| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 310 | 310 | 307 | 308 | 9,900 | 2 | 101% | 99% | 87% | ▲▲ | 100% | 99% | 105% | 99% | 106% |
| 20250311 | 308 | 308 | 304 | 308 | 9,400 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 102% | 99% | 106% |
| 20250312 | 309 | 309 | 307 | 308 | 7,700 | 0 | 100% | 100% | 82% | -- | 99% | 100% | 97% | 99% | 106% |
| 20250313 | 308 | 308 | 306 | 306 | 10,300 | -2 | 99% | 99% | 134% | ▼ | 100% | 100% | 97% | 99% | 105% |
| 20250314 | 307 | 308 | 306 | 306 | 8,400 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 97% | 99% | 105% |
| 20250317 | 307 | 308 | 306 | 306 | 9,700 | 0 | 100% | 100% | 115% | -- | 100% | 102% | 95% | 99% | 104% |
| 20250318 | 308 | 309 | 306 | 308 | 7,200 | 2 | 101% | 100% | 74% | ▲ | 100% | 105% | 94% | 99% | 105% |
| 20250319 | 308 | 309 | 307 | 307 | 14,100 | -1 | 100% | 100% | 196% | ▼ | 99% | 104% | 94% | 99% | 104% |
| 20250321 | 309 | 310 | 307 | 307 | 20,700 | 0 | 100% | 99% | 147% | -- | 100% | 102% | 94% | 99% | 104% |
| 20250324 | 311 | 311 | 308 | 311 | 20,100 | 4 | 101% | 100% | 97% | ▲ | 101% | 95% | 95% | 100% | 105% |
| 20250325 | 311 | 313 | 310 | 313 | 25,700 | 2 | 101% | 101% | 128% | ▲▲ | 102% | 95% | 95% | 100% | 104% |
| 20250326 | 315 | 328 | 314 | 322 | 44,100 | 9 | 103% | 102% | 172% | ▲▲▲ | 98% | 93% | 93% | 100% | 107% |
| 20250327 | 322 | 324 | 311 | 316 | 69,300 | -6 | 98% | 98% | 157% | ▼ | 98% | 97% | 98% | 98% | 105% |
| 20250328 | 303 | 310 | 291 | 296 | 53,900 | -20 | 94% | 98% | 78% | ▼▼ | 100% | 97% | 101% | 92% | 100% |
| 20250331 | 295 | 297 | 294 | 294 | 11,700 | -2 | 99% | 100% | 22% | ▼▼▼ | 98% | 89% | 98% | 91% | 100% |
| 20250401 | 305 | 305 | 296 | 298 | 8,700 | 4 | 101% | 98% | 74% | ▲ | 98% | 91% | 100% | 93% | 101% |
| 20250402 | 298 | 298 | 293 | 293 | 8,300 | -5 | 98% | 98% | 95% | ▼ | 99% | 96% | 103% | 91% | 100% |
| 20250403 | 290 | 290 | 285 | 286 | 11,400 | -7 | 98% | 99% | 137% | ▼▼ | 96% | 100% | 105% | 89% | 100% |
| 20250404 | 284 | 285 | 272 | 272 | 18,300 | -14 | 95% | 96% | 161% | ▼▼▼ | 102% | 109% | 112% | 84% | 100% |
| 20250408 | 266 | 270 | 266 | 270 | 13,700 | -2 | 99% | 102% | 75% | ▼▼▼▼ | 98% | 104% | 107% | 84% | 100% |
| 20250409 | 278 | 287 | 270 | 272 | 13,000 | 2 | 101% | 98% | 95% | ▲ | 97% | 100% | 102% | 84% | 101% |
| 20250410 | 288 | 288 | 276 | 279 | 9,000 | 7 | 103% | 97% | 69% | ▲▲ | 100% | 101% | 104% | 87% | 103% |
| 20250411 | 284 | 284 | 279 | 284 | 3,600 | 5 | 102% | 100% | 40% | ▲▲▲ | 100% | 100% | 102% | 88% | 105% |
| 20250414 | 290 | 293 | 289 | 289 | 5,900 | 5 | 102% | 100% | 164% | ▲▲▲▲ | 100% | 101% | 102% | 90% | 107% |
| 20250415 | 289 | 294 | 289 | 289 | 2,700 | 0 | 100% | 100% | 46% | -- | 97% | 100% | 99% | 90% | 107% |
| 20250416 | 294 | 302 | 285 | 285 | 94,900 | -4 | 99% | 97% | 3515% | ▼ | 100% | 103% | 101% | 89% | 106% |
| 20250417 | 288 | 290 | 288 | 288 | 2,100 | 3 | 101% | 100% | 2% | ▲ | 100% | 103% | 100% | 89% | 107% |
