7952--河合楽-【その他製品】【楽器】楽器製造に経営資源集中海外工場も拡大
売上高:801920-当期純利益:27820-総資産:735380-時価:23907668----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,2153,2603,2003,22516,40010100%100%99%▲▲▲▲▲▲▲▲101%99%97%100%107%
202503113,1953,2453,1703,22012,200-5100%101%74%99%99%94%100%107%
202503123,2203,2303,1503,18512,000-3599%99%98%▼▼100%103%93%99%106%
202503133,1653,1703,1253,1555,200-3099%100%43%▼▼▼100%103%91%98%105%
202503143,1503,1503,1103,1509,400-5100%100%181%▼▼▼▼99%101%90%98%104%
202503173,1703,1753,1203,1306,600-2099%99%70%▼▼▼▼▼102%99%91%97%104%
202503183,1303,2053,1303,2009,60070102%102%145%103%98%87%99%106%
202503193,1703,3003,1703,26011,20060102%103%117%▲▲98%95%83%100%108%
202503213,2553,2553,1753,19511,400-6598%98%102%96%96%85%98%106%
202503243,1703,1703,0403,04021,400-15595%96%188%▼▼102%96%89%93%101%
202503253,0403,1103,0103,10027,40060102%102%128%100%92%89%95%103%
202503263,0903,1003,0353,08521,700-15100%100%79%99%93%90%95%102%
202503273,0603,0602,9953,03524,400-5098%99%112%▼▼99%96%93%93%100%
202503282,9502,9652,9002,93317,600-10297%99%72%▼▼▼98%95%95%90%100%
202503312,9002,9012,8322,85312,500-8097%98%71%▼▼▼▼99%92%96%88%100%
202504012,8532,8702,8202,8208,300-3399%99%66%▼▼▼▼▼100%87%97%87%100%
202504022,8452,8572,8122,8469,20026101%100%111%99%90%98%87%101%
202504032,7962,8002,7322,75914,200-8797%99%154%98%94%102%85%100%
202504042,6842,7482,5272,62733,900-13295%98%239%▼▼100%105%110%81%100%
202504082,5002,5672,4722,48815,700-13995%100%46%▼▼▼101%110%115%76%100%
202504092,3882,4782,3202,41630,300-7297%101%193%▼▼▼▼97%101%105%74%100%
202504102,5902,5902,4852,52121,800105104%97%72%102%109%115%77%104%
202504112,3792,4402,3492,43032,500-9196%102%149%105%109%110%75%101%
202504142,4802,6202,4662,61332,900183108%105%101%100%103%105%80%108%
202504152,6102,7522,5772,61524,8002100%100%75%▲▲96%102%103%80%108%
202504162,6602,6602,5502,5608,900-5598%96%36%102%108%107%79%106%
202504172,5452,6032,5452,5919,90031101%102%111%103%106%105%79%107%
202504182,6022,6922,6022,69111,900100104%103%120%▲▲100%100%101%84%111%
202504212,6912,7332,6662,68513,000-6100%100%109%100%100%101%87%111%
202504222,6932,7262,6862,70211,00017101%100%85%100%99%100%87%112%
202504232,7402,7802,7102,74614,40044102%100%131%▲▲99%100%100%89%114%
202504242,7372,7602,6892,7026,500-4498%99%45%99%98%100%89%112%
202504252,7282,7282,6802,6956,500-7100%99%100%▼▼100%99%101%92%112%
202504282,6952,7202,6852,6977,7002100%100%118%101%99%98%95%112%
202504302,6872,7242,6742,72411,50027101%101%149%▲▲98%97%97%96%113%
202505012,7242,7242,6642,6646,000-6098%98%52%98%100%98%94%110%
202505022,6902,7012,6202,63712,100-2799%98%202%▼▼101%104%100%96%109%
202505072,6372,6752,6302,67211,50035101%101%95%99%102%101%97%111%
202505082,6722,6722,6392,6414,000-3199%99%35%100%103%101%96%109%
202505092,6532,6682,6242,6408,300-1100%100%208%▼▼102%103%102%96%109%
202505122,6402,6842,6402,6846,70044102%102%81%101%98%99%98%110%
202505132,7072,7572,7072,7308,60046102%101%128%▲▲99%97%98%99%112%
202505142,7352,7672,6752,7209,900-10100%99%115%101%95%100%99%106%
202505152,6932,7662,6932,72212,5002100%101%126%96%95%99%99%106%
202505162,7052,7182,5702,59432,700-12895%96%262%102%99%104%94%101%
