| 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 | 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% | 97% | 99% | 118% |
| 20241003 | 493 | 495 | 482 | 486 | 192,200 | -1 | 100% | 99% | 57% | ▼▼ | 100% | 99% | 98% | 99% | 118% |
| 20241004 | 490 | 497 | 490 | 491 | 216,800 | 5 | 101% | 100% | 113% | ▲ | 101% | 98% | 98% | 100% | 119% |
| 20241007 | 499 | 505 | 496 | 503 | 261,800 | 12 | 102% | 101% | 121% | ▲▲ | 99% | 98% | 101% | 100% | 122% |
| 20241008 | 496 | 498 | 488 | 492 | 199,400 | -11 | 98% | 99% | 76% | ▼ | 98% | 97% | 105% | 98% | 119% |
| 20241009 | 498 | 498 | 486 | 486 | 128,300 | -6 | 99% | 98% | 64% | ▼▼ | 100% | 99% | 107% | 97% | 118% |
| 20241010 | 489 | 489 | 482 | 487 | 106,000 | 1 | 100% | 100% | 83% | ▲ | 99% | 97% | 108% | 97% | 118% |
| 20241011 | 487 | 488 | 480 | 483 | 133,600 | -4 | 99% | 99% | 126% | ▼ | 100% | 97% | 108% | 96% | 117% |
| 20241015 | 486 | 489 | 482 | 484 | 127,100 | 1 | 100% | 100% | 95% | ▲ | 101% | 98% | 110% | 96% | 117% |
| 20241016 | 478 | 485 | 474 | 482 | 117,400 | -2 | 100% | 101% | 92% | ▼ | 99% | 96% | 109% | 96% | 116% |
| 20241017 | 481 | 482 | 473 | 474 | 146,000 | -8 | 98% | 99% | 124% | ▼▼ | 99% | 96% | 112% | 94% | 114% |
| 20241018 | 474 | 475 | 470 | 471 | 110,200 | -3 | 99% | 99% | 75% | ▼▼▼ | 99% | 95% | 113% | 94% | 111% |
| 20241021 | 474 | 475 | 466 | 468 | 163,200 | -3 | 99% | 99% | 148% | ▼▼▼▼ | 99% | 96% | 118% | 93% | 100% |
| 20241022 | 469 | 470 | 460 | 463 | 186,200 | -5 | 99% | 99% | 114% | ▼▼▼▼▼ | 99% | 99% | 120% | 92% | 100% |
| 20241023 | 459 | 461 | 455 | 455 | 150,800 | -8 | 98% | 99% | 81% | ▼▼▼▼▼▼ | 100% | 103% | 122% | 90% | 100% |
| 20241024 | 451 | 456 | 446 | 451 | 194,600 | -4 | 99% | 100% | 129% | ▼▼▼▼▼▼▼ | 98% | 107% | 123% | 90% | 100% |
| 20241025 | 447 | 451 | 437 | 440 | 458,600 | -11 | 98% | 98% | 236% | ▼▼▼▼▼▼▼▼ | 102% | 109% | 127% | 87% | 100% |
| 20241028 | 440 | 449 | 439 | 448 | 180,300 | 8 | 102% | 102% | 39% | ▲ | 102% | 109% | 125% | 89% | 102% |
| 20241029 | 447 | 455 | 447 | 454 | 132,200 | 6 | 101% | 102% | 73% | ▲▲ | 100% | 108% | 121% | 90% | 103% |
| 20241030 | 462 | 477 | 453 | 464 | 613,800 | 10 | 102% | 100% | 464% | ▲▲▲ | 103% | 112% | 120% | 92% | 105% |
| 20241031 | 465 | 486 | 465 | 478 | 399,400 | 14 | 103% | 103% | 65% | ▲▲▲▲ | 100% | 111% | 118% | 95% | 109% |
| 20241101 | 472 | 479 | 470 | 473 | 178,600 | -5 | 99% | 100% | 45% | ▼ | 103% | 111% | 118% | 94% | 108% |
| 20241105 | 473 | 490 | 473 | 488 | 221,900 | 15 | 103% | 103% | 124% | ▲ | 102% | 106% | 114% | 97% | 111% |
