| 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 | 2,411 | 2,411 | 2,384 | 2,385 | 140,200 | -31 | 99% | 99% | 45% | ▼▼▼▼ | 100% | 100% | 97% | 97% | 100% |
| 20240925 | 2,380 | 2,387 | 2,364 | 2,387 | 110,000 | 2 | 100% | 100% | 78% | ▲ | 102% | 100% | 96% | 97% | 100% |
| 20240926 | 2,388 | 2,437 | 2,388 | 2,432 | 134,900 | 45 | 102% | 102% | 123% | ▲▲ | 100% | 96% | 95% | 99% | 102% |
| 20240927 | 2,425 | 2,445 | 2,415 | 2,423 | 110,600 | -9 | 100% | 100% | 82% | ▼ | 100% | 97% | 96% | 98% | 102% |
| 20240930 | 2,390 | 2,396 | 2,373 | 2,390 | 118,600 | -33 | 99% | 100% | 107% | ▼▼ | 99% | 97% | 94% | 97% | 100% |
| 20241001 | 2,414 | 2,414 | 2,379 | 2,385 | 112,500 | -5 | 100% | 99% | 95% | ▼▼▼ | 98% | 98% | 94% | 97% | 100% |
| 20241002 | 2,385 | 2,396 | 2,330 | 2,330 | 86,700 | -55 | 98% | 98% | 77% | ▼▼▼▼ | 98% | 96% | 95% | 95% | 100% |
| 20241003 | 2,375 | 2,375 | 2,320 | 2,325 | 116,600 | -5 | 100% | 98% | 134% | ▼▼▼▼▼ | 99% | 98% | 96% | 94% | 100% |
| 20241004 | 2,336 | 2,349 | 2,312 | 2,319 | 120,900 | -6 | 100% | 99% | 104% | ▼▼▼▼▼▼ | 100% | 98% | 94% | 94% | 100% |
| 20241007 | 2,343 | 2,343 | 2,314 | 2,333 | 132,000 | 14 | 101% | 100% | 109% | ▲ | 99% | 100% | 96% | 95% | 101% |
| 20241008 | 2,301 | 2,304 | 2,274 | 2,289 | 144,600 | -44 | 98% | 99% | 110% | ▼ | 100% | 100% | 96% | 93% | 100% |
| 20241009 | 2,295 | 2,306 | 2,273 | 2,287 | 116,800 | -2 | 100% | 100% | 81% | ▼▼ | 100% | 99% | 96% | 93% | 100% |
| 20241010 | 2,296 | 2,296 | 2,276 | 2,290 | 82,000 | 3 | 100% | 100% | 70% | ▲ | 101% | 99% | 97% | 93% | 100% |
| 20241011 | 2,275 | 2,295 | 2,268 | 2,295 | 106,100 | 5 | 100% | 101% | 129% | ▲▲ | 100% | 98% | 96% | 94% | 100% |
| 20241015 | 2,296 | 2,305 | 2,290 | 2,301 | 86,200 | 6 | 100% | 100% | 81% | ▲▲▲ | 99% | 98% | 96% | 94% | 101% |
| 20241016 | 2,293 | 2,309 | 2,274 | 2,274 | 85,400 | -27 | 99% | 99% | 99% | ▼ | 99% | 97% | 97% | 93% | 100% |
| 20241017 | 2,265 | 2,268 | 2,244 | 2,249 | 72,300 | -25 | 99% | 99% | 85% | ▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20241018 | 2,244 | 2,259 | 2,236 | 2,247 | 63,400 | -2 | 100% | 100% | 88% | ▼▼▼ | 100% | 98% | 99% | 92% | 100% |
| 20241021 | 2,245 | 2,247 | 2,233 | 2,236 | 51,000 | -11 | 100% | 100% | 80% | ▼▼▼▼ | 99% | 98% | 100% | 92% | 100% |
| 20241022 | 2,236 | 2,236 | 2,203 | 2,207 | 56,200 | -29 | 99% | 99% | 110% | ▼▼▼▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20241023 | 2,207 | 2,216 | 2,188 | 2,188 | 58,900 | -19 | 99% | 99% | 105% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 90% | 100% |
| 20241024 | 2,198 | 2,198 | 2,184 | 2,191 | 65,700 | 3 | 100% | 100% | 112% | ▲ | 99% | 101% | 102% | 90% | 100% |
