| 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 | 870 | 873 | 842 | 856 | 78,300 | -26 | 97% | 98% | 117% | ▼ | 102% | 98% | 82% | 97% | 113% |
| 20240726 | 856 | 893 | 850 | 877 | 50,500 | 21 | 102% | 102% | 64% | ▲ | 99% | 91% | 79% | 99% | 116% |
| 20240729 | 892 | 892 | 873 | 886 | 22,200 | 9 | 101% | 99% | 44% | ▲▲ | 93% | 82% | 82% | 100% | 117% |
| 20240730 | 882 | 882 | 820 | 820 | 98,400 | -66 | 93% | 93% | 443% | ▼ | 101% | 81% | 87% | 93% | 108% |
| 20240731 | 825 | 841 | 797 | 837 | 46,900 | 17 | 102% | 101% | 48% | ▲ | 97% | 82% | 86% | 94% | 111% |
| 20240801 | 837 | 839 | 802 | 813 | 23,300 | -24 | 97% | 97% | 50% | ▼ | 94% | 89% | 93% | 92% | 107% |
| 20240802 | 777 | 779 | 727 | 727 | 73,700 | -86 | 89% | 94% | 316% | ▼▼ | 88% | 101% | 106% | 82% | 100% |
| 20240805 | 681 | 691 | 601 | 601 | 109,400 | -126 | 83% | 88% | 148% | ▼▼▼ | 104% | 109% | 112% | 68% | 100% |
| 20240806 | 641 | 701 | 641 | 666 | 68,000 | 65 | 111% | 104% | 62% | ▲ | 104% | 106% | 109% | 75% | 111% |
| 20240807 | 663 | 721 | 662 | 688 | 58,300 | 22 | 103% | 104% | 86% | ▲▲ | 99% | 102% | 105% | 78% | 114% |
| 20240808 | 688 | 692 | 672 | 682 | 23,600 | -6 | 99% | 99% | 40% | ▼ | 98% | 99% | 103% | 77% | 113% |
| 20240809 | 702 | 712 | 690 | 691 | 21,900 | 9 | 101% | 98% | 93% | ▲ | 101% | 100% | 105% | 78% | 115% |
| 20240813 | 689 | 712 | 688 | 698 | 24,200 | 7 | 101% | 101% | 111% | ▲▲ | 101% | 98% | 103% | 79% | 116% |
| 20240814 | 698 | 712 | 694 | 705 | 13,500 | 7 | 101% | 101% | 56% | ▲▲▲ | 99% | 98% | 103% | 80% | 117% |
| 20240815 | 700 | 704 | 695 | 695 | 15,500 | -10 | 99% | 99% | 115% | ▼ | 97% | 96% | 101% | 78% | 116% |
| 20240816 | 711 | 711 | 690 | 692 | 35,000 | -3 | 100% | 97% | 226% | ▼▼ | 96% | 98% | 101% | 78% | 115% |
| 20240819 | 699 | 699 | 668 | 670 | 30,500 | -22 | 97% | 96% | 87% | ▼▼▼ | 101% | 102% | 103% | 76% | 111% |
| 20240820 | 678 | 697 | 677 | 686 | 22,000 | 16 | 102% | 101% | 72% | ▲ | 98% | 104% | 96% | 77% | 114% |
| 20240821 | 691 | 691 | 675 | 675 | 9,700 | -11 | 98% | 98% | 44% | ▼ | 101% | 107% | 98% | 76% | 112% |
| 20240822 | 675 | 688 | 675 | 682 | 12,500 | 7 | 101% | 101% | 129% | ▲ | 100% | 104% | 97% | 77% | 113% |
| 20240823 | 682 | 687 | 676 | 679 | 10,200 | -3 | 100% | 100% | 82% | ▼ | 101% | 105% | 96% | 77% | 113% |
| 20240826 | 686 | 695 | 680 | 692 | 11,500 | 13 | 102% | 101% | 113% | ▲ | 104% | 104% | 96% | 78% | 115% |
| 20240827 | 692 | 719 | 692 | 719 | 17,900 | 27 | 104% | 104% | 156% | ▲▲ | 99% | 98% | 92% | 86% | 120% |
| 20240828 | 719 | 720 | 704 | 711 | 10,900 | -8 | 99% | 99% | 61% | ▼ | 99% | 99% | 94% | 85% | 118% |
