| 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 | 8,000 | 8,090 | 7,910 | 7,930 | 56,400 | -90 | 99% | 99% | 152% | ▼ | 99% | 99% | 92% | 95% | 102% |
| 20240726 | 7,890 | 7,940 | 7,560 | 7,800 | 62,900 | -130 | 98% | 99% | 112% | ▼▼ | 100% | 95% | 93% | 93% | 100% |
| 20240729 | 7,940 | 8,000 | 7,850 | 7,930 | 55,400 | 130 | 102% | 100% | 88% | ▲ | 98% | 91% | 94% | 95% | 102% |
| 20240730 | 7,940 | 7,940 | 7,730 | 7,760 | 41,900 | -170 | 98% | 98% | 76% | ▼ | 102% | 91% | 97% | 93% | 100% |
| 20240731 | 7,690 | 7,880 | 7,620 | 7,840 | 34,400 | 80 | 101% | 102% | 82% | ▲ | 98% | 91% | 97% | 94% | 101% |
| 20240801 | 7,700 | 7,750 | 7,500 | 7,530 | 26,500 | -310 | 96% | 98% | 77% | ▼ | 97% | 94% | 101% | 90% | 100% |
| 20240802 | 7,380 | 7,430 | 7,150 | 7,190 | 32,000 | -340 | 95% | 97% | 121% | ▼▼ | 92% | 99% | 106% | 87% | 100% |
| 20240805 | 7,040 | 7,040 | 6,460 | 6,510 | 47,800 | -680 | 91% | 92% | 149% | ▼▼▼ | 101% | 102% | 110% | 79% | 100% |
| 20240806 | 6,910 | 7,160 | 6,800 | 6,990 | 53,300 | 480 | 107% | 101% | 112% | ▲ | 102% | 104% | 112% | 85% | 107% |
| 20240807 | 6,790 | 7,130 | 6,790 | 6,950 | 33,500 | -40 | 99% | 102% | 63% | ▼ | 99% | 103% | 111% | 84% | 107% |
| 20240808 | 6,900 | 7,030 | 6,800 | 6,820 | 22,600 | -130 | 98% | 99% | 67% | ▼▼ | 101% | 104% | 110% | 83% | 105% |
| 20240809 | 6,920 | 6,980 | 6,840 | 6,960 | 35,600 | 140 | 102% | 101% | 158% | ▲ | 101% | 104% | 110% | 84% | 107% |
| 20240813 | 6,960 | 7,100 | 6,910 | 7,050 | 11,300 | 90 | 101% | 101% | 32% | ▲▲ | 98% | 101% | 107% | 85% | 108% |
| 20240814 | 7,150 | 7,150 | 7,020 | 7,030 | 13,000 | -20 | 100% | 98% | 115% | ▼ | 101% | 103% | 108% | 85% | 108% |
| 20240815 | 7,050 | 7,170 | 7,020 | 7,100 | 18,400 | 70 | 101% | 101% | 142% | ▲ | 101% | 101% | 106% | 86% | 109% |
| 20240816 | 7,190 | 7,320 | 7,190 | 7,230 | 15,100 | 130 | 102% | 101% | 82% | ▲▲ | 99% | 100% | 105% | 88% | 111% |
| 20240819 | 7,240 | 7,340 | 7,150 | 7,170 | 17,500 | -60 | 99% | 99% | 116% | ▼ | 100% | 102% | 105% | 89% | 110% |
| 20240820 | 7,250 | 7,300 | 7,150 | 7,250 | 17,000 | 80 | 101% | 100% | 97% | ▲ | 100% | 104% | 97% | 90% | 111% |
| 20240821 | 7,180 | 7,240 | 7,150 | 7,170 | 12,100 | -80 | 99% | 100% | 71% | ▼ | 100% | 103% | 96% | 89% | 110% |
| 20240822 | 7,250 | 7,270 | 7,160 | 7,240 | 16,700 | 70 | 101% | 100% | 138% | ▲ | 101% | 104% | 95% | 91% | 111% |
| 20240823 | 7,170 | 7,260 | 7,150 | 7,240 | 13,700 | 0 | 100% | 101% | 82% | -- | 102% | 102% | 93% | 91% | 111% |
| 20240826 | 7,290 | 7,570 | 7,290 | 7,410 | 31,700 | 170 | 102% | 102% | 231% | ▲ | 101% | 101% | 92% | 93% | 114% |
| 20240827 | 7,400 | 7,470 | 7,280 | 7,470 | 27,000 | 60 | 101% | 101% | 85% | ▲▲ | 99% | 102% | 92% | 95% | 115% |
| 20240828 | 7,480 | 7,510 | 7,360 | 7,440 | 12,500 | -30 | 100% | 99% | 46% | ▼ | 99% | 102% | 92% | 95% | 114% |