| 20241025 | 2,194 | 2,197 | 2,174 | 2,183 | 77,100 | -8 | 100% | 99% | 117% | ▼ | 101% | 101% | 103% | 90% | 100% |
| 20241028 | 2,183 | 2,200 | 2,170 | 2,194 | 68,400 | 11 | 101% | 101% | 89% | ▲ | 99% | 99% | 103% | 92% | 101% |
| 20241029 | 2,206 | 2,206 | 2,187 | 2,191 | 63,300 | -3 | 100% | 99% | 93% | ▼ | 100% | 99% | 104% | 92% | 100% |
| 20241030 | 2,191 | 2,203 | 2,182 | 2,184 | 138,700 | -7 | 100% | 100% | 219% | ▼▼ | 101% | 100% | 105% | 94% | 100% |
| 20241031 | 2,190 | 2,213 | 2,188 | 2,207 | 59,300 | 23 | 101% | 101% | 43% | ▲ | 99% | 100% | 105% | 95% | 101% |
| 20241101 | 2,197 | 2,201 | 2,185 | 2,185 | 60,200 | -22 | 99% | 99% | 102% | ▼ | 99% | 100% | 105% | 94% | 100% |
| 20241105 | 2,190 | 2,200 | 2,170 | 2,179 | 67,600 | -6 | 100% | 99% | 112% | ▼▼ | 99% | 100% | 105% | 93% | 100% |
| 20241106 | 2,184 | 2,199 | 2,165 | 2,166 | 74,000 | -13 | 99% | 99% | 109% | ▼▼▼ | 101% | 101% | 106% | 94% | 100% |
| 20241107 | 2,168 | 2,204 | 2,168 | 2,195 | 81,500 | 29 | 101% | 101% | 110% | ▲ | 100% | 99% | 104% | 95% | 101% |
| 20241108 | 2,204 | 2,214 | 2,190 | 2,199 | 63,600 | 4 | 100% | 100% | 78% | ▲▲ | 100% | 101% | 105% | 96% | 102% |
| 20241111 | 2,191 | 2,191 | 2,174 | 2,183 | 63,500 | -16 | 99% | 100% | 100% | ▼ | 100% | 102% | 105% | 95% | 101% |
| 20241112 | 2,183 | 2,205 | 2,179 | 2,180 | 65,400 | -3 | 100% | 100% | 103% | ▼▼ | 100% | 102% | 105% | 95% | 101% |
| 20241113 | 2,181 | 2,193 | 2,177 | 2,186 | 101,800 | 6 | 100% | 100% | 156% | ▲ | 100% | 102% | 105% | 96% | 101% |
| 20241114 | 2,186 | 2,197 | 2,180 | 2,181 | 69,700 | -5 | 100% | 100% | 68% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20241115 | 2,200 | 2,213 | 2,191 | 2,202 | 79,600 | 21 | 101% | 100% | 114% | ▲ | 101% | 101% | 105% | 98% | 102% |
| 20241118 | 2,205 | 2,240 | 2,199 | 2,226 | 107,800 | 24 | 101% | 101% | 135% | ▲▲ | 100% | 101% | 104% | 100% | 103% |
| 20241119 | 2,226 | 2,242 | 2,220 | 2,226 | 62,500 | 0 | 100% | 100% | 58% | -- | 100% | 103% | 104% | 100% | 103% |
| 20241120 | 2,209 | 2,217 | 2,185 | 2,200 | 65,100 | -26 | 99% | 100% | 104% | ▼ | 101% | 104% | 105% | 99% | 102% |
| 20241121 | 2,195 | 2,217 | 2,195 | 2,217 | 58,900 | 17 | 101% | 101% | 90% | ▲ | 100% | 104% | 104% | 100% | 102% |
| 20241122 | 2,217 | 2,230 | 2,209 | 2,228 | 73,700 | 11 | 100% | 100% | 125% | ▲▲ | 101% | 103% | 103% | 100% | 103% |
| 20241125 | 2,238 | 2,256 | 2,237 | 2,256 | 214,700 | 28 | 101% | 101% | 291% | ▲▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20241126 | 2,260 | 2,277 | 2,252 | 2,275 | 106,000 | 19 | 101% | 101% | 49% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241127 | 2,280 | 2,284 | 2,247 | 2,280 | 88,300 | 5 | 100% | 100% | 83% | ▲▲▲▲▲ | 101% | 100% | 101% | 100% | 105% |