| 20240829 | 708 | 710 | 698 | 700 | 11,800 | -11 | 98% | 99% | 108% | ▼▼ | 101% | 93% | 93% | 86% | 116% |
| 20240830 | 712 | 725 | 705 | 721 | 19,900 | 21 | 103% | 101% | 169% | ▲ | 97% | 91% | 92% | 99% | 120% |
| 20240902 | 725 | 725 | 700 | 705 | 14,200 | -16 | 98% | 97% | 71% | ▼ | 99% | 94% | 94% | 98% | 117% |
| 20240903 | 705 | 710 | 700 | 701 | 5,600 | -4 | 99% | 99% | 39% | ▼▼ | 97% | 96% | 97% | 97% | 105% |
| 20240904 | 686 | 686 | 663 | 663 | 32,800 | -38 | 95% | 97% | 586% | ▼▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20240905 | 665 | 673 | 659 | 663 | 18,600 | 0 | 100% | 100% | 57% | -- | 98% | 95% | 99% | 92% | 100% |
| 20240906 | 671 | 671 | 648 | 658 | 15,100 | -5 | 99% | 98% | 81% | ▼ | 102% | 100% | 103% | 91% | 100% |
| 20240909 | 647 | 665 | 643 | 661 | 11,800 | 3 | 100% | 102% | 78% | ▲ | 100% | 98% | 100% | 92% | 100% |
| 20240910 | 662 | 673 | 659 | 661 | 7,800 | 0 | 100% | 100% | 66% | -- | 97% | 96% | 101% | 92% | 100% |
| 20240911 | 661 | 661 | 633 | 640 | 9,500 | -21 | 97% | 97% | 122% | ▼ | 99% | 101% | 101% | 89% | 100% |
| 20240912 | 647 | 650 | 634 | 640 | 21,800 | 0 | 100% | 99% | 229% | -- | 101% | 103% | 102% | 89% | 100% |
| 20240913 | 640 | 658 | 640 | 648 | 15,900 | 8 | 101% | 101% | 73% | ▲ | 99% | 102% | 101% | 90% | 101% |
| 20240917 | 642 | 649 | 627 | 633 | 14,700 | -15 | 98% | 99% | 92% | ▼ | 100% | 102% | 102% | 88% | 100% |
| 20240918 | 636 | 649 | 632 | 637 | 17,000 | 4 | 101% | 100% | 116% | ▲ | 100% | 100% | 100% | 88% | 101% |
| 20240919 | 650 | 653 | 645 | 653 | 6,800 | 16 | 103% | 100% | 40% | ▲▲ | 100% | 101% | 99% | 91% | 103% |
| 20240920 | 657 | 663 | 652 | 658 | 9,400 | 5 | 101% | 100% | 138% | ▲▲▲ | 99% | 101% | 97% | 91% | 104% |
| 20240924 | 658 | 660 | 649 | 649 | 9,100 | -9 | 99% | 99% | 97% | ▼ | 99% | 100% | 96% | 90% | 103% |
| 20240925 | 649 | 651 | 640 | 641 | 20,200 | -8 | 99% | 99% | 222% | ▼▼ | 102% | 101% | 97% | 89% | 101% |
| 20240926 | 643 | 653 | 643 | 653 | 14,600 | 12 | 102% | 102% | 72% | ▲ | 101% | 98% | 95% | 91% | 103% |
| 20240927 | 656 | 665 | 656 | 665 | 17,300 | 12 | 102% | 101% | 118% | ▲▲ | 96% | 97% | 94% | 92% | 105% |
| 20240930 | 665 | 665 | 637 | 638 | 21,500 | -27 | 96% | 96% | 124% | ▼ | 102% | 102% | 97% | 88% | 101% |
| 20241001 | 639 | 656 | 639 | 651 | 10,900 | 13 | 102% | 102% | 51% | ▲ | 99% | 101% | 97% | 92% | 103% |
| 20241002 | 641 | 648 | 636 | 636 | 8,900 | -15 | 98% | 99% | 82% | ▼ | 100% | 99% | 95% | 91% | 100% |
| 20241003 | 641 | 652 | 641 | 642 | 9,700 | 6 | 101% | 100% | 109% | ▲ | 101% | 97% | 95% | 97% | 101% |
| 20241004 | 639 | 648 | 637 | 648 | 12,000 | 6 | 101% | 101% | 124% | ▲▲ | 100% | 93% | 92% | 97% | 102% |
