| 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 | 4,820 | 4,890 | 4,665 | 4,840 | 113,700 | 75 | 102% | 100% | 21% | ▲ | 98% | 51% | 53% | 93% | 104% |
| 20240925 | 4,665 | 4,665 | 4,560 | 4,580 | 82,400 | -260 | 95% | 98% | 72% | ▼ | 107% | 51% | 53% | 88% | 100% |
| 20240926 | 4,630 | 4,950 | 4,600 | 4,950 | 97,100 | 370 | 108% | 107% | 118% | ▲ | 101% | 95% | 104% | 96% | 108% |
| 20240927 | 2,361 | 2,431 | 2,323 | 2,386 | 157,600 | -2,564 | 48% | 101% | 162% | ▼ | 101% | 100% | 107% | 46% | 100% |
| 20240930 | 2,300 | 2,350 | 2,265 | 2,322 | 125,800 | -64 | 97% | 101% | 80% | ▼▼ | 102% | 99% | 99% | 45% | 100% |
| 20241001 | 2,322 | 2,368 | 2,312 | 2,361 | 99,800 | 39 | 102% | 102% | 79% | ▲ | 97% | 101% | 100% | 46% | 102% |
| 20241002 | 2,300 | 2,300 | 2,227 | 2,241 | 126,500 | -120 | 95% | 97% | 127% | ▼ | 100% | 103% | 102% | 44% | 100% |
| 20241003 | 2,259 | 2,292 | 2,221 | 2,251 | 100,400 | 10 | 100% | 100% | 79% | ▲ | 101% | 103% | 102% | 45% | 100% |
| 20241004 | 2,264 | 2,339 | 2,255 | 2,297 | 108,500 | 46 | 102% | 101% | 108% | ▲▲ | 99% | 100% | 99% | 46% | 102% |
| 20241007 | 2,330 | 2,342 | 2,269 | 2,306 | 106,900 | 9 | 100% | 99% | 99% | ▲▲▲ | 102% | 108% | 101% | 47% | 103% |
| 20241008 | 2,272 | 2,316 | 2,265 | 2,313 | 84,700 | 7 | 100% | 102% | 79% | ▲▲▲▲ | 100% | 105% | 99% | 47% | 103% |
| 20241009 | 2,328 | 2,395 | 2,316 | 2,328 | 73,600 | 15 | 101% | 100% | 87% | ▲▲▲▲▲ | 98% | 98% | 98% | 47% | 104% |
| 20241010 | 2,349 | 2,349 | 2,285 | 2,311 | 62,000 | -17 | 99% | 98% | 84% | ▼ | 100% | 99% | 99% | 47% | 103% |
| 20241011 | 2,318 | 2,393 | 2,316 | 2,326 | 110,600 | 15 | 101% | 100% | 178% | ▲ | 103% | 96% | 96% | 47% | 104% |
| 20241015 | 2,383 | 2,455 | 2,369 | 2,450 | 158,300 | 124 | 105% | 103% | 143% | ▲▲ | 96% | 93% | 94% | 49% | 109% |
| 20241016 | 2,415 | 2,441 | 2,299 | 2,308 | 177,300 | -142 | 94% | 96% | 112% | ▼ | 99% | 98% | 99% | 47% | 103% |
| 20241017 | 2,288 | 2,306 | 2,248 | 2,259 | 134,000 | -49 | 98% | 99% | 76% | ▼▼ | 102% | 100% | 100% | 46% | 101% |
| 20241018 | 2,259 | 2,299 | 2,246 | 2,299 | 62,600 | 40 | 102% | 102% | 47% | ▲ | 97% | 99% | 99% | 46% | 103% |
| 20241021 | 2,300 | 2,318 | 2,238 | 2,240 | 100,600 | -59 | 97% | 97% | 161% | ▼ | 100% | 101% | 100% | 45% | 100% |
| 20241022 | 2,238 | 2,281 | 2,237 | 2,245 | 73,600 | 5 | 100% | 100% | 73% | ▲ | 101% | 103% | 96% | 45% | 100% |
| 20241023 | 2,233 | 2,272 | 2,223 | 2,253 | 63,500 | 8 | 100% | 101% | 86% | ▲▲ | 101% | 102% | 95% | 46% | 101% |