| 20241128 | 2,288 | 2,308 | 2,286 | 2,300 | 159,900 | 20 | 101% | 101% | 181% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 106% |
| 20241129 | 2,289 | 2,303 | 2,282 | 2,295 | 96,900 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 101% | 100% | 106% |
| 20241202 | 2,290 | 2,298 | 2,262 | 2,286 | 81,900 | -9 | 100% | 100% | 85% | ▼▼ | 101% | 101% | 101% | 99% | 106% |
| 20241203 | 2,276 | 2,300 | 2,272 | 2,293 | 70,700 | 7 | 100% | 101% | 86% | ▲ | 100% | 100% | 100% | 100% | 106% |
| 20241204 | 2,300 | 2,300 | 2,277 | 2,292 | 63,700 | -1 | 100% | 100% | 90% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241205 | 2,297 | 2,300 | 2,283 | 2,294 | 66,400 | 2 | 100% | 100% | 104% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20241206 | 2,294 | 2,301 | 2,281 | 2,287 | 67,500 | -7 | 100% | 100% | 102% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20241209 | 2,287 | 2,308 | 2,287 | 2,295 | 68,200 | 8 | 100% | 100% | 101% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241210 | 2,306 | 2,306 | 2,284 | 2,284 | 52,500 | -11 | 100% | 99% | 77% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20241211 | 2,296 | 2,302 | 2,285 | 2,291 | 61,500 | 7 | 100% | 100% | 117% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241212 | 2,303 | 2,313 | 2,293 | 2,308 | 85,700 | 17 | 101% | 100% | 139% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241213 | 2,289 | 2,312 | 2,288 | 2,296 | 78,300 | -12 | 99% | 100% | 91% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241216 | 2,296 | 2,305 | 2,292 | 2,295 | 45,900 | -1 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 2,302 | 2,311 | 2,293 | 2,304 | 62,700 | 9 | 100% | 100% | 137% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 2,304 | 2,305 | 2,281 | 2,287 | 70,400 | -17 | 99% | 99% | 112% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 2,284 | 2,304 | 2,284 | 2,296 | 72,600 | 9 | 100% | 101% | 103% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,300 | 2,308 | 2,285 | 2,289 | 110,200 | -7 | 100% | 100% | 152% | ▼ | % | % | % | 99% | 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 | 10,400 | 28,100 | 100 | 4,500 | 10,300 | 23,600 |
| 2024-12-06 | 11,000 | 27,400 | 100 | 4,100 | 10,900 | 23,300 |
| 2024-11-29 | 10,200 | 28,300 | 100 | 3,800 | 10,100 | 24,500 |
| 2024-11-22 | 2,600 | 32,200 | 100 | 4,500 | 2,500 | 27,700 |
| 2024-11-15 | 6,600 | 34,200 | 100 | 3,400 | 6,500 | 30,800 |
| 2024-11-08 | 3,100 | 34,900 | 100 | 4,000 | 3,000 | 30,900 |
| 2024-11-01 | 2,700 | 32,900 | 100 | 3,800 | 2,600 | 29,100 |
| 2024-10-25 | 2,100 | 30,200 | 100 | 3,300 | 2,000 | 26,900 |
| 2024-10-18 | 2,700 | 27,800 | 100 | 2,200 | 2,600 | 25,600 |
| 2024-10-11 | 3,100 | 27,700 | 100 | 2,900 | 3,000 | 24,800 |
| 2024-10-04 | 5,300 | 22,700 | 100 | 1,800 | 5,200 | 20,900 |