| 20240829 | 7,480 | 7,480 | 7,370 | 7,430 | 15,500 | -10 | 100% | 99% | 124% | ▼▼ | 100% | 93% | 93% | 99% | 114% |
| 20240830 | 7,460 | 7,530 | 7,430 | 7,470 | 26,000 | 40 | 101% | 100% | 168% | ▲ | 99% | 92% | 91% | 100% | 115% |
| 20240902 | 7,570 | 7,570 | 7,370 | 7,490 | 26,300 | 20 | 100% | 99% | 101% | ▲▲ | 100% | 90% | 91% | 100% | 115% |
| 20240903 | 7,620 | 7,720 | 7,530 | 7,630 | 96,300 | 140 | 102% | 100% | 366% | ▲▲▲ | 97% | 93% | 96% | 100% | 112% |
| 20240904 | 7,180 | 7,260 | 6,880 | 6,940 | 209,800 | -690 | 91% | 97% | 218% | ▼ | 102% | 98% | 101% | 91% | 102% |
| 20240905 | 6,860 | 7,040 | 6,810 | 6,970 | 56,000 | 30 | 100% | 102% | 27% | ▲ | 97% | 95% | 98% | 91% | 102% |
| 20240906 | 7,050 | 7,050 | 6,800 | 6,830 | 36,600 | -140 | 98% | 97% | 65% | ▼ | 102% | 102% | 105% | 90% | 100% |
| 20240909 | 6,600 | 6,760 | 6,540 | 6,700 | 45,000 | -130 | 98% | 102% | 123% | ▼▼ | 100% | 99% | 103% | 88% | 100% |
| 20240910 | 6,700 | 6,800 | 6,680 | 6,710 | 17,400 | 10 | 100% | 100% | 39% | ▲ | 100% | 102% | 104% | 88% | 100% |
| 20240911 | 6,620 | 6,760 | 6,610 | 6,630 | 23,600 | -80 | 99% | 100% | 136% | ▼ | 99% | 100% | 101% | 87% | 100% |
| 20240912 | 6,800 | 6,800 | 6,700 | 6,710 | 20,000 | 80 | 101% | 99% | 85% | ▲ | 99% | 101% | 102% | 88% | 101% |
| 20240913 | 6,710 | 6,750 | 6,650 | 6,650 | 25,500 | -60 | 99% | 99% | 128% | ▼ | 99% | 101% | 102% | 87% | 100% |
| 20240917 | 6,710 | 6,720 | 6,600 | 6,660 | 22,900 | 10 | 100% | 99% | 90% | ▲ | 101% | 102% | 102% | 87% | 100% |
| 20240918 | 6,690 | 6,760 | 6,660 | 6,730 | 18,800 | 70 | 101% | 101% | 82% | ▲▲ | 100% | 101% | 101% | 88% | 102% |
| 20240919 | 6,800 | 6,860 | 6,750 | 6,790 | 18,400 | 60 | 101% | 100% | 98% | ▲▲▲ | 99% | 102% | 101% | 89% | 102% |
| 20240920 | 6,800 | 6,800 | 6,720 | 6,730 | 38,300 | -60 | 99% | 99% | 208% | ▼ | 101% | 102% | 101% | 88% | 102% |
| 20240924 | 6,760 | 6,850 | 6,700 | 6,800 | 23,500 | 70 | 101% | 101% | 61% | ▲ | 100% | 101% | 101% | 89% | 103% |
| 20240925 | 6,780 | 6,830 | 6,700 | 6,770 | 20,400 | -30 | 100% | 100% | 87% | ▼ | 101% | 101% | 100% | 89% | 102% |
| 20240926 | 6,810 | 6,890 | 6,800 | 6,890 | 41,100 | 120 | 102% | 101% | 201% | ▲ | 100% | 97% | 99% | 90% | 104% |
| 20240927 | 6,940 | 6,940 | 6,850 | 6,910 | 24,600 | 20 | 100% | 100% | 60% | ▲▲ | 100% | 99% | 100% | 91% | 104% |
| 20240930 | 6,810 | 6,820 | 6,720 | 6,800 | 24,800 | -110 | 98% | 100% | 101% | ▼ | 100% | 99% | 97% | 89% | 103% |
| 20241001 | 6,870 | 6,880 | 6,780 | 6,850 | 16,500 | 50 | 101% | 100% | 67% | ▲ | 100% | 101% | 98% | 90% | 103% |
| 20241002 | 6,750 | 6,830 | 6,730 | 6,730 | 31,900 | -120 | 98% | 100% | 193% | ▼ | 98% | 98% | 97% | 88% | 102% |