| 20241024 | 2,252 | 2,288 | 2,245 | 2,270 | 81,300 | 17 | 101% | 101% | 128% | ▲▲▲ | 99% | 100% | 94% | 46% | 101% |
| 20241025 | 2,270 | 2,285 | 2,227 | 2,251 | 63,300 | -19 | 99% | 99% | 78% | ▼ | 100% | 101% | 94% | 92% | 100% |
| 20241028 | 2,251 | 2,290 | 2,240 | 2,262 | 67,000 | 11 | 100% | 100% | 106% | ▲ | 102% | 100% | 93% | 92% | 101% |
| 20241029 | 2,260 | 2,298 | 2,260 | 2,298 | 60,100 | 36 | 102% | 102% | 90% | ▲▲ | 98% | 99% | 92% | 94% | 103% |
| 20241030 | 2,298 | 2,320 | 2,256 | 2,256 | 227,000 | -42 | 98% | 98% | 378% | ▼ | 100% | 99% | 93% | 92% | 101% |
| 20241031 | 2,268 | 2,290 | 2,246 | 2,274 | 71,600 | 18 | 101% | 100% | 32% | ▲ | 96% | 96% | 94% | 93% | 102% |
| 20241101 | 2,236 | 2,244 | 2,151 | 2,156 | 90,800 | -118 | 95% | 96% | 127% | ▼ | 104% | 98% | 97% | 88% | 100% |
| 20241105 | 2,184 | 2,266 | 2,175 | 2,266 | 64,400 | 110 | 105% | 104% | 71% | ▲ | 99% | 94% | 93% | 92% | 105% |
| 20241106 | 2,266 | 2,270 | 2,201 | 2,248 | 128,100 | -18 | 99% | 99% | 199% | ▼ | 95% | 94% | 93% | 92% | 104% |
| 20241107 | 2,258 | 2,260 | 2,120 | 2,145 | 341,800 | -103 | 95% | 95% | 267% | ▼▼ | 99% | 98% | 98% | 88% | 100% |
| 20241108 | 2,164 | 2,188 | 2,135 | 2,149 | 70,200 | 4 | 100% | 99% | 21% | ▲ | 100% | 100% | 100% | 88% | 100% |
| 20241111 | 2,121 | 2,125 | 2,071 | 2,120 | 112,300 | -29 | 99% | 100% | 160% | ▼ | 101% | 100% | 100% | 87% | 100% |
| 20241112 | 2,110 | 2,141 | 2,101 | 2,124 | 74,600 | 4 | 100% | 101% | 66% | ▲ | 99% | 99% | 99% | 87% | 100% |
| 20241113 | 2,124 | 2,148 | 2,089 | 2,110 | 80,700 | -14 | 99% | 99% | 108% | ▼ | 100% | 99% | 102% | 91% | 100% |
| 20241114 | 2,098 | 2,110 | 2,068 | 2,091 | 77,700 | -19 | 99% | 100% | 96% | ▼▼ | 101% | 99% | 103% | 91% | 100% |
| 20241115 | 2,095 | 2,144 | 2,091 | 2,112 | 78,100 | 21 | 101% | 101% | 101% | ▲ | 101% | 100% | 104% | 92% | 101% |
| 20241118 | 2,080 | 2,135 | 2,077 | 2,104 | 59,100 | -8 | 100% | 101% | 76% | ▼ | 99% | 99% | 103% | 92% | 101% |
| 20241119 | 2,104 | 2,139 | 2,075 | 2,075 | 92,500 | -29 | 99% | 99% | 157% | ▼▼ | 100% | 101% | 105% | 90% | 100% |
| 20241120 | 2,064 | 2,089 | 2,055 | 2,067 | 67,400 | -8 | 100% | 100% | 73% | ▼▼▼ | 100% | 101% | 104% | 90% | 100% |
| 20241121 | 2,070 | 2,092 | 2,048 | 2,068 | 54,300 | 1 | 100% | 100% | 81% | ▲ | 101% | 103% | 108% | 90% | 100% |
| 20241122 | 2,048 | 2,093 | 2,042 | 2,073 | 68,000 | 5 | 100% | 101% | 125% | ▲▲ | 99% | 101% | 106% | 90% | 100% |
