| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 2,005 | 2,041 | 2,000 | 2,023 | 15,600 | 21 | 101% | 101% | 223% | ▲▲▲ | 99% | 104% | 100% | 100% | 108% |
| 20241219 | 2,011 | 2,019 | 1,991 | 1,994 | 9,400 | -29 | 99% | 99% | 60% | ▼ | 100% | 103% | 99% | 99% | 106% |
| 20241220 | 2,034 | 2,064 | 2,031 | 2,042 | 19,200 | 48 | 102% | 100% | 204% | ▲ | 101% | 102% | 97% | 100% | 109% |
| 20241223 | 2,067 | 2,093 | 2,067 | 2,085 | 10,900 | 43 | 102% | 101% | 57% | ▲▲ | 98% | 100% | 93% | 100% | 111% |
| 20241224 | 2,101 | 2,110 | 2,058 | 2,066 | 14,500 | -19 | 99% | 98% | 133% | ▼ | 100% | 98% | 93% | 99% | 110% |
| 20241225 | 2,107 | 2,107 | 2,070 | 2,100 | 16,900 | 34 | 102% | 100% | 117% | ▲ | 100% | 98% | 93% | 100% | 112% |
| 20241226 | 2,094 | 2,106 | 2,081 | 2,100 | 13,700 | 0 | 100% | 100% | 81% | -- | 100% | 97% | 94% | 100% | 111% |
| 20241227 | 2,088 | 2,109 | 2,073 | 2,091 | 14,200 | -9 | 100% | 100% | 104% | ▼ | 99% | 96% | 94% | 100% | 109% |
| 20241230 | 2,098 | 2,100 | 2,070 | 2,072 | 7,300 | -19 | 99% | 99% | 51% | ▼▼ | 98% | 96% | 95% | 99% | 108% |
| 20250106 | 2,081 | 2,085 | 2,044 | 2,044 | 16,300 | -28 | 99% | 98% | 223% | ▼▼▼ | 98% | 97% | 107% | 97% | 106% |
| 20250107 | 2,056 | 2,059 | 2,020 | 2,025 | 11,500 | -19 | 99% | 98% | 71% | ▼▼▼▼ | 99% | 96% | 108% | 96% | 105% |
| 20250108 | 2,025 | 2,027 | 2,000 | 2,000 | 14,600 | -25 | 99% | 99% | 127% | ▼▼▼▼▼ | 100% | 97% | 110% | 95% | 103% |
| 20250109 | 2,000 | 2,028 | 2,000 | 2,005 | 12,100 | 5 | 100% | 100% | 83% | ▲ | 99% | 96% | 109% | 95% | 102% |
| 20250110 | 2,008 | 2,031 | 1,996 | 1,996 | 11,900 | -9 | 100% | 99% | 98% | ▼ | 97% | 97% | 110% | 95% | 102% |
| 20250114 | 1,996 | 1,998 | 1,942 | 1,946 | 26,700 | -50 | 97% | 97% | 224% | ▼▼ | 100% | 99% | 112% | 93% | 100% |
| 20250115 | 1,953 | 1,972 | 1,936 | 1,949 | 13,300 | 3 | 100% | 100% | 50% | ▲ | 99% | 99% | 113% | 93% | 100% |
| 20250116 | 1,960 | 1,967 | 1,934 | 1,934 | 15,800 | -15 | 99% | 99% | 119% | ▼ | 100% | 100% | 115% | 92% | 100% |
| 20250117 | 1,937 | 1,950 | 1,904 | 1,928 | 13,800 | -6 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 115% | 92% | 100% |
| 20250120 | 1,937 | 1,950 | 1,936 | 1,936 | 6,600 | 8 | 100% | 100% | 48% | ▲ | 99% | 101% | 115% | 92% | 100% |
| 20250121 | 1,936 | 1,941 | 1,918 | 1,924 | 5,800 | -12 | 99% | 99% | 88% | ▼ | 100% | 102% | 114% | 92% | 100% |
| 20250122 | 1,944 | 1,944 | 1,930 | 1,938 | 5,300 | 14 | 101% | 100% | 91% | ▲ | 99% | 101% | 114% | 92% | 101% |
| 20250123 | 1,948 | 1,950 | 1,922 | 1,929 | 11,100 | -9 | 100% | 99% | 209% | ▼ | 100% | 101% | 115% | 92% | 100% |
