| 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 | 526 | 527 | 511 | 512 | 307,500 | -22 | 96% | 97% | 113% | ▼▼ | 97% | 100% | 91% | 86% | 100% |
| 20240726 | 514 | 514 | 501 | 501 | 241,200 | -11 | 98% | 97% | 78% | ▼▼▼ | 100% | 96% | 91% | 84% | 100% |
| 20240729 | 510 | 515 | 505 | 510 | 204,500 | 9 | 102% | 100% | 85% | ▲ | 100% | 87% | 92% | 86% | 102% |
| 20240730 | 507 | 520 | 496 | 508 | 444,800 | -2 | 100% | 100% | 218% | ▼ | 103% | 79% | 93% | 86% | 101% |
| 20240731 | 501 | 514 | 494 | 514 | 255,700 | 6 | 101% | 103% | 57% | ▲ | 96% | 80% | 92% | 87% | 103% |
| 20240801 | 508 | 511 | 484 | 489 | 388,100 | -25 | 95% | 96% | 152% | ▼ | 94% | 87% | 98% | 82% | 100% |
| 20240802 | 468 | 468 | 441 | 441 | 449,600 | -48 | 90% | 94% | 116% | ▼▼ | 90% | 98% | 111% | 74% | 100% |
| 20240805 | 414 | 415 | 365 | 371 | 698,500 | -70 | 84% | 90% | 155% | ▼▼▼ | 100% | 109% | 114% | 62% | 100% |
| 20240806 | 395 | 411 | 387 | 395 | 571,000 | 24 | 106% | 100% | 82% | ▲ | 105% | 114% | 117% | 66% | 106% |
| 20240807 | 387 | 419 | 386 | 405 | 520,700 | 10 | 103% | 105% | 91% | ▲▲ | 101% | 113% | 113% | 68% | 109% |
| 20240808 | 399 | 412 | 397 | 403 | 323,600 | -2 | 100% | 101% | 62% | ▼ | 98% | 112% | 109% | 68% | 109% |
| 20240809 | 416 | 416 | 402 | 406 | 285,400 | 3 | 101% | 98% | 88% | ▲ | 104% | 113% | 109% | 68% | 109% |
| 20240813 | 414 | 430 | 412 | 430 | 408,800 | 24 | 106% | 104% | 143% | ▲▲ | 102% | 105% | 104% | 72% | 116% |
| 20240814 | 435 | 444 | 428 | 442 | 305,400 | 12 | 103% | 102% | 75% | ▲▲▲ | 102% | 103% | 102% | 76% | 119% |
| 20240815 | 445 | 458 | 441 | 452 | 308,400 | 10 | 102% | 102% | 101% | ▲▲▲▲ | 100% | 97% | 97% | 79% | 122% |
| 20240816 | 466 | 466 | 458 | 466 | 219,300 | 14 | 103% | 100% | 71% | ▲▲▲▲▲ | 99% | 98% | 98% | 83% | 126% |
| 20240819 | 459 | 463 | 453 | 453 | 210,800 | -13 | 97% | 99% | 96% | ▼ | 99% | 97% | 98% | 81% | 122% |
| 20240820 | 463 | 463 | 456 | 458 | 120,100 | 5 | 101% | 99% | 57% | ▲ | 100% | 99% | 96% | 82% | 123% |
| 20240821 | 451 | 457 | 449 | 451 | 145,200 | -7 | 98% | 100% | 121% | ▼ | 97% | 98% | 94% | 84% | 122% |
| 20240822 | 459 | 459 | 447 | 447 | 91,200 | -4 | 99% | 97% | 63% | ▼▼ | 100% | 100% | 105% | 87% | 120% |
| 20240823 | 449 | 451 | 444 | 449 | 104,000 | 2 | 100% | 100% | 114% | ▲ | 99% | 100% | 107% | 87% | 121% |
| 20240826 | 451 | 451 | 442 | 446 | 148,400 | -3 | 99% | 99% | 143% | ▼ | 100% | 101% | 108% | 87% | 120% |
| 20240827 | 447 | 450 | 444 | 448 | 93,700 | 2 | 100% | 100% | 63% | ▲ | 101% | 102% | 109% | 87% | 121% |
| 20240828 | 445 | 449 | 442 | 449 | 82,700 | 1 | 100% | 101% | 88% | ▲▲ | 100% | 101% | 110% | 87% | 121% |
| 20240829 | 447 | 448 | 443 | 447 | 72,600 | -2 | 100% | 100% | 88% | ▼ | 101% | 97% | 110% | 91% | 120% |
| 20240830 | 445 | 450 | 444 | 450 | 86,900 | 3 | 101% | 101% | 120% | ▲ | 99% | 95% | 108% | 97% | 121% |
