| 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 | 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% | 96% | 97% | 102% |
| 20241007 | 6,810 | 6,840 | 6,730 | 6,790 | 15,700 | 60 | 101% | 100% | 96% | ▲▲ | 99% | 101% | 97% | 98% | 102% |
| 20241008 | 6,750 | 6,780 | 6,690 | 6,710 | 13,600 | -80 | 99% | 99% | 87% | ▼ | 100% | 102% | 98% | 97% | 101% |
| 20241009 | 6,710 | 6,770 | 6,670 | 6,700 | 17,000 | -10 | 100% | 100% | 125% | ▼▼ | 101% | 99% | 98% | 97% | 101% |
| 20241010 | 6,730 | 6,830 | 6,720 | 6,780 | 13,300 | 80 | 101% | 101% | 78% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20241011 | 6,780 | 6,830 | 6,760 | 6,770 | 17,500 | -10 | 100% | 100% | 132% | ▼ | 101% | 98% | 97% | 98% | 102% |
| 20241015 | 6,800 | 6,850 | 6,800 | 6,840 | 18,800 | 70 | 101% | 101% | 107% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20241016 | 6,740 | 6,770 | 6,690 | 6,690 | 22,000 | -150 | 98% | 99% | 117% | ▼ | 99% | 97% | 99% | 97% | 100% |
| 20241017 | 6,690 | 6,690 | 6,620 | 6,620 | 37,900 | -70 | 99% | 99% | 172% | ▼▼ | 100% | 98% | 101% | 96% | 100% |
| 20241018 | 6,620 | 6,660 | 6,610 | 6,630 | 10,600 | 10 | 100% | 100% | 28% | ▲ | 100% | 98% | 101% | 96% | 100% |
| 20241021 | 6,630 | 6,650 | 6,600 | 6,600 | 9,300 | -30 | 100% | 100% | 88% | ▼ | 98% | 99% | 101% | 96% | 100% |
| 20241022 | 6,600 | 6,600 | 6,460 | 6,460 | 20,800 | -140 | 98% | 98% | 224% | ▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20241023 | 6,460 | 6,500 | 6,420 | 6,470 | 12,900 | 10 | 100% | 100% | 62% | ▲ | 100% | 101% | 106% | 94% | 100% |
| 20241024 | 6,480 | 6,530 | 6,410 | 6,510 | 13,500 | 40 | 101% | 100% | 105% | ▲▲ | 99% | 100% | 105% | 94% | 101% |
| 20241025 | 6,540 | 6,540 | 6,420 | 6,470 | 12,800 | -40 | 99% | 99% | 95% | ▼ | 102% | 102% | 107% | 94% | 100% |
| 20241028 | 6,410 | 6,520 | 6,380 | 6,520 | 15,100 | 50 | 101% | 102% | 118% | ▲ | 101% | 100% | 106% | 95% | 101% |
| 20241029 | 6,480 | 6,530 | 6,470 | 6,520 | 17,400 | 0 | 100% | 101% | 115% | -- | 100% | 99% | 105% | 95% | 101% |
| 20241030 | 6,550 | 6,580 | 6,480 | 6,520 | 34,300 | 0 | 100% | 100% | 197% | -- | 101% | 102% | 106% | 95% | 101% |
| 20241031 | 6,480 | 6,590 | 6,450 | 6,570 | 19,100 | 50 | 101% | 101% | 56% | ▲ | 98% | 100% | 106% | 96% | 102% |
| 20241101 | 6,570 | 6,570 | 6,430 | 6,460 | 10,900 | -110 | 98% | 98% | 57% | ▼ | 101% | 102% | 108% | 94% | 100% |
| 20241105 | 6,430 | 6,490 | 6,390 | 6,470 | 12,200 | 10 | 100% | 101% | 112% | ▲ | 99% | 102% | 108% | 95% | 100% |
| 20241106 | 6,470 | 6,500 | 6,430 | 6,430 | 15,300 | -40 | 99% | 99% | 125% | ▼ | 101% | 102% | 107% | 94% | 100% |
| 20241107 | 6,490 | 6,650 | 6,480 | 6,580 | 31,800 | 150 | 102% | 101% | 208% | ▲ | 98% | 99% | 105% | 96% | 102% |
| 20241108 | 6,650 | 6,700 | 6,520 | 6,520 | 32,200 | -60 | 99% | 98% | 101% | ▼ | 101% | 103% | 107% | 95% | 101% |
| 20241111 | 6,500 | 6,600 | 6,500 | 6,540 | 20,500 | 20 | 100% | 101% | 64% | ▲ | 100% | 101% | 106% | 96% | 102% |
| 20241112 | 6,580 | 6,640 | 6,530 | 6,570 | 30,300 | 30 | 100% | 100% | 148% | ▲▲ | 101% | 101% | 106% | 96% | 102% |
| 20241113 | 6,560 | 6,720 | 6,560 | 6,610 | 22,700 | 40 | 101% | 101% | 75% | ▲▲▲ | 100% | 103% | 105% | 99% | 103% |
| 20241114 | 6,610 | 6,700 | 6,610 | 6,610 | 11,200 | 0 | 100% | 100% | 49% | -- | 100% | 103% | 104% | 100% | 103% |
| 20241115 | 6,680 | 6,700 | 6,620 | 6,670 | 14,000 | 60 | 101% | 100% | 125% | ▲ | 99% | 103% | 104% | 100% | 104% |
| 20241118 | 6,690 | 6,720 | 6,590 | 6,600 | 13,600 | -70 | 99% | 99% | 97% | ▼ | 99% | 104% | 105% | 99% | 103% |