| 20250124 | 1,929 | 1,936 | 1,888 | 1,921 | 32,500 | -8 | 100% | 100% | 293% | ▼▼ | 102% | 103% | 116% | 91% | 100% |
| 20250127 | 1,921 | 1,955 | 1,921 | 1,953 | 8,000 | 32 | 102% | 102% | 25% | ▲ | 101% | 110% | 113% | 93% | 102% |
| 20250128 | 1,960 | 1,975 | 1,950 | 1,975 | 12,600 | 22 | 101% | 101% | 158% | ▲▲ | 98% | 110% | 112% | 94% | 103% |
| 20250129 | 1,990 | 1,990 | 1,941 | 1,955 | 16,800 | -20 | 99% | 98% | 133% | ▼ | 100% | 113% | 113% | 93% | 102% |
| 20250130 | 1,946 | 1,958 | 1,942 | 1,953 | 11,400 | -2 | 100% | 100% | 68% | ▼▼ | 102% | 112% | 112% | 93% | 102% |
| 20250131 | 1,954 | 1,986 | 1,941 | 1,986 | 19,300 | 33 | 102% | 102% | 169% | ▲ | 99% | 100% | 100% | 96% | 103% |
| 20250203 | 2,184 | 2,184 | 2,120 | 2,158 | 152,200 | 172 | 109% | 99% | 789% | ▲▲ | 101% | 101% | 104% | 100% | 112% |
| 20250204 | 2,168 | 2,219 | 2,140 | 2,192 | 57,700 | 34 | 102% | 101% | 38% | ▲▲▲ | 99% | 100% | 102% | 100% | 114% |
| 20250205 | 2,193 | 2,193 | 2,150 | 2,178 | 31,100 | -14 | 99% | 99% | 54% | ▼ | 101% | 103% | 104% | 99% | 113% |
| 20250206 | 2,163 | 2,179 | 2,125 | 2,179 | 52,000 | 1 | 100% | 101% | 167% | ▲ | 101% | 103% | 104% | 99% | 113% |
| 20250207 | 2,160 | 2,223 | 2,160 | 2,172 | 39,000 | -7 | 100% | 101% | 75% | ▼ | 100% | 100% | 103% | 99% | 113% |
| 20250210 | 2,189 | 2,192 | 2,172 | 2,180 | 17,200 | 8 | 100% | 100% | 44% | ▲ | 100% | 100% | 103% | 99% | 113% |
| 20250212 | 2,185 | 2,195 | 2,173 | 2,195 | 22,500 | 15 | 101% | 100% | 131% | ▲▲ | 101% | 99% | 102% | 100% | 114% |
| 20250213 | 2,200 | 2,223 | 2,195 | 2,223 | 18,700 | 28 | 101% | 101% | 83% | ▲▲▲ | 98% | 96% | 101% | 100% | 116% |
| 20250214 | 2,216 | 2,220 | 2,176 | 2,176 | 29,900 | -47 | 98% | 98% | 160% | ▼ | 100% | 98% | 103% | 98% | 113% |
| 20250217 | 2,186 | 2,195 | 2,176 | 2,191 | 17,800 | 15 | 101% | 100% | 60% | ▲ | 100% | 98% | 103% | 99% | 114% |
| 20250218 | 2,187 | 2,187 | 2,160 | 2,177 | 29,300 | -14 | 99% | 100% | 165% | ▼ | 97% | 98% | 102% | 98% | 113% |
| 20250219 | 2,195 | 2,195 | 2,128 | 2,130 | 59,300 | -47 | 98% | 97% | 202% | ▼▼ | 99% | 101% | 105% | 96% | 111% |
| 20250220 | 2,130 | 2,139 | 2,093 | 2,110 | 59,200 | -20 | 99% | 99% | 100% | ▼▼▼ | 100% | 102% | 103% | 95% | 110% |
| 20250225 | 2,137 | 2,156 | 2,130 | 2,139 | 60,400 | 29 | 101% | 100% | 102% | ▲ | 100% | 102% | 102% | 96% | 111% |
| 20250226 | 2,139 | 2,146 | 2,111 | 2,129 | 48,100 | -10 | 100% | 100% | 80% | ▼ | 101% | 102% | 101% | 96% | 109% |
| 20250227 | 2,133 | 2,160 | 2,132 | 2,160 | 98,500 | 31 | 101% | 101% | 205% | ▲ | 100% | 105% | 101% | 97% | 111% |