| 20240902 | 455 | 456 | 448 | 451 | 93,300 | 1 | 100% | 99% | 107% | ▲▲ | 100% | 94% | 109% | 97% | 122% |
| 20240903 | 451 | 455 | 451 | 452 | 69,300 | 1 | 100% | 100% | 74% | ▲▲▲ | 98% | 95% | 111% | 97% | 114% |
| 20240904 | 442 | 443 | 432 | 433 | 359,600 | -19 | 96% | 98% | 519% | ▼ | 100% | 97% | 114% | 93% | 107% |
| 20240905 | 432 | 440 | 426 | 432 | 175,100 | -1 | 100% | 100% | 49% | ▼▼ | 98% | 97% | 116% | 93% | 107% |
| 20240906 | 432 | 433 | 422 | 424 | 140,100 | -8 | 98% | 98% | 80% | ▼▼▼ | 102% | 101% | 121% | 91% | 104% |
| 20240909 | 414 | 423 | 410 | 421 | 222,100 | -3 | 99% | 102% | 159% | ▼▼▼▼ | 98% | 98% | 118% | 90% | 100% |
| 20240910 | 425 | 425 | 418 | 418 | 132,000 | -3 | 99% | 98% | 59% | ▼▼▼▼▼ | 99% | 100% | 121% | 90% | 100% |
| 20240911 | 416 | 418 | 407 | 412 | 201,500 | -6 | 99% | 99% | 153% | ▼▼▼▼▼▼ | 99% | 100% | 119% | 88% | 100% |
| 20240912 | 424 | 425 | 416 | 419 | 138,700 | 7 | 102% | 99% | 69% | ▲ | 100% | 114% | 122% | 90% | 102% |
| 20240913 | 411 | 416 | 411 | 413 | 150,400 | -6 | 99% | 100% | 108% | ▼ | 99% | 115% | 120% | 90% | 100% |
| 20240917 | 419 | 422 | 408 | 416 | 159,100 | 3 | 101% | 99% | 106% | ▲ | 100% | 115% | 120% | 91% | 101% |
| 20240918 | 418 | 419 | 412 | 417 | 125,400 | 1 | 100% | 100% | 79% | ▲▲ | 100% | 115% | 119% | 92% | 101% |
| 20240919 | 421 | 427 | 419 | 423 | 133,600 | 6 | 101% | 100% | 107% | ▲▲▲ | 107% | 111% | 114% | 94% | 103% |
| 20240920 | 441 | 473 | 434 | 470 | 1,387,600 | 47 | 111% | 107% | 1039% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 114% |
| 20240924 | 483 | 486 | 475 | 482 | 844,100 | 12 | 103% | 100% | 61% | ▲▲▲▲▲ | 98% | 103% | 101% | 100% | 117% |
| 20240925 | 480 | 486 | 469 | 470 | 652,600 | -12 | 98% | 98% | 77% | ▼ | 102% | 103% | 102% | 98% | 114% |
| 20240926 | 476 | 486 | 471 | 486 | 711,700 | 16 | 103% | 102% | 109% | ▲ | 103% | 102% | 101% | 100% | 118% |
| 20240927 | 479 | 492 | 477 | 491 | 561,800 | 5 | 101% | 103% | 79% | ▲▲ | 98% | 103% | 102% | 100% | 119% |
| 20240930 | 475 | 479 | 466 | 466 | 452,900 | -25 | 95% | 98% | 81% | ▼ | 104% | 106% | 102% | 95% | 113% |
| 20241001 | 474 | 496 | 473 | 492 | 454,600 | 26 | 106% | 104% | 100% | ▲ | 100% | 103% | 97% | 100% | 119% |
| 20241002 | 488 | 498 | 485 | 487 | 340,000 | -5 | 99% | 100% | 75% | ▼ | 99% | 100% | 96% | 99% | 118% |
| 20241003 | 493 | 495 | 482 | 486 | 192,200 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 99% | 96% | 99% | 118% |
| 20241004 | 490 | 497 | 490 | 491 | 216,800 | 5 | 101% | 100% | 113% | ▲ | 101% | 98% | 93% | 100% | 119% |
| 20241007 | 499 | 505 | 496 | 503 | 261,800 | 12 | 102% | 101% | 121% | ▲▲ | 99% | 98% | 0% | 100% | 122% |
| 20241008 | 496 | 498 | 488 | 492 | 199,400 | -11 | 98% | 99% | 76% | ▼ | 98% | 97% | 0% | 98% | 119% |
| 20241009 | 498 | 498 | 486 | 486 | 128,300 | -6 | 99% | 98% | 64% | ▼▼ | 100% | 99% | 0% | 97% | 118% |