| 20241007 | 649 | 652 | 647 | 650 | 8,200 | 2 | 100% | 100% | 68% | ▲▲▲ | 99% | 94% | 0% | 98% | 103% |
| 20241008 | 642 | 645 | 636 | 637 | 11,000 | -13 | 98% | 99% | 134% | ▼ | 97% | 95% | 0% | 96% | 101% |
| 20241009 | 639 | 639 | 616 | 623 | 23,500 | -14 | 98% | 97% | 214% | ▼▼ | 97% | 101% | 0% | 94% | 100% |
| 20241010 | 618 | 620 | 602 | 602 | 36,500 | -21 | 97% | 97% | 155% | ▼▼▼ | 100% | 103% | 0% | 91% | 100% |
| 20241011 | 604 | 615 | 603 | 604 | 19,000 | 2 | 100% | 100% | 52% | ▲ | 98% | 100% | 0% | 91% | 100% |
| 20241015 | 613 | 613 | 601 | 603 | 12,800 | -1 | 100% | 98% | 67% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20241016 | 601 | 614 | 600 | 610 | 10,400 | 7 | 101% | 101% | 81% | ▲ | 102% | 98% | 0% | 92% | 101% |
| 20241017 | 610 | 630 | 608 | 623 | 16,800 | 13 | 102% | 102% | 162% | ▲▲ | 98% | 0% | 0% | 94% | 103% |
| 20241018 | 624 | 624 | 612 | 612 | 11,500 | -11 | 98% | 98% | 68% | ▼ | 99% | 0% | 0% | 92% | 102% |
| 20241021 | 612 | 613 | 605 | 605 | 10,100 | -7 | 99% | 99% | 88% | ▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241022 | 606 | 606 | 593 | 598 | 22,000 | -7 | 99% | 99% | 218% | ▼▼▼ | % | % | % | 90% | 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 | 0 | 116,600 | 0 | 45,500 | 0 | 71,100 |
| 2024-10-11 | 0 | 116,000 | 0 | 43,500 | 0 | 72,500 |
| 2024-10-04 | 0 | 114,000 | 0 | 39,600 | 0 | 74,400 |
| 2024-09-27 | 0 | 116,500 | 0 | 39,800 | 0 | 76,700 |
| 2024-09-20 | 0 | 120,100 | 0 | 39,000 | 0 | 81,100 |
| 2024-09-13 | 0 | 122,200 | 0 | 39,800 | 0 | 82,400 |
| 2024-09-06 | 0 | 127,600 | 0 | 41,600 | 0 | 86,000 |
| 2024-08-30 | 0 | 120,400 | 0 | 40,800 | 0 | 79,600 |
| 2024-08-23 | 0 | 124,000 | 0 | 40,700 | 0 | 83,300 |
| 2024-08-16 | 0 | 123,900 | 0 | 41,200 | 0 | 82,700 |
| 2024-08-09 | 0 | 125,800 | 0 | 39,800 | 0 | 86,000 |
| 2024-08-02 | 0 | 165,400 | 0 | 46,400 | 0 | 119,000 |
| 2024-07-26 | 0 | 147,500 | 0 | 47,100 | 0 | 100,400 |
| 2024-07-19 | 0 | 121,500 | 0 | 35,500 | 0 | 86,000 |
| 2024-07-12 | 0 | 122,500 | 0 | 34,900 | 0 | 87,600 |
| 2024-07-05 | 0 | 120,500 | 0 | 35,100 | 0 | 85,400 |
| 2024-06-28 | 0 | 121,400 | 0 | 34,400 | 0 | 87,000 |
| 2024-06-21 | 0 | 120,900 | 0 | 35,700 | 0 | 85,200 |
| 2024-06-14 | 0 | 126,900 | 0 | 35,000 | 0 | 91,900 |
| 2024-06-07 | 0 | 135,200 | 0 | 35,800 | 0 | 99,400 |
| 2024-05-31 | 0 | 130,200 | 0 | 36,100 | 0 | 94,100 |
| 2024-05-24 | 0 | 140,500 | 0 | 37,900 | 0 | 102,600 |
| 2024-05-17 | 0 | 160,000 | 0 | 36,500 | 0 | 123,500 |
| 2024-05-10 | 0 | 192,500 | 0 | 43,300 | 0 | 149,200 |
| 2024-05-02 | 0 | 194,100 | 0 | 44,000 | 0 | 150,100 |
| 2024-04-26 | 0 | 183,800 | 0 | 39,100 | 0 | 144,700 |