| 20241106 | 493 | 508 | 490 | 501 | 362,500 | 13 | 103% | 102% | 163% | ▲▲ | 102% | 103% | 110% | 100% | 114% |
| 20241107 | 511 | 524 | 511 | 522 | 322,500 | 21 | 104% | 102% | 89% | ▲▲▲ | 98% | 100% | 109% | 100% | 119% |
| 20241108 | 525 | 529 | 516 | 516 | 219,200 | -6 | 99% | 98% | 68% | ▼ | 103% | 104% | 112% | 99% | 117% |
| 20241111 | 511 | 524 | 511 | 524 | 197,600 | 8 | 102% | 103% | 90% | ▲ | 100% | 102% | 109% | 100% | 119% |
| 20241112 | 525 | 533 | 523 | 523 | 200,500 | -1 | 100% | 100% | 101% | ▼ | 100% | 106% | 111% | 100% | 119% |
| 20241113 | 523 | 532 | 522 | 525 | 169,400 | 2 | 100% | 100% | 84% | ▲ | 100% | 105% | 112% | 100% | 119% |
| 20241114 | 526 | 532 | 524 | 525 | 145,400 | 0 | 100% | 100% | 86% | -- | 100% | 104% | 112% | 100% | 119% |
| 20241115 | 530 | 535 | 526 | 530 | 189,900 | 5 | 101% | 100% | 131% | ▲ | 101% | 104% | 112% | 100% | 120% |
| 20241118 | 530 | 543 | 526 | 536 | 238,600 | 6 | 101% | 101% | 126% | ▲▲ | 102% | 104% | 110% | 100% | 122% |
| 20241119 | 540 | 556 | 540 | 552 | 347,500 | 16 | 103% | 102% | 146% | ▲▲▲ | 99% | 101% | 107% | 100% | 125% |
| 20241120 | 552 | 553 | 546 | 549 | 152,500 | -3 | 99% | 99% | 44% | ▼ | 100% | 101% | 108% | 99% | 125% |
| 20241121 | 549 | 554 | 548 | 551 | 102,700 | 2 | 100% | 100% | 67% | ▲ | 100% | 101% | 108% | 100% | 125% |
| 20241122 | 549 | 554 | 547 | 550 | 111,200 | -1 | 100% | 100% | 108% | ▼ | 101% | 100% | 107% | 100% | 125% |
| 20241125 | 554 | 563 | 550 | 559 | 209,500 | 9 | 102% | 101% | 188% | ▲ | 99% | 99% | 106% | 100% | 125% |
| 20241126 | 560 | 565 | 545 | 553 | 199,800 | -6 | 99% | 99% | 95% | ▼ | 99% | 101% | 107% | 99% | 122% |
| 20241127 | 553 | 554 | 541 | 545 | 255,500 | -8 | 99% | 99% | 128% | ▼▼ | 102% | 104% | 109% | 97% | 117% |
| 20241128 | 541 | 553 | 540 | 553 | 135,100 | 8 | 101% | 102% | 53% | ▲ | 100% | 104% | 108% | 99% | 117% |
| 20241129 | 550 | 557 | 550 | 550 | 111,300 | -3 | 99% | 100% | 82% | ▼ | 101% | 104% | 108% | 98% | 116% |
| 20241202 | 550 | 557 | 550 | 553 | 81,300 | 3 | 101% | 101% | 73% | ▲ | 101% | 103% | 103% | 99% | 113% |
| 20241203 | 554 | 562 | 554 | 561 | 256,900 | 8 | 101% | 101% | 316% | ▲▲ | 99% | 103% | 102% | 100% | 112% |
| 20241204 | 562 | 562 | 553 | 556 | 116,700 | -5 | 99% | 99% | 45% | ▼ | 101% | 105% | 100% | 99% | 108% |
| 20241205 | 562 | 570 | 560 | 570 | 168,700 | 14 | 103% | 101% | 145% | ▲ | 100% | 104% | 96% | 100% | 110% |
