| 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 | 2,970 | 2,984 | 2,892 | 2,892 | 26,400 | -123 | 96% | 97% | 95% | ▼▼ | 100% | 103% | 99% | 86% | 100% |
| 20240726 | 2,892 | 2,939 | 2,883 | 2,883 | 11,500 | -9 | 100% | 100% | 44% | ▼▼▼ | 100% | 96% | 98% | 86% | 100% |
| 20240729 | 2,919 | 2,960 | 2,903 | 2,925 | 12,600 | 42 | 101% | 100% | 110% | ▲ | 98% | 96% | 99% | 87% | 101% |
| 20240730 | 2,908 | 2,929 | 2,855 | 2,855 | 16,200 | -70 | 98% | 98% | 129% | ▼ | 104% | 98% | 100% | 85% | 100% |
| 20240731 | 2,855 | 2,978 | 2,855 | 2,978 | 13,800 | 123 | 104% | 104% | 85% | ▲ | 95% | 92% | 97% | 88% | 104% |
| 20240801 | 2,958 | 2,958 | 2,802 | 2,815 | 22,400 | -163 | 95% | 95% | 162% | ▼ | 99% | 98% | 101% | 84% | 100% |
| 20240802 | 2,765 | 2,803 | 2,727 | 2,736 | 28,500 | -79 | 97% | 99% | 127% | ▼▼ | 103% | 98% | 103% | 82% | 100% |
| 20240805 | 2,714 | 2,786 | 2,455 | 2,786 | 58,800 | 50 | 102% | 103% | 206% | ▲ | 101% | 101% | 103% | 83% | 102% |
| 20240806 | 2,700 | 2,763 | 2,601 | 2,726 | 29,700 | -60 | 98% | 101% | 51% | ▼ | 102% | 104% | 104% | 83% | 100% |
| 20240807 | 2,676 | 2,800 | 2,670 | 2,719 | 18,400 | -7 | 100% | 102% | 62% | ▼▼ | 97% | 109% | 106% | 84% | 100% |
| 20240808 | 2,619 | 2,671 | 2,503 | 2,550 | 35,600 | -169 | 94% | 97% | 193% | ▼▼▼ | 101% | 109% | 105% | 79% | 100% |
| 20240809 | 2,638 | 2,715 | 2,620 | 2,669 | 27,100 | 119 | 105% | 101% | 76% | ▲ | 100% | 105% | 102% | 83% | 105% |
| 20240813 | 2,722 | 2,760 | 2,717 | 2,727 | 12,800 | 58 | 102% | 100% | 47% | ▲▲ | 102% | 103% | 102% | 85% | 107% |
| 20240814 | 2,727 | 2,805 | 2,690 | 2,784 | 22,200 | 57 | 102% | 102% | 173% | ▲▲▲ | 101% | 99% | 99% | 87% | 109% |
| 20240815 | 2,808 | 2,861 | 2,757 | 2,849 | 22,100 | 65 | 102% | 101% | 100% | ▲▲▲▲ | 101% | 97% | 100% | 89% | 112% |
| 20240816 | 2,836 | 2,869 | 2,815 | 2,867 | 9,500 | 18 | 101% | 101% | 43% | ▲▲▲▲▲ | 98% | 95% | 100% | 90% | 112% |
| 20240819 | 2,867 | 2,888 | 2,781 | 2,800 | 17,100 | -67 | 98% | 98% | 180% | ▼ | 98% | 96% | 101% | 90% | 110% |
| 20240820 | 2,846 | 2,846 | 2,789 | 2,789 | 15,500 | -11 | 100% | 98% | 91% | ▼▼ | 99% | 98% | 103% | 90% | 109% |
| 20240821 | 2,786 | 2,810 | 2,752 | 2,756 | 13,400 | -33 | 99% | 99% | 86% | ▼▼▼ | 99% | 100% | 107% | 91% | 108% |
| 20240822 | 2,756 | 2,756 | 2,700 | 2,717 | 11,400 | -39 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 101% | 109% | 91% | 107% |
| 20240823 | 2,724 | 2,740 | 2,670 | 2,725 | 19,300 | 8 | 100% | 100% | 169% | ▲ | 99% | 99% | 107% | 92% | 107% |
| 20240826 | 2,766 | 2,779 | 2,700 | 2,733 | 18,800 | 8 | 100% | 99% | 97% | ▲▲ | 100% | 101% | 108% | 92% | 107% |
| 20240827 | 2,733 | 2,756 | 2,712 | 2,737 | 17,200 | 4 | 100% | 100% | 91% | ▲▲▲ | 100% | 101% | 108% | 92% | 107% |