| 2024-04-19 | 0 | 167,600 | 0 | 31,100 | 0 | 136,500 |
| 2024-04-12 | 0 | 189,300 | 0 | 40,000 | 0 | 149,300 |
| 2024-04-05 | 0 | 167,500 | 0 | 31,000 | 0 | 136,500 |
| 2024-03-29 | 100 | 163,600 | 100 | 36,400 | 0 | 127,200 |
| 2024-03-22 | 56,500 | 168,000 | 56,500 | 43,000 | 0 | 125,000 |
| 2024-03-15 | 56,500 | 175,000 | 56,500 | 43,600 | 0 | 131,400 |
| 2024-03-08 | 56,500 | 180,100 | 56,500 | 47,300 | 0 | 132,800 |
| 2024-03-01 | 200 | 179,000 | 200 | 54,700 | 0 | 124,300 |
| 2024-02-22 | 0 | 160,400 | 0 | 40,700 | 0 | 119,700 |
| 2024-02-16 | 0 | 156,100 | 0 | 54,300 | 0 | 101,800 |
| 2024-02-09 | 0 | 163,600 | 0 | 45,300 | 0 | 118,300 |
| 2024-02-02 | 0 | 157,700 | 0 | 42,600 | 0 | 115,100 |
| 2024-01-26 | 0 | 176,300 | 0 | 40,800 | 0 | 135,500 |
| 2024-01-19 | 0 | 178,800 | 0 | 43,300 | 0 | 135,500 |
| 2024-01-12 | 0 | 174,900 | 0 | 43,200 | 0 | 131,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-21 | MERRILL LYNCH INTERNATIONAL | 82,744 | 0.49% | ▼ | -2,800 | 932 | 936 | 893 | 897 | 70,900 |
| 2024-05-20 | MERRILL LYNCH INTERNATIONAL | 85,544 | 0.51% | ▼ | -3,000 | 929 | 937 | 906 | 930 | 82,100 |
| 2024-05-20 | UBS AG | 79,700 | 0.47% | ▼ | -5,800 | 929 | 937 | 906 | 930 | 82,100 |
| 2024-05-16 | MERRILL LYNCH INTERNATIONAL | 88,544 | 0.53% | ▲ | 4,700 | 901 | 917 | 841 | 880 | 285,300 |
| 2024-05-16 | UBS AG | 85,500 | 0.51% | ▲ | 901 | 917 | 841 | 880 | 285,300 | |
| 2024-05-15 | MERRILL LYNCH INTERNATIONAL | 83,844 | 0.50% | ▲ | 3,200 | 1,015 | 1,017 | 991 | 991 | 86,500 |
| 2024-04-18 | MERRILL LYNCH INTERNATIONAL | 80,644 | 0.48% | ▼ | -3,300 | 1,035 | 1,049 | 1,005 | 1,036 | 75,000 |
| 2024-04-17 | MERRILL LYNCH INTERNATIONAL | 83,944 | 0.50% | ▲ | 1,064 | 1,080 | 1,037 | 1,050 | 99,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | クワザワＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | クワザワＨＤ | 連結業績予想の上方修正および退職給付制度移行に伴う一時的な制度終了損の計上に関するお知らせ |
| 20240209 | 15:30 | クワザワＨＤ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 8104 | 1 | クワザワホールディングス株式会社 | 住環境の明日を創造する建築総合商社グループ | 2024-10-23 03:23:57 |
| 8104 | 2 | 株主総会関連2024.06.052024年 第75回定時株主総会招集ご通知に際しての電子提供措置事項（交付書面省略事項） | 2024-06-21 20:48:10 |
| 8104 | 2 | 株主総会関連2024.06.052024年 第75回定時株主総会招集ご通知 | 2024-06-21 20:48:09 |
| 8104 | 2 | IRライブラリ | クワザワホールディングス株式会社 | 2024-06-18 20:38:37 |
| 8104 | 2 | IRライブラリ | クワザワホールディングス株式会社 | 2024-06-18 20:38:36 |
| 8104 | 2 | ＞ 定款 | 2024-06-18 19:51:31 |
| 8104 | 2 | 株主総会情報 | クワザワホールディングス株式会社 | 2024-06-15 04:06:58 |
| 8104 | 2 | ディスクロージャーポリシー | クワザワホールディングス株式会社 | 2024-06-15 04:06:54 |
| 8104 | 2 | 電子公告 | クワザワホールディングス株式会社 | 2024-06-15 04:06:52 |
| 8104 | 2 | コーポレートガバナンス | クワザワホールディングス株式会社 | 2024-06-15 04:06:51 |