| 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 | 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% | 94% | 97% | 102% |
| 20241007 | 649 | 652 | 647 | 650 | 8,200 | 2 | 100% | 100% | 68% | ▲▲▲ | 99% | 94% | 95% | 98% | 103% |
| 20241008 | 642 | 645 | 636 | 637 | 11,000 | -13 | 98% | 99% | 134% | ▼ | 97% | 95% | 95% | 96% | 101% |
| 20241009 | 639 | 639 | 616 | 623 | 23,500 | -14 | 98% | 97% | 214% | ▼▼ | 97% | 101% | 98% | 94% | 100% |
| 20241010 | 618 | 620 | 602 | 602 | 36,500 | -21 | 97% | 97% | 155% | ▼▼▼ | 100% | 103% | 100% | 91% | 100% |
| 20241011 | 604 | 615 | 603 | 604 | 19,000 | 2 | 100% | 100% | 52% | ▲ | 98% | 100% | 106% | 91% | 100% |
| 20241015 | 613 | 613 | 601 | 603 | 12,800 | -1 | 100% | 98% | 67% | ▼ | 101% | 101% | 108% | 91% | 100% |
| 20241016 | 601 | 614 | 600 | 610 | 10,400 | 7 | 101% | 101% | 81% | ▲ | 102% | 98% | 106% | 92% | 101% |
| 20241017 | 610 | 630 | 608 | 623 | 16,800 | 13 | 102% | 102% | 162% | ▲▲ | 98% | 97% | 104% | 94% | 103% |
| 20241018 | 624 | 624 | 612 | 612 | 11,500 | -11 | 98% | 98% | 68% | ▼ | 99% | 99% | 106% | 92% | 102% |
| 20241021 | 612 | 613 | 605 | 605 | 10,100 | -7 | 99% | 99% | 88% | ▼▼ | 99% | 97% | 107% | 91% | 100% |
| 20241022 | 606 | 606 | 593 | 598 | 22,000 | -7 | 99% | 99% | 218% | ▼▼▼ | 100% | 102% | 109% | 90% | 100% |
| 20241023 | 595 | 598 | 585 | 595 | 22,100 | -3 | 99% | 100% | 100% | ▼▼▼▼ | 102% | 102% | 109% | 89% | 100% |
| 20241024 | 593 | 614 | 590 | 606 | 12,600 | 11 | 102% | 102% | 57% | ▲ | 96% | 99% | 107% | 91% | 102% |
| 20241025 | 606 | 606 | 575 | 580 | 21,700 | -26 | 96% | 96% | 172% | ▼ | 100% | 102% | 111% | 87% | 100% |
| 20241028 | 584 | 588 | 580 | 586 | 13,500 | 6 | 101% | 100% | 62% | ▲ | 102% | 99% | 109% | 90% | 101% |
| 20241029 | 594 | 618 | 592 | 607 | 18,600 | 21 | 104% | 102% | 138% | ▲▲ | 98% | 97% | 107% | 93% | 105% |
| 20241030 | 603 | 609 | 591 | 591 | 95,600 | -16 | 97% | 98% | 514% | ▼ | 101% | 99% | 110% | 91% | 102% |
| 20241031 | 590 | 604 | 581 | 598 | 21,800 | 7 | 101% | 101% | 23% | ▲ | 100% | 101% | 110% | 92% | 103% |
| 20241101 | 588 | 592 | 586 | 587 | 14,700 | -11 | 98% | 100% | 67% | ▼ | 101% | 102% | 111% | 90% | 101% |
| 20241105 | 583 | 586 | 581 | 586 | 6,800 | -1 | 100% | 101% | 46% | ▼▼ | 98% | 110% | 111% | 90% | 101% |
| 20241106 | 586 | 589 | 575 | 575 | 18,600 | -11 | 98% | 98% | 274% | ▼▼▼ | 101% | 112% | 112% | 90% | 100% |
| 20241107 | 577 | 594 | 573 | 584 | 14,400 | 9 | 102% | 101% | 77% | ▲ | 100% | 107% | 110% | 94% | 102% |
| 20241108 | 594 | 594 | 582 | 592 | 15,200 | 8 | 101% | 100% | 106% | ▲▲ | 99% | 107% | 109% | 95% | 103% |
| 20241111 | 597 | 602 | 588 | 590 | 14,500 | -2 | 100% | 99% | 95% | ▼ | 105% | 102% | 112% | 95% | 103% |
| 20241112 | 618 | 663 | 617 | 647 | 55,400 | 57 | 110% | 105% | 382% | ▲ | 98% | 96% | 108% | 100% | 113% |
| 20241113 | 641 | 642 | 624 | 625 | 40,000 | -22 | 97% | 98% | 72% | ▼ | 102% | 98% | 110% | 97% | 109% |
| 20241114 | 627 | 653 | 625 | 638 | 26,100 | 13 | 102% | 102% | 65% | ▲ | 100% | 97% | 109% | 99% | 111% |
| 20241115 | 632 | 634 | 623 | 630 | 15,900 | -8 | 99% | 100% | 61% | ▼ | 99% | 104% | 111% | 97% | 110% |
| 20241118 | 624 | 624 | 610 | 615 | 19,000 | -15 | 98% | 99% | 119% | ▼▼ | 100% | 105% | 112% | 95% | 107% |
| 20241119 | 615 | 622 | 612 | 615 | 7,100 | 0 | 100% | 100% | 37% | -- | 100% | 105% | 113% | 95% | 107% |