| 20241119 | 6,620 | 6,680 | 6,560 | 6,560 | 13,400 | -40 | 99% | 99% | 99% | ▼▼ | 103% | 104% | 104% | 98% | 102% |
| 20241120 | 6,610 | 6,850 | 6,610 | 6,800 | 36,800 | 240 | 104% | 103% | 275% | ▲ | 100% | 101% | 100% | 100% | 106% |
| 20241121 | 6,850 | 6,960 | 6,820 | 6,860 | 20,700 | 60 | 101% | 100% | 56% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241122 | 6,870 | 6,920 | 6,840 | 6,880 | 8,700 | 20 | 100% | 100% | 42% | ▲▲▲ | 99% | 101% | 98% | 100% | 107% |
| 20241125 | 6,900 | 6,930 | 6,840 | 6,840 | 23,600 | -40 | 99% | 99% | 271% | ▼ | 101% | 102% | 99% | 99% | 106% |
| 20241126 | 6,840 | 6,920 | 6,840 | 6,890 | 12,000 | 50 | 101% | 101% | 51% | ▲ | 99% | 101% | 98% | 100% | 107% |
| 20241127 | 6,910 | 6,910 | 6,790 | 6,810 | 12,500 | -80 | 99% | 99% | 104% | ▼ | 101% | 101% | 98% | 99% | 106% |
| 20241128 | 6,860 | 6,900 | 6,840 | 6,900 | 9,800 | 90 | 101% | 101% | 78% | ▲ | 101% | 96% | 97% | 100% | 107% |
| 20241129 | 6,900 | 7,000 | 6,900 | 6,970 | 33,900 | 70 | 101% | 101% | 346% | ▲▲ | 99% | 98% | 95% | 100% | 108% |
| 20241202 | 7,030 | 7,040 | 6,930 | 6,950 | 22,900 | -20 | 100% | 99% | 68% | ▼ | 101% | 100% | 96% | 100% | 108% |
| 20241203 | 6,860 | 7,020 | 6,860 | 6,950 | 74,700 | 0 | 100% | 101% | 326% | -- | 102% | 105% | 102% | 100% | 108% |
| 20241204 | 6,450 | 6,620 | 6,370 | 6,550 | 223,900 | -400 | 94% | 102% | 300% | ▼ | 100% | 101% | 99% | 94% | 100% |
| 20241205 | 6,640 | 6,680 | 6,580 | 6,630 | 82,100 | 80 | 101% | 100% | 37% | ▲ | 102% | 101% | 98% | 95% | 102% |
| 20241206 | 6,700 | 6,860 | 6,630 | 6,860 | 68,100 | 230 | 103% | 102% | 83% | ▲▲ | 100% | 100% | 0% | 98% | 105% |
| 20241209 | 6,760 | 6,870 | 6,750 | 6,790 | 27,600 | -70 | 99% | 100% | 41% | ▼ | 99% | 99% | 0% | 97% | 104% |
| 20241210 | 6,770 | 6,790 | 6,680 | 6,690 | 15,400 | -100 | 99% | 99% | 56% | ▼▼ | 99% | 99% | 0% | 96% | 102% |
| 20241211 | 6,750 | 6,810 | 6,680 | 6,690 | 26,900 | 0 | 100% | 99% | 175% | -- | 101% | 98% | 0% | 96% | 102% |
| 20241212 | 6,700 | 6,820 | 6,700 | 6,740 | 25,300 | 50 | 101% | 101% | 94% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20241213 | 6,690 | 6,770 | 6,670 | 6,700 | 24,500 | -40 | 99% | 100% | 97% | ▼ | 99% | 97% | 0% | 96% | 102% |
| 20241216 | 6,750 | 6,800 | 6,700 | 6,700 | 20,800 | 0 | 100% | 99% | 85% | -- | 98% | 98% | 0% | 96% | 102% |
| 20241217 | 6,710 | 6,710 | 6,580 | 6,590 | 17,400 | -110 | 98% | 98% | 84% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 6,590 | 6,630 | 6,570 | 6,570 | 13,700 | -20 | 100% | 100% | 79% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 6,550 | 6,580 | 6,500 | 6,540 | 14,700 | -30 | 100% | 100% | 107% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 6,570 | 6,610 | 6,560 | 6,580 | 20,600 | 40 | 101% | 100% | 140% | ▲ | % | % | % | 94% | 101% |
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 | 15,300 | 63,400 | 2,100 | 37,100 | 13,200 | 26,300 |
| 2024-12-06 | 18,900 | 69,800 | 2,100 | 38,300 | 16,800 | 31,500 |
| 2024-11-29 | 3,400 | 66,000 | 2,200 | 31,000 | 1,200 | 35,000 |
| 2024-11-22 | 2,600 | 64,300 | 2,100 | 27,300 | 500 | 37,000 |
| 2024-11-15 | 2,200 | 55,400 | 2,000 | 20,000 | 200 | 35,400 |
| 2024-11-08 | 2,000 | 57,800 | 2,000 | 19,700 | 0 | 38,100 |
| 2024-11-01 | 2,000 | 60,200 | 2,000 | 19,500 | 0 | 40,700 |
| 2024-10-25 | 2,000 | 59,400 | 2,000 | 19,600 | 0 | 39,800 |
| 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 |
|---|---|---|---|
| 20241203 | 15:30 | 内田洋行 | 2025年7月期 第1四半期決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 13:21:06 |
| 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 |