| 20241125 | 2,097 | 2,134 | 2,083 | 2,085 | 113,800 | 12 | 101% | 99% | 167% | ▲▲▲ | 99% | 100% | 107% | 91% | 101% |
| 20241126 | 2,071 | 2,077 | 2,034 | 2,053 | 71,000 | -32 | 98% | 99% | 62% | ▼ | 100% | 99% | 106% | 89% | 100% |
| 20241127 | 2,092 | 2,122 | 2,035 | 2,097 | 100,600 | 44 | 102% | 100% | 142% | ▲ | 100% | 99% | 105% | 92% | 102% |
| 20241128 | 2,110 | 2,129 | 2,101 | 2,111 | 78,900 | 14 | 101% | 100% | 78% | ▲▲ | 99% | 98% | 105% | 93% | 103% |
| 20241129 | 2,100 | 2,100 | 2,051 | 2,080 | 79,300 | -31 | 99% | 99% | 101% | ▼ | 99% | 100% | 108% | 92% | 101% |
| 20241202 | 2,052 | 2,057 | 2,020 | 2,028 | 78,000 | -52 | 98% | 99% | 98% | ▼▼ | 103% | 102% | 109% | 89% | 100% |
| 20241203 | 2,026 | 2,101 | 2,026 | 2,079 | 81,900 | 51 | 103% | 103% | 105% | ▲ | 99% | 102% | 107% | 92% | 103% |
| 20241204 | 2,069 | 2,069 | 2,028 | 2,040 | 91,700 | -39 | 98% | 99% | 112% | ▼ | 100% | 104% | 108% | 95% | 101% |
| 20241205 | 2,058 | 2,088 | 2,048 | 2,048 | 68,700 | 8 | 100% | 100% | 75% | ▲ | 99% | 105% | 106% | 95% | 101% |
| 20241206 | 2,047 | 2,053 | 2,021 | 2,032 | 54,700 | -16 | 99% | 99% | 80% | ▼ | 102% | 106% | 0% | 96% | 100% |
| 20241209 | 2,034 | 2,072 | 2,023 | 2,065 | 87,900 | 33 | 102% | 102% | 161% | ▲ | 100% | 103% | 0% | 97% | 102% |
| 20241210 | 2,098 | 2,124 | 2,096 | 2,103 | 123,300 | 38 | 102% | 100% | 140% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241211 | 2,125 | 2,144 | 2,110 | 2,135 | 121,600 | 32 | 102% | 100% | 99% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241212 | 2,175 | 2,182 | 2,156 | 2,157 | 101,300 | 22 | 101% | 99% | 83% | ▲▲▲▲ | 101% | 104% | 0% | 100% | 106% |
| 20241213 | 2,137 | 2,160 | 2,126 | 2,159 | 91,500 | 2 | 100% | 101% | 90% | ▲▲▲▲▲ | 99% | 102% | 0% | 100% | 106% |
| 20241216 | 2,174 | 2,196 | 2,159 | 2,159 | 75,300 | 0 | 100% | 99% | 82% | -- | 100% | 101% | 0% | 100% | 106% |
| 20241217 | 2,151 | 2,179 | 2,144 | 2,144 | 76,000 | -15 | 99% | 100% | 101% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241218 | 2,125 | 2,144 | 2,103 | 2,129 | 77,800 | -15 | 99% | 100% | 102% | ▼▼ | 105% | 0% | 0% | 99% | 105% |
| 20241219 | 2,100 | 2,216 | 2,100 | 2,214 | 147,800 | 85 | 104% | 105% | 190% | ▲ | 97% | 0% | 0% | 100% | 109% |
| 20241220 | 2,236 | 2,262 | 2,170 | 2,170 | 108,400 | -44 | 98% | 97% | 73% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,100 | 76,800 | 500 | 23,600 | 7,600 | 53,200 |
| 2024-12-06 | 7,200 | 82,000 | 500 | 24,300 | 6,700 | 57,700 |
| 2024-11-29 | 6,500 | 81,600 | 500 | 26,100 | 6,000 | 55,500 |