| 20241003 | 6,860 | 6,860 | 6,700 | 6,700 | 22,500 | -30 | 100% | 98% | 71% | ▼▼ | 100% | 101% | 98% | 96% | 101% |
| 20241004 | 6,740 | 6,770 | 6,720 | 6,730 | 16,400 | 30 | 100% | 100% | 73% | ▲ | 100% | 100% | 95% | 97% | 102% |
| 20241007 | 6,810 | 6,840 | 6,730 | 6,790 | 15,700 | 60 | 101% | 100% | 96% | ▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20241008 | 6,750 | 6,780 | 6,690 | 6,710 | 13,600 | -80 | 99% | 99% | 87% | ▼ | 100% | 102% | 0% | 97% | 101% |
| 20241009 | 6,710 | 6,770 | 6,670 | 6,700 | 17,000 | -10 | 100% | 100% | 125% | ▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241010 | 6,730 | 6,830 | 6,720 | 6,780 | 13,300 | 80 | 101% | 101% | 78% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20241011 | 6,780 | 6,830 | 6,760 | 6,770 | 17,500 | -10 | 100% | 100% | 132% | ▼ | 101% | 98% | 0% | 98% | 102% |
| 20241015 | 6,800 | 6,850 | 6,800 | 6,840 | 18,800 | 70 | 101% | 101% | 107% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241016 | 6,740 | 6,770 | 6,690 | 6,690 | 22,000 | -150 | 98% | 99% | 117% | ▼ | 99% | 97% | 0% | 97% | 100% |
| 20241017 | 6,690 | 6,690 | 6,620 | 6,620 | 37,900 | -70 | 99% | 99% | 172% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 6,620 | 6,660 | 6,610 | 6,630 | 10,600 | 10 | 100% | 100% | 28% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 6,630 | 6,650 | 6,600 | 6,600 | 9,300 | -30 | 100% | 100% | 88% | ▼ | 98% | 0% | 0% | 96% | 100% |
| 20241022 | 6,600 | 6,600 | 6,460 | 6,460 | 20,800 | -140 | 98% | 98% | 224% | ▼▼ | % | % | % | 93% | 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 | 2,300 | 56,200 | 2,000 | 16,800 | 300 | 39,400 |
| 2024-10-11 | 3,700 | 54,100 | 2,100 | 13,700 | 1,600 | 40,400 |
| 2024-10-04 | 3,400 | 56,500 | 2,000 | 10,600 | 1,400 | 45,900 |
| 2024-09-27 | 2,700 | 62,500 | 2,000 | 10,400 | 700 | 52,100 |
| 2024-09-20 | 2,500 | 69,600 | 2,000 | 9,900 | 500 | 59,700 |
| 2024-09-13 | 2,600 | 72,000 | 2,000 | 10,400 | 600 | 61,600 |
| 2024-09-06 | 3,200 | 82,400 | 2,000 | 10,800 | 1,200 | 71,600 |
| 2024-08-30 | 3,100 | 29,900 | 2,000 | 2,700 | 1,100 | 27,200 |
| 2024-08-23 | 2,600 | 24,200 | 2,000 | 2,300 | 600 | 21,900 |
| 2024-08-16 | 2,900 | 22,700 | 2,000 | 1,500 | 900 | 21,200 |
| 2024-08-09 | 2,700 | 21,000 | 2,000 | 1,500 | 700 | 19,500 |
| 2024-08-02 | 5,300 | 22,600 | 2,800 | 2,000 | 2,500 | 20,600 |
| 2024-07-26 | 6,300 | 24,000 | 3,600 | 1,800 | 2,700 | 22,200 |
| 2024-07-19 | 17,700 | 20,600 | 2,900 | 1,400 | 14,800 | 19,200 |
| 2024-07-12 | 27,200 | 34,800 | 2,300 | 6,600 | 24,900 | 28,200 |
| 2024-07-05 | 12,900 | 32,500 | 2,900 | 6,100 | 10,000 | 26,400 |
| 2024-06-28 | 11,400 | 28,300 | 2,900 | 6,200 | 8,500 | 22,100 |
| 2024-06-21 | 10,800 | 36,700 | 2,500 | 7,300 | 8,300 | 29,400 |
| 2024-06-14 | 8,200 | 41,800 | 2,500 | 7,600 | 5,700 | 34,200 |