| 2024-09-27 | 7,700 | 17,800 | 600 | 1,900 | 7,100 | 15,900 |
| 2024-09-20 | 7,200 | 13,500 | 1,200 | 2,500 | 6,000 | 11,000 |
| 2024-09-13 | 9,500 | 11,000 | 2,800 | 1,600 | 6,700 | 9,400 |
| 2024-09-06 | 10,500 | 10,800 | 2,800 | 1,600 | 7,700 | 9,200 |
| 2024-08-30 | 14,600 | 11,900 | 3,000 | 2,200 | 11,600 | 9,700 |
| 2024-08-23 | 28,400 | 16,600 | 13,200 | 4,100 | 15,200 | 12,500 |
| 2024-08-16 | 3,742,600 | 39,300 | 2,617,300 | 2,600 | 1,125,300 | 36,700 |
| 2024-08-09 | 2,061,800 | 34,800 | 2,041,600 | 3,600 | 20,200 | 31,200 |
| 2024-08-02 | 1,461,000 | 25,100 | 1,447,100 | 4,000 | 13,900 | 21,100 |
| 2024-07-26 | 1,037,000 | 50,800 | 1,026,000 | 5,400 | 11,000 | 45,400 |
| 2024-07-19 | 305,500 | 35,400 | 294,400 | 9,200 | 11,100 | 26,200 |
| 2024-07-12 | 119,300 | 76,800 | 103,800 | 50,800 | 15,500 | 26,000 |
| 2024-07-05 | 79,900 | 40,500 | 41,300 | 19,900 | 38,600 | 20,600 |
| 2024-06-28 | 37,300 | 112,200 | 11,700 | 75,600 | 25,600 | 36,600 |
| 2024-06-21 | 21,800 | 23,800 | 100 | 3,800 | 21,700 | 20,000 |
| 2024-06-14 | 30,800 | 23,200 | 100 | 3,600 | 30,700 | 19,600 |
| 2024-06-07 | 40,500 | 20,200 | 200 | 3,600 | 40,300 | 16,600 |
| 2024-05-31 | 44,500 | 109,700 | 300 | 98,700 | 44,200 | 11,000 |
| 2024-05-24 | 40,300 | 145,900 | 300 | 128,500 | 40,000 | 17,400 |
| 2024-05-17 | 44,300 | 147,300 | 300 | 128,900 | 44,000 | 18,400 |
| 2024-05-10 | 46,400 | 247,600 | 200 | 230,800 | 46,200 | 16,800 |
| 2024-05-02 | 48,800 | 360,300 | 200 | 340,700 | 48,600 | 19,600 |
| 2024-04-26 | 55,600 | 465,400 | 200 | 442,800 | 55,400 | 22,600 |
| 2024-04-19 | 54,500 | 552,000 | 200 | 525,800 | 54,300 | 26,200 |
| 2024-04-12 | 39,200 | 549,900 | 500 | 522,600 | 38,700 | 27,300 |
| 2024-04-05 | 37,900 | 572,300 | 200 | 504,600 | 37,700 | 67,700 |
| 2024-03-29 | 7,600 | 121,600 | 100 | 51,800 | 7,500 | 69,800 |
| 2024-03-22 | 8,500 | 219,800 | 100 | 144,000 | 8,400 | 75,800 |
| 2024-03-15 | 16,300 | 134,100 | 100 | 53,700 | 16,200 | 80,400 |
| 2024-03-08 | 30,500 | 143,300 | 1,000 | 44,900 | 29,500 | 98,400 |
| 2024-03-01 | 930,600 | 110,800 | 27,900 | 23,600 | 902,700 | 87,200 |
| 2024-02-22 | 582,700 | 173,700 | 17,000 | 29,700 | 565,700 | 144,000 |
| 2024-02-16 | 3,596,600 | 63,500 | 2,597,900 | 18,600 | 998,700 | 44,900 |
| 2024-02-09 | 2,169,400 | 65,200 | 2,157,300 | 7,200 | 12,100 | 58,000 |
| 2024-02-02 | 1,558,000 | 42,000 | 1,549,500 | 4,000 | 8,500 | 38,000 |
| 2024-01-26 | 820,700 | 43,400 | 816,500 | 4,400 | 4,200 | 39,000 |
| 2024-01-19 | 342,900 | 40,400 | 339,200 | 3,800 | 3,700 | 36,600 |
| 2024-01-12 | 58,600 | 35,800 | 56,300 | 4,400 | 2,300 | 31,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20241018 | 15:00 | 平和堂 | 自己株式の消却完了に関するお知らせ |