| 2024-11-22 | 8,400 | 73,700 | 600 | 16,200 | 7,800 | 57,500 |
| 2024-11-15 | 10,400 | 73,700 | 600 | 18,100 | 9,800 | 55,600 |
| 2024-11-08 | 10,800 | 78,400 | 600 | 17,600 | 10,200 | 60,800 |
| 2024-11-01 | 13,000 | 71,400 | 600 | 17,300 | 12,400 | 54,100 |
| 2024-10-25 | 15,400 | 65,100 | 600 | 15,200 | 14,800 | 49,900 |
| 2024-10-18 | 15,500 | 70,600 | 600 | 19,700 | 14,900 | 50,900 |
| 2024-10-11 | 17,800 | 62,500 | 900 | 15,100 | 16,900 | 47,400 |
| 2024-10-04 | 17,300 | 58,700 | 700 | 12,900 | 16,600 | 45,800 |
| 2024-09-27 | 23,500 | 56,900 | 1,900 | 14,500 | 21,600 | 42,400 |
| 2024-09-20 | 12,300 | 31,600 | 2,300 | 8,000 | 10,000 | 23,600 |
| 2024-09-13 | 11,800 | 32,800 | 1,300 | 9,200 | 10,500 | 23,600 |
| 2024-09-06 | 12,600 | 33,700 | 600 | 11,200 | 12,000 | 22,500 |
| 2024-08-30 | 14,100 | 35,200 | 800 | 13,400 | 13,300 | 21,800 |
| 2024-08-23 | 23,700 | 34,700 | 1,200 | 13,800 | 22,500 | 20,900 |
| 2024-08-16 | 14,500 | 23,500 | 200 | 9,400 | 14,300 | 14,100 |
| 2024-08-09 | 10,000 | 20,700 | 200 | 8,900 | 9,800 | 11,800 |
| 2024-08-02 | 16,900 | 24,700 | 200 | 9,800 | 16,700 | 14,900 |
| 2024-07-26 | 24,200 | 31,600 | 200 | 12,400 | 24,000 | 19,200 |
| 2024-07-19 | 25,300 | 33,600 | 200 | 15,800 | 25,100 | 17,800 |
| 2024-07-12 | 24,800 | 31,400 | 200 | 12,900 | 24,600 | 18,500 |
| 2024-07-05 | 25,300 | 35,500 | 200 | 21,100 | 25,100 | 14,400 |
| 2024-06-28 | 24,400 | 45,700 | 200 | 25,700 | 24,200 | 20,000 |
| 2024-06-21 | 20,000 | 25,500 | 300 | 9,100 | 19,700 | 16,400 |
| 2024-06-14 | 18,100 | 34,300 | 200 | 22,500 | 17,900 | 11,800 |
| 2024-06-07 | 15,900 | 32,600 | 300 | 21,900 | 15,600 | 10,700 |
| 2024-05-31 | 14,500 | 39,300 | 200 | 26,000 | 14,300 | 13,300 |
| 2024-05-24 | 7,100 | 34,700 | 200 | 20,700 | 6,900 | 14,000 |
| 2024-05-17 | 3,200 | 28,600 | 200 | 21,000 | 3,000 | 7,600 |
| 2024-05-10 | 4,300 | 32,500 | 300 | 22,400 | 4,000 | 10,100 |
| 2024-05-02 | 6,600 | 46,500 | 200 | 21,400 | 6,400 | 25,100 |
| 2024-04-26 | 2,500 | 25,700 | 200 | 16,400 | 2,300 | 9,300 |
| 2024-04-19 | 7,900 | 24,100 | 200 | 16,100 | 7,700 | 8,000 |
| 2024-04-12 | 8,400 | 26,200 | 500 | 17,700 | 7,900 | 8,500 |
| 2024-04-05 | 11,800 | 26,700 | 3,700 | 17,700 | 8,100 | 9,000 |
| 2024-03-29 | 14,200 | 25,100 | 5,200 | 16,800 | 9,000 | 8,300 |
| 2024-03-22 | 130,000 | 38,000 | 122,700 | 18,600 | 7,300 | 19,400 |
| 2024-03-15 | 79,600 | 39,800 | 73,100 | 18,800 | 6,500 | 21,000 |