| 20250228 | 2,137 | 2,169 | 2,137 | 2,146 | 91,300 | -14 | 99% | 100% | 93% | ▼ | 100% | 103% | 99% | 97% | 110% |
| 20250303 | 2,184 | 2,185 | 2,151 | 2,175 | 81,900 | 29 | 101% | 100% | 90% | ▲ | 100% | 103% | 0% | 98% | 111% |
| 20250304 | 2,165 | 2,185 | 2,154 | 2,158 | 33,700 | -17 | 99% | 100% | 41% | ▼ | 101% | 103% | 0% | 97% | 109% |
| 20250305 | 2,160 | 2,194 | 2,160 | 2,181 | 17,500 | 23 | 101% | 101% | 52% | ▲ | 102% | 100% | 0% | 98% | 103% |
| 20250306 | 2,200 | 2,247 | 2,200 | 2,244 | 18,300 | 63 | 103% | 102% | 105% | ▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20250307 | 2,205 | 2,255 | 2,199 | 2,218 | 25,800 | -26 | 99% | 101% | 141% | ▼ | 100% | 97% | 0% | 99% | 105% |
| 20250310 | 2,227 | 2,251 | 2,221 | 2,230 | 15,600 | 12 | 101% | 100% | 60% | ▲ | 100% | 99% | 0% | 99% | 106% |
| 20250311 | 2,192 | 2,209 | 2,175 | 2,200 | 35,500 | -30 | 99% | 100% | 228% | ▼ | 99% | 98% | 0% | 98% | 104% |
| 20250312 | 2,204 | 2,230 | 2,190 | 2,190 | 48,600 | -10 | 100% | 99% | 137% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20250313 | 2,177 | 2,178 | 2,142 | 2,153 | 56,600 | -37 | 98% | 99% | 116% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20250314 | 2,148 | 2,164 | 2,143 | 2,152 | 29,400 | -1 | 100% | 100% | 52% | ▼▼▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20250317 | 2,177 | 2,177 | 2,146 | 2,164 | 19,800 | 12 | 101% | 99% | 67% | ▲ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 338,200 | 23,600 | 334,100 | 10,200 | 4,100 | 13,400 |
| 2025-02-28 | 284,900 | 35,100 | 281,000 | 11,400 | 3,900 | 23,700 |
| 2025-02-21 | 73,400 | 39,400 | 70,400 | 13,700 | 3,000 | 25,700 |
| 2025-02-14 | 44,200 | 25,500 | 40,600 | 10,800 | 3,600 | 14,700 |
| 2025-02-07 | 34,600 | 22,400 | 30,200 | 9,700 | 4,400 | 12,700 |
| 2025-01-31 | 4,400 | 23,100 | 900 | 9,100 | 3,500 | 14,000 |
| 2025-01-24 | 3,800 | 18,300 | 600 | 8,400 | 3,200 | 9,900 |
| 2025-01-17 | 3,400 | 18,200 | 300 | 8,100 | 3,100 | 10,100 |
| 2025-01-10 | 2,700 | 17,200 | 200 | 7,700 | 2,500 | 9,500 |
| 2024-12-27 | 2,900 | 16,100 | 0 | 7,700 | 2,900 | 8,400 |
| 2024-12-20 | 2,800 | 16,000 | 100 | 6,700 | 2,700 | 9,300 |
| 2024-12-13 | 2,700 | 17,200 | 100 | 7,000 | 2,600 | 10,200 |
| 2024-12-06 | 2,400 | 18,400 | 0 | 3,700 | 2,400 | 14,700 |
| 2024-11-29 | 2,000 | 18,800 | 0 | 3,600 | 2,000 | 15,200 |
| 2024-11-22 | 3,500 | 19,600 | 1,400 | 4,000 | 2,100 | 15,600 |
| 2024-11-15 | 3,500 | 19,400 | 1,500 | 3,600 | 2,000 | 15,800 |
| 2024-11-08 | 2,000 | 21,200 | 100 | 3,500 | 1,900 | 17,700 |