| 20240828 | 2,753 | 2,755 | 2,727 | 2,751 | 12,800 | 14 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 102% | 109% | 92% | 108% |
| 20240829 | 2,712 | 2,745 | 2,701 | 2,716 | 9,400 | -35 | 99% | 100% | 73% | ▼ | 100% | 101% | 108% | 95% | 107% |
| 20240830 | 2,741 | 2,798 | 2,741 | 2,750 | 10,600 | 34 | 101% | 100% | 113% | ▲ | 100% | 100% | 107% | 96% | 108% |
| 20240902 | 2,778 | 2,783 | 2,721 | 2,771 | 8,000 | 21 | 101% | 100% | 75% | ▲▲ | 100% | 98% | 106% | 97% | 109% |
| 20240903 | 2,784 | 2,806 | 2,771 | 2,774 | 7,900 | 3 | 100% | 100% | 99% | ▲▲▲ | 99% | 99% | 108% | 97% | 109% |
| 20240904 | 2,751 | 2,799 | 2,730 | 2,737 | 13,900 | -37 | 99% | 99% | 176% | ▼ | 101% | 101% | 109% | 95% | 107% |
| 20240905 | 2,728 | 2,784 | 2,727 | 2,767 | 19,100 | 30 | 101% | 101% | 137% | ▲ | 98% | 102% | 107% | 97% | 109% |
| 20240906 | 2,767 | 2,800 | 2,700 | 2,717 | 19,800 | -50 | 98% | 98% | 104% | ▼ | 100% | 107% | 110% | 95% | 102% |
| 20240909 | 2,667 | 2,688 | 2,602 | 2,664 | 28,100 | -53 | 98% | 100% | 142% | ▼▼ | 102% | 107% | 109% | 93% | 100% |
| 20240910 | 2,682 | 2,772 | 2,669 | 2,730 | 21,300 | 66 | 102% | 102% | 76% | ▲ | 101% | 105% | 108% | 95% | 102% |
| 20240911 | 2,722 | 2,804 | 2,706 | 2,746 | 25,900 | 16 | 101% | 101% | 122% | ▲▲ | 101% | 105% | 104% | 96% | 103% |
| 20240912 | 2,812 | 2,897 | 2,786 | 2,836 | 38,300 | 90 | 103% | 101% | 148% | ▲▲▲ | 101% | 104% | 103% | 99% | 106% |
| 20240913 | 2,846 | 2,883 | 2,820 | 2,861 | 22,600 | 25 | 101% | 101% | 59% | ▲▲▲▲ | 96% | 103% | 101% | 100% | 107% |
| 20240917 | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 | -83 | 97% | 96% | 170% | ▼ | 101% | 104% | 103% | 97% | 104% |
| 20240918 | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 | 82 | 103% | 101% | 56% | ▲ | 102% | 100% | 101% | 100% | 107% |
| 20240919 | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 | 81 | 103% | 102% | 127% | ▲▲ | 99% | 98% | 98% | 100% | 110% |
| 20240920 | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 | 21 | 101% | 99% | 88% | ▲▲▲ | 99% | 99% | 94% | 100% | 111% |
| 20240924 | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 | -11 | 100% | 99% | 73% | ▼ | 98% | 97% | 94% | 100% | 111% |
| 20240925 | 2,959 | 2,990 | 2,880 | 2,892 | 16,400 | -59 | 98% | 98% | 94% | ▼▼ | 99% | 99% | 95% | 98% | 109% |
| 20240926 | 2,911 | 2,911 | 2,849 | 2,882 | 27,600 | -10 | 100% | 99% | 168% | ▼▼▼ | 101% | 98% | 95% | 97% | 108% |
| 20240927 | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 | 46 | 102% | 101% | 78% | ▲ | 98% | 100% | 94% | 99% | 110% |
| 20240930 | 2,926 | 2,930 | 2,830 | 2,859 | 13,000 | -69 | 98% | 98% | 60% | ▼ | 99% | 101% | 95% | 97% | 107% |