| 20241010 | 489 | 489 | 482 | 487 | 106,000 | 1 | 100% | 100% | 83% | ▲ | 99% | 97% | 0% | 97% | 118% |
| 20241011 | 487 | 488 | 480 | 483 | 133,600 | -4 | 99% | 99% | 126% | ▼ | 100% | 97% | 0% | 96% | 117% |
| 20241015 | 486 | 489 | 482 | 484 | 127,100 | 1 | 100% | 100% | 95% | ▲ | 101% | 98% | 0% | 96% | 117% |
| 20241016 | 478 | 485 | 474 | 482 | 117,400 | -2 | 100% | 101% | 92% | ▼ | 99% | 96% | 0% | 96% | 116% |
| 20241017 | 481 | 482 | 473 | 474 | 146,000 | -8 | 98% | 99% | 124% | ▼▼ | 99% | 0% | 0% | 94% | 114% |
| 20241018 | 474 | 475 | 470 | 471 | 110,200 | -3 | 99% | 99% | 75% | ▼▼▼ | 99% | 0% | 0% | 94% | 111% |
| 20241021 | 474 | 475 | 466 | 468 | 163,200 | -3 | 99% | 99% | 148% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 469 | 470 | 460 | 463 | 186,200 | -5 | 99% | 99% | 114% | ▼▼▼▼▼ | % | % | % | 92% | 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 | 88,700 | 407,100 | 25,300 | 142,100 | 63,400 | 265,000 |
| 2024-10-11 | 96,000 | 402,900 | 25,300 | 146,800 | 70,700 | 256,100 |
| 2024-10-04 | 111,500 | 400,700 | 25,300 | 140,200 | 86,200 | 260,500 |
| 2024-09-27 | 174,700 | 415,700 | 26,800 | 154,400 | 147,900 | 261,300 |
| 2024-09-20 | 161,100 | 545,000 | 24,900 | 213,400 | 136,200 | 331,600 |
| 2024-09-13 | 42,900 | 602,900 | 24,800 | 235,500 | 18,100 | 367,400 |
| 2024-09-06 | 38,900 | 581,400 | 25,100 | 240,800 | 13,800 | 340,600 |
| 2024-08-30 | 39,900 | 524,500 | 25,100 | 234,000 | 14,800 | 290,500 |
| 2024-08-23 | 45,800 | 515,400 | 25,900 | 227,700 | 19,900 | 287,700 |
| 2024-08-16 | 47,900 | 466,000 | 28,700 | 210,200 | 19,200 | 255,800 |
| 2024-08-09 | 38,800 | 347,400 | 25,400 | 79,800 | 13,400 | 267,600 |
| 2024-08-02 | 44,200 | 448,500 | 25,800 | 121,400 | 18,400 | 327,100 |
| 2024-07-26 | 54,300 | 326,600 | 26,000 | 121,400 | 28,300 | 205,200 |
| 2024-07-19 | 100,000 | 280,500 | 29,500 | 109,100 | 70,500 | 171,400 |
| 2024-07-12 | 121,600 | 203,700 | 29,500 | 52,000 | 92,100 | 151,700 |
| 2024-07-05 | 140,200 | 195,600 | 29,400 | 54,100 | 110,800 | 141,500 |
| 2024-06-28 | 124,000 | 179,100 | 29,400 | 62,100 | 94,600 | 117,000 |
| 2024-06-21 | 92,200 | 184,900 | 29,100 | 66,600 | 63,100 | 118,300 |
| 2024-06-14 | 84,000 | 218,500 | 29,000 | 87,200 | 55,000 | 131,300 |
| 2024-06-07 | 60,900 | 232,300 | 26,000 | 100,200 | 34,900 | 132,100 |
| 2024-05-31 | 72,500 | 279,700 | 26,300 | 115,300 | 46,200 | 164,400 |
| 2024-05-24 | 80,600 | 410,600 | 26,000 | 132,700 | 54,600 | 277,900 |
| 2024-05-17 | 105,200 | 423,200 | 27,300 | 133,200 | 77,900 | 290,000 |
| 2024-05-10 | 89,400 | 470,400 | 26,700 | 157,700 | 62,700 | 312,700 |
| 2024-05-02 | 91,700 | 594,300 | 26,600 | 176,200 | 65,100 | 418,100 |
| 2024-04-26 | 63,300 | 849,800 | 28,000 | 330,700 | 35,300 | 519,100 |
| 2024-04-19 | 40,400 | 961,200 | 26,000 | 364,000 | 14,400 | 597,200 |
| 2024-04-12 | 43,400 | 952,800 | 26,000 | 329,700 | 17,400 | 623,100 |