202505192,5942,6482,5812,64520,80051102%102%64%96%97%102%96%102%
202505202,6472,6502,5512,55316,300-9297%96%78%100%102%105%93%100%
202505212,5532,5742,5432,5637,60010100%100%47%99%103%104%93%100%
202505222,5512,5752,5342,5348,300-2999%99%109%101%103%104%92%100%
202505232,5452,5812,5452,5619,70027101%101%117%99%101%0%93%101%
202505262,5662,5792,5472,5539,200-8100%99%95%101%101%0%94%101%
202505272,5772,6202,5722,6137,10060102%101%77%100%100%0%96%103%
202505282,6212,6382,5892,62611,60013100%100%163%▲▲99%103%0%96%104%
202505292,6152,6152,5782,5818,700-4598%99%75%101%105%0%95%102%
202505302,5702,6112,5702,5904,3009100%101%49%101%103%0%95%102%
202506022,5832,6142,5822,5974,8007100%101%112%▲▲101%103%0%95%102%
202506032,5882,6552,5882,6219,20024101%101%192%▲▲▲103%0%0%96%103%
202506042,6152,6902,6152,69011,50069103%103%125%▲▲▲▲99%0%0%99%106%
202506052,6902,7152,6432,66018,100-3099%99%157%100%0%0%97%105%
202506062,6412,6802,6382,6539,400-7100%100%52%▼▼%%%97%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,00012,1005004,3006,5007,800
2025-05-2310,00013,0005004,3009,5008,700
2025-05-1610,30014,2005004,3009,8009,900
2025-05-098,90010,6005003,8008,4006,800
2025-05-027,00010,2005003,9006,5006,300
2025-04-257,5009,9005003,9007,0006,000
2025-04-185,10010,1005004,0004,6006,100
2025-04-113,60011,1005004,8003,1006,300
2025-04-044,80013,5006005,9004,2007,600
2025-03-285,20013,1006006,2004,6006,900
2025-03-217,50010,8002,1007,0005,4003,800
2025-03-146,7005,4001,3003,3005,4002,100
2025-03-076,6005,5009003,1005,7002,400
2025-02-286,0008,0007003,1005,3004,900
2025-02-218,3007,7008003,4007,5004,300
2025-02-149,7005,4007003,3009,0002,100
2025-02-074,7004,2005003,3004,200900
2025-01-313,7004,5005003,6003,200900
2025-01-244,3004,8005003,3003,8001,500
2025-01-174,8004,9005003,2004,3001,700
2025-01-105,4004,5005003,0004,9001,500
2024-12-273,9004,4005003,0003,4001,400
2024-12-208,8006,50003,3008,8003,200
2024-12-139,8007,00003,6009,8003,400
2024-12-069,8005,20003,2009,8002,000
2024-11-296,3005,3001003,2006,2002,100
2024-11-228,4005,3001003,6008,3001,700
2024-11-159,3006,2001003,6009,2002,600
2024-11-086,5007,20003,5006,5003,700
2024-11-015,7007,90003,5005,7004,400
2024-10-255,1008,10003,5005,1004,600
2024-10-184,2008,40003,5004,2004,900
2024-10-114,5008,30003,5004,5004,800
2024-10-045,5005,90003,3005,5002,600
2024-09-278,3005,7001,1003,2007,2002,500
2024-09-209,5006,5003,5003,3006,0003,200
2024-09-136,8008,3002,3003,8004,5004,500
2024-09-067,90011,0001,6003,6006,3007,400
2024-08-306,1009,9005003,6005,6006,300
2024-08-236,90012,9004003,7006,5009,200
2024-08-166,1008,5002003,8005,9004,700
2024-08-096,0008,70003,8006,0004,900
2024-08-024,30025,90010021,1004,2004,800
2024-07-264,40027,900021,4004,4006,500
2024-07-194,00034,500031,9004,0002,600
2024-07-123,90037,600035,0003,9002,600
2024-07-054,90043,200037,4004,9005,800
2024-06-284,90050,300047,0004,9003,300
2024-06-214,90049,800046,8004,9003,000
2024-06-143,50050,300046,8003,5003,500
2024-06-073,60049,200046,7003,6002,500
2024-05-313,00049,40050046,8002,5002,600
2024-05-243,00049,00050046,8002,5002,200
2024-05-173,20048,000046,4003,2001,600