| 20241120 | 613 | 623 | 612 | 612 | 10,700 | -3 | 100% | 100% | 151% | ▼ | 100% | 104% | 113% | 95% | 106% |
| 20241121 | 610 | 616 | 610 | 611 | 7,800 | -1 | 100% | 100% | 73% | ▼▼ | 106% | 103% | 113% | 94% | 106% |
| 20241122 | 612 | 652 | 612 | 648 | 34,300 | 37 | 106% | 106% | 440% | ▲ | 97% | 95% | 104% | 100% | 113% |
| 20241125 | 666 | 666 | 645 | 646 | 19,700 | -2 | 100% | 97% | 57% | ▼ | 98% | 97% | 105% | 100% | 112% |
| 20241126 | 647 | 654 | 632 | 632 | 22,000 | -14 | 98% | 98% | 112% | ▼▼ | 98% | 102% | 107% | 98% | 110% |
| 20241127 | 630 | 636 | 613 | 616 | 14,100 | -16 | 97% | 98% | 64% | ▼▼▼ | 103% | 105% | 110% | 95% | 107% |
| 20241128 | 616 | 647 | 616 | 633 | 19,200 | 17 | 103% | 103% | 136% | ▲ | 99% | 102% | 105% | 98% | 110% |
| 20241129 | 638 | 638 | 628 | 629 | 6,800 | -4 | 99% | 99% | 35% | ▼ | 100% | 104% | 107% | 97% | 109% |
| 20241202 | 629 | 633 | 623 | 630 | 12,100 | 1 | 100% | 100% | 178% | ▲ | 102% | 109% | 106% | 97% | 110% |
| 20241203 | 633 | 650 | 633 | 643 | 14,600 | 13 | 102% | 102% | 121% | ▲▲ | 100% | 107% | 103% | 99% | 112% |
| 20241204 | 648 | 653 | 638 | 649 | 24,500 | 6 | 101% | 100% | 168% | ▲▲▲ | 99% | 104% | 101% | 100% | 111% |
| 20241205 | 658 | 661 | 649 | 651 | 12,600 | 2 | 100% | 99% | 51% | ▲▲▲▲ | 99% | 103% | 102% | 100% | 110% |
| 20241206 | 656 | 656 | 646 | 652 | 11,700 | 1 | 100% | 99% | 93% | ▲▲▲▲▲ | 106% | 104% | 0% | 100% | 111% |
| 20241209 | 652 | 701 | 652 | 691 | 47,500 | 39 | 106% | 106% | 406% | ▲▲▲▲▲▲ | 98% | 96% | 0% | 100% | 113% |
| 20241210 | 698 | 698 | 682 | 682 | 17,200 | -9 | 99% | 98% | 36% | ▼ | 97% | 98% | 0% | 99% | 112% |
| 20241211 | 688 | 688 | 667 | 669 | 12,700 | -13 | 98% | 97% | 74% | ▼▼ | 100% | 99% | 0% | 97% | 109% |
| 20241212 | 678 | 687 | 675 | 675 | 11,400 | 6 | 101% | 100% | 90% | ▲ | 99% | 99% | 0% | 98% | 110% |
| 20241213 | 675 | 675 | 658 | 667 | 11,000 | -8 | 99% | 99% | 96% | ▼ | 100% | 100% | 0% | 97% | 109% |
| 20241216 | 669 | 685 | 660 | 671 | 14,800 | 4 | 101% | 100% | 135% | ▲ | 100% | 100% | 0% | 97% | 110% |
| 20241217 | 666 | 676 | 665 | 666 | 11,800 | -5 | 99% | 100% | 80% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20241218 | 666 | 675 | 663 | 668 | 14,900 | 2 | 100% | 100% | 126% | ▲ | 100% | 0% | 0% | 97% | 109% |
| 20241219 | 661 | 673 | 656 | 663 | 15,700 | -5 | 99% | 100% | 105% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20241220 | 669 | 669 | 660 | 666 | 6,700 | 3 | 100% | 100% | 43% | ▲ | % | % | % | 96% | 108% |
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 | 0 | 106,100 | 0 | 37,400 | 0 | 68,700 |
| 2024-12-06 | 0 | 104,300 | 0 | 37,600 | 0 | 66,700 |
| 2024-11-29 | 0 | 104,300 | 0 | 35,500 | 0 | 68,800 |
| 2024-11-22 | 0 | 100,200 | 0 | 37,100 | 0 | 63,100 |
| 2024-11-15 | 0 | 104,500 | 0 | 38,200 | 0 | 66,300 |
| 2024-11-08 | 0 | 114,800 | 0 | 43,500 | 0 | 71,300 |
| 2024-11-01 | 0 | 118,100 | 0 | 44,200 | 0 | 73,900 |
| 2024-10-25 | 0 | 116,700 | 0 | 43,600 | 0 | 73,100 |
| 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 |
|---|---|---|---|
| 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） |
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 | 2024-12-21 13:21:45 |
| 8104 | 2 | 個人投資家向け会社説明会の資料公開のお知らせ | IRニュース | クワザワホールディングス株式会社 | 2024-12-03 13:30:27 |
| 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 |