| 20241001 | 2,900 | 2,911 | 2,850 | 2,882 | 12,100 | 23 | 101% | 99% | 93% | ▲ | 97% | 101% | 95% | 97% | 108% |
| 20241002 | 2,897 | 2,909 | 2,809 | 2,816 | 19,200 | -66 | 98% | 97% | 159% | ▼ | 99% | 97% | 96% | 95% | 106% |
| 20241003 | 2,883 | 2,883 | 2,833 | 2,864 | 5,600 | 48 | 102% | 99% | 29% | ▲ | 101% | 97% | 96% | 97% | 108% |
| 20241004 | 2,878 | 2,935 | 2,860 | 2,919 | 15,900 | 55 | 102% | 101% | 284% | ▲▲ | 100% | 94% | 93% | 99% | 110% |
| 20241007 | 2,919 | 2,930 | 2,902 | 2,915 | 23,100 | -4 | 100% | 100% | 145% | ▼ | 97% | 96% | 0% | 98% | 109% |
| 20241008 | 2,888 | 2,888 | 2,789 | 2,805 | 21,000 | -110 | 96% | 97% | 91% | ▼▼ | 98% | 97% | 0% | 95% | 105% |
| 20241009 | 2,855 | 2,855 | 2,759 | 2,789 | 37,000 | -16 | 99% | 98% | 176% | ▼▼▼ | 98% | 98% | 0% | 94% | 102% |
| 20241010 | 2,799 | 2,799 | 2,720 | 2,736 | 23,500 | -53 | 98% | 98% | 64% | ▼▼▼▼ | 99% | 100% | 0% | 92% | 100% |
| 20241011 | 2,736 | 2,760 | 2,709 | 2,720 | 11,800 | -16 | 99% | 99% | 50% | ▼▼▼▼▼ | 102% | 101% | 0% | 92% | 100% |
| 20241015 | 2,720 | 2,775 | 2,714 | 2,765 | 17,800 | 45 | 102% | 102% | 151% | ▲ | 101% | 101% | 0% | 93% | 102% |
| 20241016 | 2,728 | 2,766 | 2,725 | 2,750 | 12,400 | -15 | 99% | 101% | 70% | ▼ | 99% | 99% | 0% | 93% | 101% |
| 20241017 | 2,750 | 2,758 | 2,721 | 2,722 | 9,500 | -28 | 99% | 99% | 77% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 2,726 | 2,744 | 2,726 | 2,733 | 3,600 | 11 | 100% | 100% | 38% | ▲ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 2,729 | 2,775 | 2,729 | 2,759 | 11,100 | 26 | 101% | 101% | 308% | ▲▲ | 98% | 0% | 0% | 93% | 101% |
| 20241022 | 2,780 | 2,787 | 2,718 | 2,726 | 11,500 | -33 | 99% | 98% | 104% | ▼ | % | % | % | 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 | 4,200 | 8,400 | 0 | 3,500 | 4,200 | 4,900 |
| 2024-10-11 | 4,500 | 8,300 | 0 | 3,500 | 4,500 | 4,800 |
| 2024-10-04 | 5,500 | 5,900 | 0 | 3,300 | 5,500 | 2,600 |
| 2024-09-27 | 8,300 | 5,700 | 1,100 | 3,200 | 7,200 | 2,500 |
| 2024-09-20 | 9,500 | 6,500 | 3,500 | 3,300 | 6,000 | 3,200 |
| 2024-09-13 | 6,800 | 8,300 | 2,300 | 3,800 | 4,500 | 4,500 |
| 2024-09-06 | 7,900 | 11,000 | 1,600 | 3,600 | 6,300 | 7,400 |
| 2024-08-30 | 6,100 | 9,900 | 500 | 3,600 | 5,600 | 6,300 |
| 2024-08-23 | 6,900 | 12,900 | 400 | 3,700 | 6,500 | 9,200 |
| 2024-08-16 | 6,100 | 8,500 | 200 | 3,800 | 5,900 | 4,700 |
| 2024-08-09 | 6,000 | 8,700 | 0 | 3,800 | 6,000 | 4,900 |
| 2024-08-02 | 4,300 | 25,900 | 100 | 21,100 | 4,200 | 4,800 |
| 2024-07-26 | 4,400 | 27,900 | 0 | 21,400 | 4,400 | 6,500 |
| 2024-07-19 | 4,000 | 34,500 | 0 | 31,900 | 4,000 | 2,600 |
| 2024-07-12 | 3,900 | 37,600 | 0 | 35,000 | 3,900 | 2,600 |