| 2024-06-07 | 7,800 | 47,700 | 2,300 | 7,900 | 5,500 | 39,800 |
| 2024-05-31 | 4,100 | 27,500 | 2,100 | 12,000 | 2,000 | 15,500 |
| 2024-05-24 | 3,600 | 26,700 | 2,100 | 11,900 | 1,500 | 14,800 |
| 2024-05-17 | 4,400 | 25,800 | 2,100 | 11,600 | 2,300 | 14,200 |
| 2024-05-10 | 3,800 | 25,700 | 2,100 | 11,600 | 1,700 | 14,100 |
| 2024-05-02 | 3,700 | 26,400 | 2,100 | 12,100 | 1,600 | 14,300 |
| 2024-04-26 | 3,300 | 28,200 | 2,100 | 12,400 | 1,200 | 15,800 |
| 2024-04-19 | 3,300 | 28,100 | 2,100 | 12,400 | 1,200 | 15,700 |
| 2024-04-12 | 3,900 | 22,900 | 2,100 | 10,700 | 1,800 | 12,200 |
| 2024-04-05 | 4,400 | 25,200 | 2,100 | 10,200 | 2,300 | 15,000 |
| 2024-03-29 | 4,500 | 28,100 | 2,100 | 11,700 | 2,400 | 16,400 |
| 2024-03-22 | 5,900 | 27,600 | 2,100 | 11,400 | 3,800 | 16,200 |
| 2024-03-15 | 4,000 | 27,600 | 100 | 11,100 | 3,900 | 16,500 |
| 2024-03-08 | 5,900 | 30,400 | 300 | 9,200 | 5,600 | 21,200 |
| 2024-03-01 | 6,700 | 15,100 | 200 | 4,200 | 6,500 | 10,900 |
| 2024-02-22 | 9,500 | 9,600 | 300 | 3,700 | 9,200 | 5,900 |
| 2024-02-16 | 10,400 | 8,600 | 500 | 3,600 | 9,900 | 5,000 |
| 2024-02-09 | 11,100 | 11,700 | 300 | 3,700 | 10,800 | 8,000 |
| 2024-02-02 | 17,100 | 10,200 | 700 | 3,600 | 16,400 | 6,600 |
| 2024-01-26 | 15,800 | 11,200 | 600 | 3,500 | 15,200 | 7,700 |
| 2024-01-19 | 11,100 | 8,800 | 500 | 3,400 | 10,600 | 5,400 |
| 2024-01-12 | 13,800 | 9,000 | 400 | 1,300 | 13,400 | 7,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 48,737 | 0.46% | ▼ | -4,100 | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 52,837 | 0.50% | ▼ | -10,010 | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 内田洋行 | 投資単位の引下げに関する考え方及び方針等について |
| 20240930 | 15:00 | 内田洋行 | 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 |
| 20240910 | 15:00 | 内田洋行 | 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 |
| 20240910 | 15:00 | 内田洋行 | 第17次中期経営計画の策定に関するお知らせ |
| 20240903 | 15:00 | 内田洋行 | 剰余金の配当に関するお知らせ |
| 20240903 | 15:00 | 内田洋行 | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240604 | 15:00 | 内田洋行 | 業績予想の修正および配当予想の修正に関するお知らせ |
| 20240604 | 15:00 | 内田洋行 | 2024年7月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240304 | 15:00 | 内田洋行 | 2024年7月期 第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8057 | 1 | 内田洋行 | 2024-10-23 03:23:16 |
| 8057 | 2 | UCHIDA FAIR 2025 in 札幌 [オフィス家具・ICTソリューションの新製品の展示会] - オフィス分野｜内田洋行 | 2024-10-15 23:30:14 |
| 8057 | 2 | お探しのページは見つかりませんでした。（404 Not Found）｜内田洋行 | 2024-06-19 08:29:05 |
| 8057 | 2 | 株主還元｜内田洋行 | 2024-06-19 08:29:04 |
| 8057 | 2 | 統合報告書｜内田洋行 | 2024-06-19 08:29:02 |
| 8057 | 2 | 株主通信｜内田洋行 | 2024-06-19 08:29:01 |
| 8057 | 2 | お探しのページは見つかりませんでした。（404 Not Found）｜内田洋行 | 2024-06-19 08:29:00 |
| 8057 | 2 | 株式手続き｜内田洋行 | 2024-06-19 08:28:58 |
| 8057 | 2 | 株式基本情報｜内田洋行 | 2024-06-19 08:28:57 |
| 8057 | 2 | 主要連結指標｜内田洋行 | 2024-06-19 08:28:56 |