2024-05-102,50049,200046,6002,5002,600
2024-05-022,10051,900047,5002,1004,400
2024-04-262,50052,000047,5002,5004,500
2024-04-192,10054,100047,6002,1006,500
2024-04-122,00056,400049,4002,0007,000
2024-04-052,10056,700049,1002,1007,600
2024-03-292,80055,70020049,1002,6006,600
2024-03-223,40058,90090049,4002,5009,500
2024-03-152,70056,70050049,1002,2007,600
2024-03-0890057,80020050,2007007,600
2024-03-011,00060,50010051,3009009,200
2024-02-2270058,800050,4007008,400
2024-02-162,10056,80010048,9002,0007,900
2024-02-091,40055,400048,7001,4006,700
2024-02-022,20055,30010048,7002,1006,600
2024-01-262,80056,20010048,7002,7007,500
2024-01-192,10056,50010048,7002,0007,800
2024-01-121,60057,10010049,7001,5007,400

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
2025-01-28 Barclays Capital Securities Ltd44,9000.49%-7002,9903,0202,9903,0056,300
2024-11-18 モルガン・スタンレーMUFG証券株式会社40,8800.45%-9,5472,9283,1202,9103,04036,600
2024-11-13 モルガン・スタンレーMUFG証券株式会社50,4270.55%-11,7002,7302,8222,7302,81918,900
2024-11-05 モルガン・スタンレーMUFG証券株式会社62,1270.68%-9,5002,7542,7752,7272,77111,400
2024-10-25 モルガン・スタンレーMUFG証券株式会社71,6270.79%-7002,7492,7592,6992,72511,100
2024-10-23 モルガン・スタンレーMUFG証券株式会社72,3270.80%7,3492,7532,7602,7142,7146,700
2024-10-11 Barclays Capital Securities Ltd45,6000.50%6002,7362,7602,7092,72011,800
2024-10-10 Barclays Capital Securities Ltd45,0000.49%-3002,7992,7992,7202,73623,500
2024-10-09 MERRILL LYNCH INTERNATIONAL43,3000.48%-1,9002,8552,8552,7592,78937,000
2024-10-08 MERRILL LYNCH INTERNATIONAL45,2000.50%2,8882,8882,7892,80521,000
2024-10-02 MERRILL LYNCH INTERNATIONAL44,6180.49%-6002,8972,9092,8092,81619,200
2024-10-01 MERRILL LYNCH INTERNATIONAL45,2180.50%9912,9002,9112,8502,88212,100
2024-09-27 MERRILL LYNCH INTERNATIONAL44,2270.49%-2,2002,9092,9682,9092,92821,500
2024-09-27 モルガン・スタンレーMUFG証券株式会社64,9780.72%6,6002,9092,9682,9092,92821,500
2024-09-26 MERRILL LYNCH INTERNATIONAL46,4270.51%-6,3002,9112,9112,8492,88227,600
2024-09-25 MERRILL LYNCH INTERNATIONAL52,7270.58%-2,6002,9592,9902,8802,89216,400
2024-09-24 Barclays Capital Securities Ltd45,3000.50%6002,9703,0052,9462,95117,500
2024-09-24 MERRILL LYNCH INTERNATIONAL55,3270.61%1,7002,9703,0052,9462,95117,500
2024-09-20 モルガン・スタンレーMUFG証券株式会社58,3780.64%10,2252,9792,9982,9512,96224,000
2024-09-20 MERRILL LYNCH INTERNATIONAL53,6270.59%8002,9792,9982,9512,96224,000
2024-09-19 Barclays Capital Securities Ltd44,7000.49%-4002,8882,9562,8722,94127,200
2024-09-19 MERRILL LYNCH INTERNATIONAL52,8270.58%1,1002,8882,9562,8722,94127,200
2024-09-18 Barclays Capital Securities Ltd45,1000.50%2,8282,8862,8082,86021,400
2024-09-18 MERRILL LYNCH INTERNATIONAL51,7270.57%3,4002,8282,8862,8082,86021,400
2024-09-17 MERRILL LYNCH INTERNATIONAL48,3270.53%1,9002,8812,8852,7232,77838,400
2024-09-17 モルガン・スタンレーMUFG証券株式会社48,1530.53%2,8812,8852,7232,77838,400
2024-09-12 MERRILL LYNCH INTERNATIONAL46,4270.51%1,1002,8122,8972,7862,83638,300
2024-09-11 MERRILL LYNCH INTERNATIONAL45,3270.50%2,7222,8042,7062,74625,900

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VNGR3502025-04-22 11:29株式会社河合楽器製作所野村アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報