| 20250418 | 290 | 292 | 290 | 290 | 2,600 | 2 | 101% | 100% | 124% | ▲▲ | 100% | 101% | 99% | 90% | 107% |
| 20250421 | 292 | 292 | 290 | 292 | 4,800 | 2 | 101% | 100% | 185% | ▲▲▲ | 101% | 100% | 99% | 91% | 108% |
| 20250422 | 292 | 294 | 290 | 294 | 2,200 | 2 | 101% | 101% | 46% | ▲▲▲▲ | 101% | 100% | 98% | 91% | 109% |
| 20250423 | 294 | 298 | 292 | 298 | 4,000 | 4 | 101% | 101% | 182% | ▲▲▲▲▲ | 99% | 99% | 96% | 93% | 110% |
| 20250424 | 299 | 299 | 295 | 295 | 4,300 | -3 | 99% | 99% | 108% | ▼ | 98% | 97% | 96% | 93% | 109% |
| 20250425 | 299 | 299 | 291 | 292 | 3,000 | -3 | 99% | 98% | 70% | ▼▼ | 100% | 99% | 98% | 98% | 108% |
| 20250428 | 293 | 295 | 292 | 293 | 3,400 | 1 | 100% | 100% | 113% | ▲ | 101% | 99% | 98% | 98% | 109% |
| 20250430 | 293 | 295 | 293 | 295 | 3,500 | 2 | 101% | 101% | 103% | ▲▲ | 98% | 98% | 98% | 99% | 109% |
| 20250501 | 295 | 295 | 279 | 288 | 13,300 | -7 | 98% | 98% | 380% | ▼ | 100% | 100% | 100% | 97% | 107% |
| 20250502 | 289 | 291 | 287 | 290 | 4,600 | 2 | 101% | 100% | 35% | ▲ | 99% | 98% | 98% | 97% | 107% |
| 20250507 | 294 | 294 | 290 | 291 | 5,200 | 1 | 100% | 99% | 113% | ▲▲ | 99% | 98% | 99% | 98% | 108% |
| 20250508 | 293 | 293 | 286 | 289 | 4,800 | -2 | 99% | 99% | 92% | ▼ | 101% | 100% | 100% | 97% | 107% |
| 20250509 | 288 | 293 | 288 | 290 | 8,000 | 1 | 100% | 101% | 167% | ▲ | 98% | 97% | 98% | 97% | 107% |
| 20250512 | 294 | 294 | 287 | 288 | 7,200 | -2 | 99% | 98% | 90% | ▼ | 98% | 98% | 99% | 97% | 103% |
| 20250513 | 291 | 291 | 285 | 286 | 8,500 | -2 | 99% | 98% | 118% | ▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20250514 | 286 | 289 | 286 | 287 | 4,500 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20250515 | 286 | 288 | 285 | 285 | 4,200 | -2 | 99% | 100% | 93% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20250516 | 288 | 288 | 283 | 284 | 5,800 | -1 | 100% | 99% | 138% | ▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20250519 | 284 | 286 | 283 | 283 | 6,400 | -1 | 100% | 100% | 110% | ▼▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20250520 | 283 | 286 | 283 | 286 | 3,100 | 3 | 101% | 101% | 48% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20250521 | 286 | 296 | 280 | 287 | 51,200 | 1 | 100% | 100% | 1652% | ▲▲ | 100% | 100% | 101% | 96% | 101% |
| 20250522 | 287 | 289 | 285 | 287 | 3,200 | 0 | 100% | 100% | 6% | -- | 100% | 100% | 100% | 96% | 101% |
| 20250523 | 289 | 294 | 288 | 288 | 3,800 | 1 | 100% | 100% | 119% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20250526 | 289 | 289 | 288 | 288 | 2,200 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 98% | 102% |
| 20250527 | 288 | 289 | 287 | 288 | 3,500 | 0 | 100% | 100% | 159% | -- | 100% | 101% | 0% | 98% | 102% |
| 20250528 | 287 | 289 | 287 | 287 | 2,600 | -1 | 100% | 100% | 74% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250529 | 287 | 288 | 286 | 288 | 1,600 | 1 | 100% | 100% | 62% | ▲ | 99% | 100% | 0% | 98% | 102% |