| 2024-11-01 | 1,900 | 19,800 | 100 | 4,300 | 1,800 | 15,500 |
| 2024-10-25 | 2,000 | 16,900 | 100 | 3,600 | 1,900 | 13,300 |
| 2024-10-18 | 2,500 | 17,300 | 100 | 3,600 | 2,400 | 13,700 |
| 2024-10-11 | 2,300 | 19,100 | 100 | 4,000 | 2,200 | 15,100 |
| 2024-10-04 | 1,700 | 21,900 | 100 | 4,500 | 1,600 | 17,400 |
| 2024-09-27 | 5,600 | 21,700 | 4,200 | 3,900 | 1,400 | 17,800 |
| 2024-09-20 | 479,100 | 27,100 | 476,700 | 4,800 | 2,400 | 22,300 |
| 2024-09-13 | 479,100 | 28,200 | 476,700 | 6,400 | 2,400 | 21,800 |
| 2024-09-06 | 479,100 | 30,300 | 474,100 | 6,100 | 5,000 | 24,200 |
| 2024-08-30 | 292,700 | 27,000 | 287,100 | 3,900 | 5,600 | 23,100 |
| 2024-08-23 | 61,300 | 19,900 | 59,100 | 2,900 | 2,200 | 17,000 |
| 2024-08-16 | 25,400 | 17,400 | 22,800 | 2,900 | 2,600 | 14,500 |
| 2024-08-09 | 10,500 | 18,200 | 8,800 | 3,100 | 1,700 | 15,100 |
| 2024-08-02 | 5,000 | 19,700 | 4,000 | 3,300 | 1,000 | 16,400 |
| 2024-07-26 | 3,200 | 26,200 | 700 | 3,100 | 2,500 | 23,100 |
| 2024-07-19 | 2,800 | 23,500 | 700 | 2,900 | 2,100 | 20,600 |
| 2024-07-12 | 2,500 | 16,900 | 100 | 2,400 | 2,400 | 14,500 |
| 2024-07-05 | 2,200 | 14,600 | 100 | 2,000 | 2,100 | 12,600 |
| 2024-06-28 | 2,400 | 15,300 | 100 | 1,800 | 2,300 | 13,500 |
| 2024-06-21 | 2,100 | 13,900 | 100 | 1,700 | 2,000 | 12,200 |
| 2024-06-14 | 2,500 | 13,000 | 100 | 1,600 | 2,400 | 11,400 |
| 2024-06-07 | 2,400 | 13,100 | 100 | 1,800 | 2,300 | 11,300 |
| 2024-05-31 | 2,600 | 12,600 | 100 | 1,800 | 2,500 | 10,800 |
| 2024-05-24 | 3,100 | 13,400 | 0 | 2,300 | 3,100 | 11,100 |
| 2024-05-17 | 3,300 | 13,400 | 0 | 2,200 | 3,300 | 11,200 |
| 2024-05-10 | 5,800 | 19,700 | 0 | 4,400 | 5,800 | 15,300 |
| 2024-05-02 | 3,700 | 15,800 | 0 | 1,700 | 3,700 | 14,100 |
| 2024-04-26 | 3,700 | 15,500 | 0 | 1,800 | 3,700 | 13,700 |
| 2024-04-19 | 3,700 | 21,900 | 0 | 1,900 | 3,700 | 20,000 |
| 2024-04-12 | 5,200 | 20,700 | 0 | 1,800 | 5,200 | 18,900 |
| 2024-04-05 | 5,000 | 21,400 | 0 | 2,100 | 5,000 | 19,300 |
| 2024-03-29 | 7,400 | 21,500 | 500 | 2,200 | 6,900 | 19,300 |
| 2024-03-22 | 5,000 | 5,500 | 2,500 | 400 | 2,500 | 5,100 |
| 2024-03-15 | 3,500 | 7,900 | 1,000 | 1,900 | 2,500 | 6,000 |
| 2024-03-08 | 2,800 | 8,300 | 0 | 2,200 | 2,800 | 6,100 |
| 2024-03-01 | 2,900 | 6,300 | 0 | 2,200 | 2,900 | 4,100 |
| 2024-02-22 | 2,600 | 6,200 | 0 | 1,900 | 2,600 | 4,300 |
| 2024-02-16 | 2,500 | 6,200 | 0 | 2,000 | 2,500 | 4,200 |
| 2024-02-09 | 2,600 | 6,800 | 0 | 2,100 | 2,600 | 4,700 |
| 2024-02-02 | 4,800 | 6,600 | 0 | 2,000 | 4,800 | 4,600 |
| 2024-01-26 | 5,200 | 5,000 | 0 | 1,900 | 5,200 | 3,100 |