| 20241206 | 570 | 571 | 558 | 569 | 277,900 | -1 | 100% | 100% | 165% | ▼ | 101% | 104% | 0% | 100% | 109% |
| 20241209 | 570 | 576 | 566 | 573 | 139,600 | 4 | 101% | 101% | 50% | ▲ | 101% | 103% | 0% | 100% | 110% |
| 20241210 | 576 | 581 | 572 | 579 | 136,500 | 6 | 101% | 101% | 98% | ▲▲ | 102% | 102% | 0% | 100% | 110% |
| 20241211 | 578 | 593 | 575 | 591 | 346,600 | 12 | 102% | 102% | 254% | ▲▲▲ | 98% | 96% | 0% | 100% | 113% |
| 20241212 | 596 | 597 | 582 | 583 | 259,900 | -8 | 99% | 98% | 75% | ▼ | 102% | 98% | 0% | 99% | 110% |
| 20241213 | 580 | 594 | 578 | 591 | 218,700 | 8 | 101% | 102% | 84% | ▲ | 100% | 95% | 0% | 100% | 110% |
| 20241216 | 591 | 598 | 589 | 592 | 260,700 | 1 | 100% | 100% | 119% | ▲▲ | 96% | 93% | 0% | 100% | 109% |
| 20241217 | 592 | 592 | 571 | 571 | 220,600 | -21 | 96% | 96% | 85% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20241218 | 573 | 584 | 571 | 571 | 182,500 | 0 | 100% | 100% | 83% | -- | 100% | 0% | 0% | 96% | 105% |
| 20241219 | 561 | 566 | 555 | 562 | 153,000 | -9 | 98% | 100% | 84% | ▼ | 98% | 0% | 0% | 95% | 103% |
| 20241220 | 560 | 561 | 550 | 550 | 154,200 | -12 | 98% | 98% | 101% | ▼▼ | % | % | % | 93% | 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 | 99,600 | 334,900 | 24,400 | 185,700 | 75,200 | 149,200 |
| 2024-12-06 | 99,500 | 363,900 | 25,400 | 185,600 | 74,100 | 178,300 |
| 2024-11-29 | 91,900 | 266,000 | 23,800 | 81,800 | 68,100 | 184,200 |
| 2024-11-22 | 92,200 | 313,900 | 23,400 | 83,500 | 68,800 | 230,400 |
| 2024-11-15 | 90,700 | 344,000 | 27,400 | 84,700 | 63,300 | 259,300 |
| 2024-11-08 | 114,100 | 372,700 | 26,700 | 83,100 | 87,400 | 289,600 |
| 2024-11-01 | 69,300 | 434,700 | 25,000 | 106,400 | 44,300 | 328,300 |
| 2024-10-25 | 61,400 | 421,900 | 25,000 | 97,700 | 36,400 | 324,200 |
| 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 |
|---|---|---|---|
| 20241202 | 15:30 | 水戸証 | 自己株式の取得状況に関するお知らせ |
| 20241101 | 15:30 | 水戸証 | 自己株式の取得状況に関するお知らせ |
| 20241030 | 13:20 | 水戸証 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241030 | 13:20 | 水戸証 | 自己株式取得に係る事項の決定に関するお知らせ |
| 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 | 2024-12-21 13:25:34 |
| 8622 | 2 | コーポレート・ガバナンスに関する報告書（2024年11月）（PDF形式：569KB／16ページ） | 2024-11-22 01:32:05 |
| 8622 | 2 | 自己資本規制比率（PDF形式:55KB／1ページ） | 2024-10-30 19:34:48 |
| 8622 | 2 | Financial Results（Non-consolidated） | 2024-10-30 19:34:44 |
| 8622 | 2 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結)（PDF形式：581KB／14ページ） | 2024-10-30 19:34:42 |
| 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 |