | 107% |
| 20250325 | 946 | 958 | 936 | 958 | 4,200 | 8 | 101% | 101% | 247% | ▲▲ | 102% | 101% | 97% | 100% | 108% |
| 20250326 | 943 | 960 | 934 | 958 | 7,200 | 0 | 100% | 102% | 171% | -- | 100% | 100% | 97% | 100% | 108% |
| 20250327 | 952 | 955 | 952 | 955 | 400 | -3 | 100% | 100% | 6% | ▼ | 103% | 101% | 98% | 100% | 107% |
| 20250328 | 940 | 964 | 940 | 964 | 3,400 | 9 | 101% | 103% | 850% | ▲ | 99% | 99% | 96% | 100% | 108% |
| 20250331 | 955 | 955 | 944 | 944 | 1,100 | -20 | 98% | 99% | 32% | ▼ | 100% | 95% | 97% | 98% | 106% |
| 20250401 | 952 | 952 | 951 | 951 | 400 | 7 | 101% | 100% | 36% | ▲ | 100% | 95% | 97% | 99% | 107% |
| 20250402 | 950 | 950 | 946 | 946 | 400 | -5 | 99% | 100% | 100% | ▼ | 100% | 96% | 97% | 98% | 106% |
| 20250403 | 946 | 946 | 946 | 946 | 200 | 0 | 100% | 100% | 50% | -- | 95% | 96% | 97% | 98% | 106% |
| 20250404 | 946 | 946 | 903 | 903 | 3,100 | -43 | 95% | 95% | 1550% | ▼ | 103% | 107% | 108% | 94% | 101% |
| 20250408 | 852 | 874 | 850 | 874 | 1,600 | -29 | 97% | 103% | 52% | ▼▼ | 104% | 103% | 105% | 91% | 100% |
| 20250409 | 872 | 905 | 865 | 905 | 1,300 | 31 | 104% | 104% | 81% | ▲ | 98% | 97% | 99% | 94% | 104% |
| 20250410 | 926 | 939 | 911 | 911 | 1,500 | 6 | 101% | 98% | 115% | ▲▲ | 100% | 99% | 100% | 95% | 104% |
| 20250411 | 906 | 910 | 905 | 910 | 500 | -1 | 100% | 100% | 33% | ▼ | 99% | 101% | 99% | 94% | 104% |
| 20250414 | 912 | 918 | 901 | 901 | 1,500 | -9 | 99% | 99% | 300% | ▼▼ | 100% | 102% | 101% | 93% | 103% |
| 20250416 | 899 | 899 | 895 | 895 | 1,500 | -6 | 99% | 100% | 100% | ▼▼▼ | 99% | 100% | 99% | 93% | 102% |
| 20250417 | 910 | 910 | 900 | 900 | 1,300 | 5 | 101% | 99% | 87% | ▲ | 99% | 100% | 98% | 93% | 103% |
| 20250418 | 914 | 949 | 900 | 901 | 9,700 | 1 | 100% | 99% | 746% | ▲▲ | 102% | 102% | 100% | 93% | 103% |
| 20250421 | 902 | 919 | 902 | 919 | 1,100 | 18 | 102% | 102% | 11% | ▲▲▲ | 97% | 98% | 97% | 95% | 105% |
| 20250422 | 929 | 1,055 | 874 | 901 | 171,600 | -18 | 98% | 97% | 15600% | ▼ | 100% | 98% | 98% | 93% | 103% |
| 20250423 | 916 | 918 | 905 | 914 | 4,000 | 13 | 101% | 100% | 2% | ▲ | 100% | 99% | 96% | 95% | 105% |
| 20250424 | 914 | 916 | 914 | 916 | 400 | 2 | 100% | 100% | 10% | ▲▲ | 100% | 99% | 96% | 95% | 105% |
| 20250425 | 915 | 928 | 911 | 913 | 5,700 | -3 | 100% | 100% | 1425% | ▼ | 98% | 98% | 95% | 95% | 104% |
| 20250428 | 923 | 923 | 898 | 901 | 10,100 | -12 | 99% | 98% | 177% | ▼▼ | 99% | 98% | 96% | 93% | 103% |
| 20250430 | 903 | 906 | 891 | 895 | 6,800 | -6 | 99% | 99% | 67% | ▼▼▼ | 101% | 100% | 95% | 94% | 102% |