| 2024-04-05 | 43,500 | 839,700 | 26,000 | 217,900 | 17,500 | 621,800 |
| 2024-03-29 | 57,400 | 807,400 | 26,000 | 210,400 | 31,400 | 597,000 |
| 2024-03-22 | 54,200 | 749,700 | 26,000 | 212,900 | 28,200 | 536,800 |
| 2024-03-15 | 72,700 | 805,000 | 26,300 | 214,400 | 46,400 | 590,600 |
| 2024-03-08 | 65,600 | 709,700 | 26,000 | 254,600 | 39,600 | 455,100 |
| 2024-03-01 | 63,200 | 702,100 | 26,000 | 249,700 | 37,200 | 452,400 |
| 2024-02-22 | 56,300 | 844,500 | 26,000 | 234,600 | 30,300 | 609,900 |
| 2024-02-16 | 54,700 | 929,400 | 26,000 | 235,800 | 28,700 | 693,600 |
| 2024-02-09 | 61,500 | 995,300 | 28,000 | 287,400 | 33,500 | 707,900 |
| 2024-02-02 | 71,800 | 990,100 | 29,800 | 282,800 | 42,000 | 707,300 |
| 2024-01-26 | 86,900 | 962,400 | 29,800 | 253,300 | 57,100 | 709,100 |
| 2024-01-19 | 79,800 | 895,900 | 29,800 | 196,500 | 50,000 | 699,400 |
| 2024-01-12 | 90,700 | 907,200 | 29,800 | 218,300 | 60,900 | 688,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 11:30 | 水戸証 | 2025年３月期第２四半期（中間期）決算速報値に関するお知らせ |
| 20240919 | 17:00 | 水戸証 | 中間配当予定に関するお知らせ |
| 20240906 | 11:30 | 水戸証 | 株式給付信託（J-ESOP）への追加拠出に関するお知らせ |
| 20240730 | 13:20 | 水戸証 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240723 | 11:30 | 水戸証 | 2025年３月期第１四半期決算速報値に関するお知らせ |
| 20240624 | 11:30 | 水戸証 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240603 | 15:30 | 水戸証 | 自己株式の取得状況に関するお知らせ |
| 20240510 | 11:30 | 水戸証 | 剰余金の配当に関するお知らせ |
| 20240501 | 15:30 | 水戸証 | 自己株式の取得状況に関するお知らせ |
| 20240426 | 13:20 | 水戸証 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240426 | 13:20 | 水戸証 | 自己株式取得及び自己株式消却に係る事項の決定に関するお知らせ |
| 20240416 | 11:30 | 水戸証 | 2024年３月期決算速報値に関するお知らせ |
| 20240327 | 15:30 | 水戸証 | 投資有価証券売却益（特別利益）の計上額確定に関するお知らせ |
| 20240315 | 16:00 | 水戸証 | 期末配当予定に関するお知らせ |
| 20240315 | 16:00 | 水戸証 | 投資有価証券売却益（特別利益）の計上見込みに関するお知らせ |
| 20240130 | 13:20 | 水戸証 | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240122 | 11:30 | 水戸証 | 2024年３月期第３四半期決算速報値に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHK3 | 350 | 2024-10-07 10:16 | 水戸証券（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8622 | 1 | 水戸証券 | 2024-10-23 03:27:45 |
| 8622 | 2 | 2025年３月期第１四半期決算短信［日本基準］（非連結）（公認会計士等による期中レビューの完了）（PDF形式：399KB／16ページ） | 2024-08-20 14:37:38 |
| 8622 | 2 | Financial Results（Non-consolidated）（Completion of the Interim Review by Certified Public Accountants and Others） | 2024-08-20 14:37:36 |
| 8622 | 2 | Financial Results（Non-consolidated） | 2024-08-01 03:31:01 |
| 8622 | 2 | 自己資本規制比率（PDF形式:55KB／1ページ） | 2024-07-31 01:30:40 |
| 8622 | 2 | 2025年３月期第１四半期決算短信［日本基準］（非連結）（PDF形式：699KB／13ページ） | 2024-07-31 01:30:38 |
| 8622 | 2 | 臨時報告書（PDF形式：18KB／3ページ） | 2024-06-26 16:09:34 |
| 8622 | 2 | 第79回定時株主総会 決議ご通知（PDF形式：50KB／2ページ） | 2024-06-25 17:40:29 |
| 8622 | 2 | コーポレート・ガバナンスに関する報告書（2024年6月）（PDF形式：325KB／16ページ） | 2024-06-25 17:40:28 |
| 8622 | 2 | 日本証券業協会「 株主優待 SDGs 基金」 の寄付先より感謝状を授与されました（PDF形式：352KB／1ページ） | 2024-06-21 20:50:43 |