| 2024-03-08 | 54,000 | 39,500 | 47,000 | 18,100 | 7,000 | 21,400 |
| 2024-03-01 | 29,000 | 40,600 | 22,100 | 17,900 | 6,900 | 22,700 |
| 2024-02-22 | 11,400 | 42,800 | 4,300 | 18,400 | 7,100 | 24,400 |
| 2024-02-16 | 9,500 | 39,200 | 3,100 | 17,900 | 6,400 | 21,300 |
| 2024-02-09 | 8,800 | 50,500 | 1,700 | 18,200 | 7,100 | 32,300 |
| 2024-02-02 | 10,800 | 46,400 | 1,300 | 18,900 | 9,500 | 27,500 |
| 2024-01-26 | 10,000 | 40,500 | 1,800 | 17,500 | 8,200 | 23,000 |
| 2024-01-19 | 9,400 | 36,300 | 1,000 | 18,100 | 8,400 | 18,200 |
| 2024-01-12 | 10,200 | 33,700 | 800 | 17,400 | 9,400 | 16,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241118 | 13:30 | 松風 | 株主優待制度の一部変更に関するお知らせ |
| 20241106 | 15:30 | 松風 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | 松風 | 2025年3月期第2四半期 決算発表参考資料 |
| 20240802 | 15:30 | 松風 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:30 | 松風 | 2025年3月期第1四半期 決算発表参考資料 |
| 20240802 | 15:30 | 松風 | 業績予想の修正に関するお知らせ |
| 20240716 | 15:30 | 松風 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 16:00 | 松風 | 当社株券等の大規模買付行為への対応方針（買収防衛策）に基づく企業価値検討委員会委員の一部変更に関するお知らせ |
| 20240625 | 16:00 | 松風 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 16:00 | 松風 | 支配株主等に関する事項について |
| 20240517 | 16:00 | 松風 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:30 | 松風 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | 松風 | 2024年3月期 決算発表参考資料 |
| 20240509 | 15:30 | 松風 | 役員等人事に関するお知らせ |
| 20240501 | 15:30 | 松風 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240501 | 15:30 | 松風 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240501 | 15:30 | 松風 | 松風グループ 第五次中期経営計画について |
| 20240307 | 16:00 | 松風 | 子会社の設立に関するお知らせ |
| 20240202 | 15:30 | 松風 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:30 | 松風 | 2024年3月期第3四半期 決算発表参考資料 |
| 20240202 | 15:30 | 松風 | 配当予想の修正に関するお知らせ |
| 20240202 | 15:30 | 松風 | 執行役員及び部長職人事に関するお知らせ |
| 20240117 | 16:00 | 松風 | TCFD提言に基づく情報開示に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7979 | 1 | 松風 | 2024-12-21 12:28:56 |
| 7979 | 2 | 株主・投資家との対話状況 -株主･投資家情報- | 2024-06-18 20:32:42 |
| 7979 | 2 | 株主様アンケート集計結果 -株主･投資家情報- | 2024-06-18 20:32:41 |
| 7979 | 2 | 社債･格付情報 -株主･投資家情報- | 2024-06-18 20:32:39 |
| 7979 | 2 | アナリストカバレッジ -株主･投資家情報- | 2024-06-18 20:32:38 |
| 7979 | 2 | 株式情報・定款・株式取扱規則 -株主･投資家情報- | 2024-06-18 20:32:37 |
| 7979 | 2 | 大株主の状況 -株主･投資家情報- | 2024-06-18 20:32:36 |
| 7979 | 2 | 企業レポート -株主･投資家情報- | 2024-06-18 20:32:35 |
| 7979 | 2 | データシート -株主･投資家情報- | 2024-06-18 20:32:34 |
| 7979 | 2 | 株主向け報告書 -株主･投資家情報- | 2024-06-18 20:32:33 |