| 20250501 | 895 | 907 | 895 | 907 | 1,900 | 12 | 101% | 101% | 28% | ▲ | 100% | 99% | 98% | 95% | 104% |
| 20250502 | 905 | 905 | 889 | 905 | 1,200 | -2 | 100% | 100% | 63% | ▼ | 99% | 100% | 99% | 96% | 104% |
| 20250507 | 893 | 894 | 887 | 888 | 1,700 | -17 | 98% | 99% | 142% | ▼▼ | 100% | 99% | 100% | 94% | 102% |
| 20250508 | 883 | 886 | 881 | 882 | 2,500 | -6 | 99% | 100% | 147% | ▼▼▼ | 102% | 99% | 101% | 96% | 101% |
| 20250509 | 882 | 899 | 882 | 899 | 700 | 17 | 102% | 102% | 28% | ▲ | 100% | 98% | 99% | 98% | 103% |
| 20250512 | 893 | 903 | 888 | 894 | 1,100 | -5 | 99% | 100% | 157% | ▼ | 98% | 98% | 99% | 97% | 101% |
| 20250513 | 892 | 892 | 877 | 877 | 3,300 | -17 | 98% | 98% | 300% | ▼▼ | 100% | 97% | 101% | 95% | 100% |
| 20250514 | 875 | 877 | 875 | 876 | 1,600 | -1 | 100% | 100% | 48% | ▼▼▼ | 100% | 96% | 101% | 95% | 100% |
| 20250515 | 875 | 875 | 874 | 874 | 2,200 | -2 | 100% | 100% | 138% | ▼▼▼▼ | 99% | 95% | 101% | 95% | 100% |
| 20250516 | 881 | 881 | 870 | 870 | 800 | -4 | 100% | 99% | 36% | ▼▼▼▼▼ | 98% | 97% | 102% | 95% | 100% |
| 20250519 | 870 | 870 | 850 | 852 | 1,600 | -18 | 98% | 98% | 200% | ▼▼▼▼▼▼ | 98% | 99% | 104% | 93% | 100% |
| 20250520 | 852 | 855 | 833 | 833 | 3,500 | -19 | 98% | 98% | 219% | ▼▼▼▼▼▼▼ | 99% | 100% | 105% | 91% | 100% |
| 20250521 | 843 | 843 | 825 | 836 | 2,500 | 3 | 100% | 99% | 71% | ▲ | 100% | 101% | 107% | 91% | 100% |
| 20250522 | 832 | 838 | 831 | 832 | 2,000 | -4 | 100% | 100% | 80% | ▼ | 101% | 101% | 106% | 91% | 100% |
| 20250523 | 836 | 843 | 836 | 843 | 3,600 | 11 | 101% | 101% | 180% | ▲ | 100% | 102% | 106% | 92% | 101% |
| 20250526 | 836 | 839 | 833 | 839 | 6,700 | -4 | 100% | 100% | 186% | ▼ | 100% | 106% | 106% | 92% | 101% |
| 20250527 | 837 | 839 | 837 | 839 | 400 | 0 | 100% | 100% | 6% | -- | 100% | 106% | 106% | 92% | 101% |
| 20250528 | 839 | 846 | 839 | 842 | 1,700 | 3 | 100% | 100% | 425% | ▲ | 100% | 105% | 105% | 93% | 101% |
| 20250529 | 842 | 849 | 839 | 840 | 4,300 | -2 | 100% | 100% | 253% | ▼ | 102% | 105% | 106% | 93% | 101% |
| 20250530 | 840 | 855 | 840 | 854 | 3,700 | 14 | 102% | 102% | 86% | ▲ | 104% | 104% | 104% | 94% | 103% |
| 20250602 | 853 | 887 | 853 | 887 | 5,100 | 33 | 104% | 104% | 138% | ▲▲ | 100% | 100% | 100% | 98% | 107% |
| 20250603 | 887 | 887 | 879 | 886 | 1,600 | -1 | 100% | 100% | 31% | ▼ | 99% | 100% | 0% | 99% | 106% |
| 20250604 | 886 | 886 | 869 | 880 | 600 | -6 | 99% | 99% | 38% | ▼▼ | 100% | 101% | 0% | 98% | 106% |
| 20250605 | 880 | 880 | 879 | 880 | 300 | 0 | 100% | 100% | 50% | -- | 102% | 103% | 0% | 98% | 106% |