| 2024-07-05 | 4,900 | 43,200 | 0 | 37,400 | 4,900 | 5,800 |
| 2024-06-28 | 4,900 | 50,300 | 0 | 47,000 | 4,900 | 3,300 |
| 2024-06-21 | 4,900 | 49,800 | 0 | 46,800 | 4,900 | 3,000 |
| 2024-06-14 | 3,500 | 50,300 | 0 | 46,800 | 3,500 | 3,500 |
| 2024-06-07 | 3,600 | 49,200 | 0 | 46,700 | 3,600 | 2,500 |
| 2024-05-31 | 3,000 | 49,400 | 500 | 46,800 | 2,500 | 2,600 |
| 2024-05-24 | 3,000 | 49,000 | 500 | 46,800 | 2,500 | 2,200 |
| 2024-05-17 | 3,200 | 48,000 | 0 | 46,400 | 3,200 | 1,600 |
| 2024-05-10 | 2,500 | 49,200 | 0 | 46,600 | 2,500 | 2,600 |
| 2024-05-02 | 2,100 | 51,900 | 0 | 47,500 | 2,100 | 4,400 |
| 2024-04-26 | 2,500 | 52,000 | 0 | 47,500 | 2,500 | 4,500 |
| 2024-04-19 | 2,100 | 54,100 | 0 | 47,600 | 2,100 | 6,500 |
| 2024-04-12 | 2,000 | 56,400 | 0 | 49,400 | 2,000 | 7,000 |
| 2024-04-05 | 2,100 | 56,700 | 0 | 49,100 | 2,100 | 7,600 |
| 2024-03-29 | 2,800 | 55,700 | 200 | 49,100 | 2,600 | 6,600 |
| 2024-03-22 | 3,400 | 58,900 | 900 | 49,400 | 2,500 | 9,500 |
| 2024-03-15 | 2,700 | 56,700 | 500 | 49,100 | 2,200 | 7,600 |
| 2024-03-08 | 900 | 57,800 | 200 | 50,200 | 700 | 7,600 |
| 2024-03-01 | 1,000 | 60,500 | 100 | 51,300 | 900 | 9,200 |
| 2024-02-22 | 700 | 58,800 | 0 | 50,400 | 700 | 8,400 |
| 2024-02-16 | 2,100 | 56,800 | 100 | 48,900 | 2,000 | 7,900 |
| 2024-02-09 | 1,400 | 55,400 | 0 | 48,700 | 1,400 | 6,700 |
| 2024-02-02 | 2,200 | 55,300 | 100 | 48,700 | 2,100 | 6,600 |
| 2024-01-26 | 2,800 | 56,200 | 100 | 48,700 | 2,700 | 7,500 |
| 2024-01-19 | 2,100 | 56,500 | 100 | 48,700 | 2,000 | 7,800 |
| 2024-01-12 | 1,600 | 57,100 | 100 | 49,700 | 1,500 | 7,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | Barclays Capital Securities Ltd | 45,600 | 0.50% | ▲ | 600 | 2,736 | 2,760 | 2,709 | 2,720 | 11,800 |
| 2024-10-10 | Barclays Capital Securities Ltd | 45,000 | 0.49% | ▼ | -300 | 2,799 | 2,799 | 2,720 | 2,736 | 23,500 |
| 2024-10-09 | MERRILL LYNCH INTERNATIONAL | 43,300 | 0.48% | ▼ | -1,900 | 2,855 | 2,855 | 2,759 | 2,789 | 37,000 |
| 2024-10-08 | MERRILL LYNCH INTERNATIONAL | 45,200 | 0.50% | ▲ | 2,888 | 2,888 | 2,789 | 2,805 | 21,000 | |
| 2024-10-02 | MERRILL LYNCH INTERNATIONAL | 44,618 | 0.49% | ▼ | -600 | 2,897 | 2,909 | 2,809 | 2,816 | 19,200 |
| 2024-10-01 | MERRILL LYNCH INTERNATIONAL | 45,218 | 0.50% | ▲ | 991 | 2,900 | 2,911 | 2,850 | 2,882 | 12,100 |
| 2024-09-27 | MERRILL LYNCH INTERNATIONAL | 44,227 | 0.49% | ▼ | -2,200 | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 64,978 | 0.72% | ▲ | 6,600 | 2,909 | 2,968 | 2,909 | 2,928 | 21,500 |
| 2024-09-26 | MERRILL LYNCH INTERNATIONAL | 46,427 | 0.51% | ▼ | -6,300 | 2,911 | 2,911 | 2,849 | 2,882 | 27,600 |
| 2024-09-25 | MERRILL LYNCH INTERNATIONAL | 52,727 | 0.58% | ▼ | -2,600 | 2,959 | 2,990 | 2,880 | 2,892 | 16,400 |