| 20241004 | 15:00 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20241003 | 13:30 | 平和堂 | 2025年2月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241003 | 13:30 | 平和堂 | 自己株式の消却に関するお知らせ |
| 20240902 | 15:00 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20240627 | 17:00 | 平和堂 | 2025年2月期第1四半期決算短信〔日本基準〕(連結) |
| 20240627 | 17:00 | 平和堂 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240524 | 15:00 | 平和堂 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240510 | 12:00 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20240410 | 15:00 | 平和堂 | 自己株式の取得状況に関するお知らせ |
| 20240404 | 13:30 | 平和堂 | 2024年2月期決算短信〔日本基準〕(連結) |
| 20240404 | 13:30 | 平和堂 | 定款一部変更に関するお知らせ |
| 20240404 | 13:30 | 平和堂 | 役員の異動に関するお知らせ |
| 20240404 | 13:30 | 平和堂 | 業績連動型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240404 | 13:30 | 平和堂 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240404 | 13:30 | 平和堂 | 第５次中期経営計画策定のお知らせ |
| 20240228 | 16:30 | 平和堂 | 売出価格等の決定に関するお知らせ |
| 20240219 | 15:00 | 平和堂 | 株式の売出しに関するお知らせ |
| 20240219 | 15:00 | 平和堂 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240219 | 15:00 | 平和堂 | 業績予想の修正に関するお知らせ |
| 20240219 | 15:00 | 平和堂 | 株主優待制度の変更（拡充）に関するお知らせ |
| 20240125 | 15:00 | 平和堂 | 連結子会社間の合併に関するお知らせ |
| 20240125 | 15:00 | 平和堂 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6QC | 360 | 2024-08-08 13:56 | 株式会社平和堂 | 夏原商事株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U2VI | 350 | 2024-07-19 16:31 | 株式会社平和堂 | 夏原商事株式会社 | 変更報告書 |
| S100TA9M | 350 | 2024-04-19 09:40 | 株式会社平和堂 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T0FE | 350 | 2024-03-07 15:04 | 株式会社平和堂 | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| S100SZLH | 350 | 2024-03-06 09:10 | 株式会社平和堂 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100SZ2K | 350 | 2024-03-05 15:51 | 株式会社平和堂 | 夏原商事合同会社 | 変更報告書 |
| S100SXQ4 | 350 | 2024-02-22 13:53 | 株式会社平和堂 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8276 | 1 | トップページ | 株式会社 平和堂 | 2024-12-21 13:23:46 |
| 8276 | 2 | 経営・IR2024/10/02「2025年度新卒採用予定者 内定式」を開催 | 2024-10-03 17:30:37 |
| 8276 | 2 | 経営・IR2024/09/30従業員の身だしなみルールを見直します ～従業員一人ひとりが自分らしく働ける職場を目指して～ | 2024-09-30 15:30:43 |
| 8276 | 2 | 経営・IR2024/09/27「わたSHIGA輝く国スポ・障スポ」オフィシャルサプライヤー追加協賛 ～ボランティア参加記念品として「大会オリジナルHOPカード」を提供～ | 2024-09-28 01:30:48 |
| 8276 | 2 | 経営・IR2024/09/24「令和6年9月 能登半島豪雨災害義援金募金」実施のお知らせ | 2024-09-24 23:30:30 |
| 8276 | 2 | 平和堂の株主になりませんか | 株式会社 平和堂 | 2024-06-21 20:34:54 |
| 8276 | 2 | 経営・IR2024/06/10『台湾東部沖地震義援金募金』寄託のお知らせ | 2024-06-14 13:45:46 |
| 8276 | 3 | 2024-12-14 02:28:44 | |
| 8276 | 3 | 平和堂クリスマスケーキ冷凍宅配商品の破損に関するお詫びと商品交換・返金対応のご案内 | 2024-12-13 14:30:52 |
| 8276 | 3 | 営業・商品・サービス2024/12/04〈コスメ＆バラエティストアCoCoRo Plusオリジナル商品〉CoCoRo Plus芳香消臭ビーズ新発売 | 2024-12-05 02:31:26 |