| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250616 | 889 | 890 | 862 | 877 | 4,800 | -10 | 99% | 99% | 35% | ▼ | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 105% |
| 20250617 | 885 | 887 | 880 | 887 | 1,700 | 10 | 101% | 100% | 35% | ▲ | 0 | 0 | 0 | 100% | 100% | 98% | 100% | 107% |
| 20250618 | 889 | 889 | 875 | 888 | 3,900 | 1 | 100% | 100% | 229% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 99% | 100% | 107% |
| 20250619 | 888 | 888 | 876 | 879 | 4,100 | -9 | 99% | 99% | 105% | ▼ | 0 | 0 | 0 | 101% | 101% | 100% | 99% | 106% |
| 20250620 | 876 | 887 | 870 | 882 | 3,600 | 3 | 100% | 101% | 88% | ▲ | 0 | 0 | 0 | 101% | 101% | 99% | 99% | 105% |
| 20250623 | 881 | 887 | 878 | 886 | 1,500 | 4 | 100% | 101% | 42% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 99% | 100% | 106% |
| 20250624 | 877 | 878 | 872 | 877 | 4,100 | -9 | 99% | 100% | 273% | ▼ | 0 | 0 | 0 | 101% | 100% | 100% | 99% | 105% |
| 20250625 | 876 | 887 | 876 | 887 | 4,500 | 10 | 101% | 101% | 110% | ▲ | 0 | 0 | 0 | 100% | 98% | 98% | 100% | 106% |
| 20250626 | 886 | 890 | 883 | 889 | 9,800 | 2 | 100% | 100% | 218% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 98% | 100% | 106% |
| 20250627 | 885 | 890 | 885 | 886 | 6,100 | -3 | 100% | 100% | 62% | ▼ | 0 | 0 | 0 | 99% | 98% | 97% | 100% | 104% |
| 20250630 | 890 | 890 | 880 | 880 | 7,200 | -6 | 99% | 99% | 118% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 99% | 99% | 100% |
| 20250701 | 876 | 876 | 871 | 872 | 3,200 | -8 | 99% | 100% | 44% | ▼▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250702 | 871 | 880 | 869 | 869 | 5,000 | -3 | 100% | 100% | 156% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 98% | 100% |
| 20250703 | 868 | 880 | 865 | 875 | 5,400 | 6 | 101% | 101% | 108% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 101% |
| 20250704 | 876 | 879 | 874 | 874 | 2,800 | -1 | 100% | 100% | 52% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 101% |
| 20250707 | 872 | 875 | 870 | 870 | 2,000 | -4 | 100% | 100% | 71% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 98% | 100% |
| 20250708 | 870 | 877 | 870 | 871 | 4,500 | 1 | 100% | 100% | 225% | ▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 100% |
| 20250709 | 873 | 878 | 870 | 872 | 5,500 | 1 | 100% | 100% | 122% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 98% | 100% |
| 20250710 | 873 | 873 | 870 | 870 | 1,300 | -2 | 100% | 100% | 24% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 100% |
| 20250711 | 872 | 872 | 868 | 869 | 6,500 | -1 | 100% | 100% | 500% | ▼▼ | 0 | 0 | 0 | 99% | 0% | 0% | 98% | 100% |
| 20250714 | 871 | 873 | 866 | 866 | 7,900 | -3 | 100% | 99% | 122% | ▼▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 97% | 100% |
| 20250715 | 866 | 870 | 865 | 867 | 2,500 | 1 | 100% | 100% | 32% | ▲ | 0 | 0 | 0 | % | % | % | 98% | 100% |
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) |