| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 517 | 518 | 512 | 515 | 13,100 | -3 | 99% | 100% | 134% | ▼ | 17 | 0 | 0 | 100% | 103% | 110% | 97% | 0% |
| 20250702 | 515 | 520 | 515 | 516 | 8,500 | 1 | 100% | 100% | 65% | ▲ | 15 | 20 | 0 | 100% | 102% | 110% | 97% | 0% |
| 20250703 | 518 | 522 | 516 | 518 | 5,500 | 2 | 100% | 100% | 65% | ▲▲ | 15 | 0 | 0 | 100% | 102% | 110% | 98% | 1% |
| 20250704 | 518 | 521 | 516 | 517 | 7,100 | -1 | 100% | 100% | 129% | ▼ | 14 | 0 | 0 | 101% | 101% | 109% | 98% | 0% |
| 20250707 | 522 | 527 | 520 | 526 | 12,000 | 9 | 102% | 101% | 169% | ▲ | 14 | 0 | 0 | 101% | 100% | 108% | 99% | 2% |
| 20250708 | 526 | 529 | 524 | 529 | 5,100 | 3 | 101% | 101% | 43% | ▲▲ | 14 | 0 | 0 | 100% | 100% | 108% | 100% | 3% |
| 20250709 | 526 | 528 | 526 | 528 | 8,500 | -1 | 100% | 100% | 167% | ▼ | 13 | 0 | 0 | 99% | 99% | 107% | 100% | 3% |
| 20250710 | 530 | 531 | 524 | 526 | 9,900 | -2 | 100% | 99% | 116% | ▼▼ | 13 | 0 | 0 | 99% | 100% | 108% | 99% | 2% |
| 20250711 | 527 | 527 | 523 | 524 | 5,900 | -2 | 100% | 99% | 60% | ▼▼▼ | 11 | 0 | 0 | 100% | 100% | 108% | 99% | 2% |
| 20250714 | 526 | 528 | 525 | 525 | 8,200 | 1 | 100% | 100% | 139% | ▲ | 10 | 0 | 0 | 99% | 103% | 109% | 99% | 2% |
| 20250715 | 524 | 526 | 520 | 520 | 26,600 | -5 | 99% | 99% | 324% | ▼ | 9 | 0 | 0 | 101% | 104% | 0% | 98% | 1% |
| 20250716 | 522 | 525 | 520 | 525 | 6,400 | 5 | 101% | 101% | 24% | ▲ | 7 | 0 | 0 | 100% | 104% | 0% | 99% | 2% |
| 20250717 | 526 | 526 | 520 | 526 | 14,500 | 1 | 100% | 100% | 227% | ▲▲ | 7 | 0 | 0 | 99% | 105% | 0% | 99% | 2% |
| 20250718 | 525 | 526 | 521 | 521 | 6,400 | -5 | 99% | 99% | 44% | ▼ | 6 | 0 | 0 | 102% | 105% | 0% | 98% | 1% |
| 20250722 | 530 | 540 | 529 | 538 | 22,300 | 17 | 103% | 102% | 348% | ▲ | 6 | 0 | 0 | 100% | 103% | 0% | 100% | 4% |
| 20250723 | 540 | 548 | 536 | 542 | 23,200 | 4 | 101% | 100% | 104% | ▲▲ | 6 | 0 | 0 | 100% | 104% | 0% | 100% | 5% |
| 20250724 | 547 | 548 | 541 | 547 | 12,100 | 5 | 101% | 100% | 52% | ▲▲▲ | 0 | 0 | 0 | 100% | 104% | 0% | 100% | 6% |
| 20250725 | 548 | 551 | 545 | 549 | 10,300 | 2 | 100% | 100% | 85% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 7% |
| 20250728 | 552 | 557 | 552 | 554 | 21,600 | 5 | 101% | 100% | 210% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 8% |
| 20250729 | 555 | 558 | 554 | 558 | 12,300 | 4 | 101% | 101% | 57% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 102% | 0% | 0% | 100% | 8% |
| 20250730 | 558 | 569 | 558 | 569 | 30,000 | 11 | 102% | 102% | 244% | ▲▲▲▲▲▲▲ | 0 | 0 | 0 | % | % | % | 100% | 10% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 10:30 | クワザワＨＤ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式取得結果及び取得終了に関するお知らせ |
| 20250207 | 17:00 | クワザワＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250207 | 17:00 | クワザワＨＤ | 自己株式の取得及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 |
| 20241111 | 15:30 | クワザワＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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） |
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 |