| 2024-01-19 | 5,100 | 5,300 | 0 | 2,000 | 5,100 | 3,300 |
| 2024-01-12 | 5,400 | 5,200 | 0 | 1,800 | 5,400 | 3,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 16:00 | 椿本興 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 16:00 | 椿本興 | 2025年３月期 第３四半期決算補足説明資料 |
| 20250131 | 16:00 | 椿本興 | 株主優待制度変更（拡充）のお知らせ |
| 20241129 | 10:00 | 椿本興 | 自己株式立会外買付取引（ToSTNeT－3）による自己株式の取得結果および自己株式の取得終了に関するお知らせ |
| 20241128 | 16:30 | 椿本興 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT－3）による自己株式の買付けに関するお知らせ |
| 20241031 | 16:00 | 椿本興 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 16:00 | 椿本興 | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20240726 | 16:00 | 椿本興 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 椿本興 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240508 | 16:00 | 椿本興 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:00 | 椿本興 | 剰余金の配当および記念配当に関するお知らせ |
| 20240508 | 16:00 | 椿本興 | 2024年３月期 決算補足説明資料 |
| 20240508 | 16:00 | 椿本興 | 役員の異動に関するお知らせ |
| 20240508 | 16:00 | 椿本興 | 株式分割後の株主優待制度に関するお知らせ |
| 20240131 | 16:00 | 椿本興 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 椿本興 | 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 |
| 20240131 | 16:00 | 椿本興 | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VCXR | 350 | 2025-03-07 11:15 | 椿本興業株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UK46 | 350 | 2024-10-22 13:37 | 椿本興業株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100UDTM | 350 | 2024-09-20 09:11 | 椿本興業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UBRU | 350 | 2024-09-06 13:06 | 椿本興業株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3QB | 350 | 2024-07-29 14:51 | 椿本興業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U0ZZ | 350 | 2024-07-16 12:32 | 椿本興業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8052 | 1 | 椿本興業株式会社（ツバコー） | 2025-03-18 01:22:35 |
| 8052 | 2 | 人権 | サステナビリティ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:28 |
| 8052 | 2 | 株主優待制度について | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:17 |
| 8052 | 2 | 配当金の推移 | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:16 |
| 8052 | 2 | 株主メモ | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:15 |
| 8052 | 2 | コーポレート・ガバナンスに関する報告書 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:14 |
| 8052 | 2 | 適時開示情報 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:12 |
| 8052 | 2 | 株主通信 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:11 |
| 8052 | 2 | 決算説明会資料 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:10 |
| 8052 | 2 | 有価証券報告書等 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:09 |