| 20250606 | 865 | 886 | 865 | 886 | 1,100 | 6 | 101% | 102% | 367% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20250609 | 886 | 888 | 882 | 887 | 700 | 1 | 100% | 100% | 64% | ▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20250610 | 887 | 887 | 881 | 881 | 300 | -6 | 99% | 99% | 43% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20250611 | 884 | 888 | 882 | 885 | 2,200 | 4 | 100% | 100% | 733% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20250613 | 899 | 901 | 884 | 887 | 13,800 | 2 | 100% | 99% | 627% | ▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20250616 | 889 | 890 | 862 | 877 | 4,800 | -10 | 99% | 99% | 35% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20250617 | 885 | 887 | 880 | 887 | 1,700 | 10 | 101% | 100% | 35% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20250618 | 889 | 889 | 875 | 888 | 3,900 | 1 | 100% | 100% | 229% | ▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 0 | 33,400 | 0 | 13,000 | 0 | 20,400 |
| 2025-06-06 | 0 | 30,100 | 0 | 14,400 | 0 | 15,700 |
| 2025-05-30 | 0 | 26,600 | 0 | 11,400 | 0 | 15,200 |
| 2025-05-23 | 0 | 26,500 | 0 | 12,000 | 0 | 14,500 |
| 2025-05-16 | 0 | 25,400 | 0 | 12,400 | 0 | 13,000 |
| 2025-05-09 | 0 | 25,800 | 0 | 13,100 | 0 | 12,700 |
| 2025-05-02 | 0 | 25,100 | 0 | 12,900 | 0 | 12,200 |
| 2025-04-25 | 0 | 25,700 | 0 | 14,300 | 0 | 11,400 |
| 2025-04-18 | 0 | 24,400 | 0 | 15,400 | 0 | 9,000 |
| 2025-04-11 | 0 | 24,200 | 0 | 15,700 | 0 | 8,500 |
| 2025-04-04 | 0 | 26,300 | 0 | 16,700 | 0 | 9,600 |
| 2025-03-28 | 0 | 26,600 | 0 | 16,800 | 0 | 9,800 |
| 2025-03-21 | 0 | 29,100 | 0 | 17,600 | 0 | 11,500 |
| 2025-03-14 | 0 | 23,200 | 0 | 16,400 | 0 | 6,800 |
| 2025-03-07 | 0 | 25,200 | 0 | 18,700 | 0 | 6,500 |
| 2025-02-28 | 0 | 24,000 | 0 | 18,700 | 0 | 5,300 |
| 2025-02-21 | 0 | 24,800 | 0 | 19,700 | 0 | 5,100 |
| 2025-02-14 | 0 | 20,100 | 0 | 16,800 | 0 | 3,300 |
| 2025-02-07 | 0 | 19,700 | 0 | 16,700 | 0 | 3,000 |
| 2025-01-31 | 0 | 19,500 | 0 | 15,400 | 0 | 4,100 |
| 2025-01-24 | 0 | 18,200 | 0 | 15,400 | 0 | 2,800 |
| 2025-01-17 | 0 | 17,700 | 0 | 15,400 | 0 | 2,300 |
| 2025-01-10 | 0 | 17,800 | 0 | 15,400 | 0 | 2,400 |
| 2024-12-27 | 0 | 18,700 | 0 | 15,400 | 0 | 3,300 |
| 2024-12-20 | 0 | 20,800 | 0 | 15,700 | 0 | 5,100 |
| 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 |
|---|---|---|---|
| 20250612 | 16:00 | 総合商研 | 令和７年７月期第３四半期決算短信〔日本基準〕(連結) |
| 20250314 | 16:00 | 総合商研 | 令和７年７月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 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 | 2025-06-18 20:22:58 |
| 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 |