| 2024-09-24 | Barclays Capital Securities Ltd | 45,300 | 0.50% | ▲ | 600 | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 |
| 2024-09-24 | MERRILL LYNCH INTERNATIONAL | 55,327 | 0.61% | ▲ | 1,700 | 2,970 | 3,005 | 2,946 | 2,951 | 17,500 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 58,378 | 0.64% | ▲ | 10,225 | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 |
| 2024-09-20 | MERRILL LYNCH INTERNATIONAL | 53,627 | 0.59% | ▲ | 800 | 2,979 | 2,998 | 2,951 | 2,962 | 24,000 |
| 2024-09-19 | Barclays Capital Securities Ltd | 44,700 | 0.49% | ▼ | -400 | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 |
| 2024-09-19 | MERRILL LYNCH INTERNATIONAL | 52,827 | 0.58% | ▲ | 1,100 | 2,888 | 2,956 | 2,872 | 2,941 | 27,200 |
| 2024-09-18 | Barclays Capital Securities Ltd | 45,100 | 0.50% | ▲ | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 | |
| 2024-09-18 | MERRILL LYNCH INTERNATIONAL | 51,727 | 0.57% | ▲ | 3,400 | 2,828 | 2,886 | 2,808 | 2,860 | 21,400 |
| 2024-09-17 | MERRILL LYNCH INTERNATIONAL | 48,327 | 0.53% | ▲ | 1,900 | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 |
| 2024-09-17 | モルガン・スタンレーMUFG証券株式会社 | 48,153 | 0.53% | ▲ | 2,881 | 2,885 | 2,723 | 2,778 | 38,400 | |
| 2024-09-12 | MERRILL LYNCH INTERNATIONAL | 46,427 | 0.51% | ▲ | 1,100 | 2,812 | 2,897 | 2,786 | 2,836 | 38,300 |
| 2024-09-11 | MERRILL LYNCH INTERNATIONAL | 45,327 | 0.50% | ▲ | 2,722 | 2,804 | 2,706 | 2,746 | 25,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | 河合楽器 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 河合楽器 | 当社株式の大規模買付行為に関する対応方針（買収防衛策）の継続ならびに独立委員会委員の一部交代について |
| 20240627 | 15:00 | 河合楽器 | 新株予約権に係る発行登録に関するお知らせ |
| 20240523 | 11:00 | 河合楽器 | 2024年3月期 決算説明会資料 |
| 20240228 | 10:00 | 河合楽器 | 代表取締役の異動に関するお知らせ |
| 20240226 | 11:00 | 河合楽器 | 代表取締役会長兼社長の逝去に関するお知らせ（訃報） |
| 20240214 | 15:00 | 河合楽器 | 2024年３月期 第３四半期決算短信［日本基準］（連結） |
| 20240214 | 15:00 | 河合楽器 | 配当予想の修正（増配）についてのお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7952 | 1 | 河合楽器製作所 コーポレートサイト | 2024-10-23 03:21:43 |
| 7952 | 2 | 2025年3月期 第１四半期決算短信 | 2024-08-20 13:34:39 |
| 7952 | 2 | 2025年3月期 第１四半期業績について | 2024-08-20 13:34:38 |
| 7952 | 2 | 2025年3月期 第１四半期業績について（英語版）First Quarter of FY2025.3 Consolidated Performance Summary | 2024-08-20 13:34:36 |
| 7952 | 2 | 当社株式の大規模買付行為に関する対応方針（買収防衛策）の継続ならびに 独立委員会委員の一部交代について | 2024-06-29 02:32:55 |
| 7952 | 2 | よくあるご質問｜株式情報｜IR情報｜河合楽器製作所 コーポレートサイト | 2024-06-18 20:29:56 |
| 7952 | 2 | 株主優待制度｜株式情報｜IR情報｜河合楽器製作所 コーポレートサイト | 2024-06-18 20:29:54 |
| 7952 | 2 | 定款・株式取扱規程 | 河合楽器製作所 コーポレートサイト | 2024-06-18 20:29:53 |
| 7952 | 2 | 株式情報｜IR情報｜河合楽器製作所 コーポレートサイト | 2024-06-18 20:29:52 |
| 7952 | 2 | 株主総会情報 | 河合楽器製作所 コーポレートサイト | 2024-06-18 20:29:50 |