| 20250530 | 288 | 289 | 286 | 286 | 3,700 | -2 | 99% | 99% | 231% | ▼ | 101% | 101% | 0% | 98% | 101% |
| 20250602 | 286 | 289 | 286 | 289 | 2,800 | 3 | 101% | 101% | 76% | ▲ | 100% | 100% | 0% | 99% | 102% |
| 20250603 | 289 | 289 | 287 | 289 | 1,800 | 0 | 100% | 100% | 64% | -- | 99% | 0% | 0% | 99% | 102% |
| 20250604 | 290 | 291 | 288 | 288 | 2,800 | -1 | 100% | 99% | 156% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250605 | 288 | 299 | 285 | 288 | 64,000 | 0 | 100% | 100% | 2286% | -- | 101% | 0% | 0% | 99% | 102% |
| 20250606 | 286 | 290 | 286 | 289 | 3,500 | 1 | 100% | 101% | 5% | ▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 8,200 | 271,100 | 0 | 10,200 | 8,200 | 260,900 |
| 2025-05-23 | 7,900 | 271,400 | 0 | 10,600 | 7,900 | 260,800 |
| 2025-05-16 | 5,700 | 271,600 | 0 | 10,800 | 5,700 | 260,800 |
| 2025-05-09 | 6,400 | 271,200 | 0 | 10,500 | 6,400 | 260,700 |
| 2025-05-02 | 7,800 | 271,200 | 0 | 10,700 | 7,800 | 260,500 |
| 2025-04-25 | 8,800 | 272,000 | 0 | 10,500 | 8,800 | 261,500 |
| 2025-04-18 | 9,800 | 271,300 | 0 | 9,900 | 9,800 | 261,400 |
| 2025-04-11 | 8,400 | 271,600 | 0 | 10,300 | 8,400 | 261,300 |
| 2025-04-04 | 9,900 | 282,200 | 0 | 11,300 | 9,900 | 270,900 |
| 2025-03-28 | 11,000 | 284,000 | 0 | 14,200 | 11,000 | 269,800 |
| 2025-03-21 | 22,700 | 277,700 | 0 | 14,800 | 22,700 | 262,900 |
| 2025-03-14 | 12,100 | 288,800 | 0 | 14,800 | 12,100 | 274,000 |
| 2025-03-07 | 11,200 | 300,200 | 0 | 15,300 | 11,200 | 284,900 |
| 2025-02-28 | 7,700 | 321,000 | 0 | 15,700 | 7,700 | 305,300 |
| 2025-02-21 | 6,200 | 316,700 | 0 | 14,900 | 6,200 | 301,800 |
| 2025-02-14 | 7,100 | 317,700 | 0 | 19,000 | 7,100 | 298,700 |
| 2025-02-07 | 6,900 | 321,800 | 0 | 19,200 | 6,900 | 302,600 |
| 2025-01-31 | 5,900 | 325,300 | 0 | 19,200 | 5,900 | 306,100 |
| 2025-01-24 | 7,500 | 323,500 | 0 | 19,200 | 7,500 | 304,300 |
| 2025-01-17 | 6,400 | 325,700 | 0 | 19,500 | 6,400 | 306,200 |
| 2025-01-10 | 7,100 | 329,900 | 0 | 22,800 | 7,100 | 307,100 |
| 2024-12-27 | 3,800 | 302,700 | 0 | 24,300 | 3,800 | 278,400 |
| 2024-12-20 | 11,800 | 304,200 | 0 | 25,400 | 11,800 | 278,800 |
| 2024-12-13 | 11,900 | 299,500 | 0 | 24,300 | 11,900 | 275,200 |
| 2024-12-06 | 12,300 | 282,900 | 0 | 24,500 | 12,300 | 258,400 |
| 2024-11-29 | 12,600 | 309,300 | 0 | 51,900 | 12,600 | 257,400 |
| 2024-11-22 | 12,500 | 301,100 | 0 | 52,000 | 12,500 | 249,100 |
| 2024-11-15 | 12,900 | 295,700 | 0 | 51,600 | 12,900 | 244,100 |
| 2024-11-08 | 12,400 | 283,400 | 0 | 53,600 | 12,400 | 229,800 |
| 2024-11-01 | 16,600 | 271,100 | 0 | 52,900 | 16,600 | 218,200 |
| 2024-10-25 | 11,400 | 223,400 | 0 | 52,200 | 11,400 | 171,200 |
| 2024-10-18 | 10,600 | 217,100 | 0 | 53,500 | 10,600 | 163,600 |
| 2024-10-11 | 9,700 | 188,200 | 0 | 48,200 | 9,700 | 140,000 |
| 2024-10-04 | 5,600 | 154,300 | 0 | 48,100 | 5,600 | 106,200 |
| 2024-09-27 | 5,400 | 177,300 | 0 | 78,100 | 5,400 | 99,200 |
| 2024-09-20 | 5,500 | 126,900 | 0 | 24,000 | 5,500 | 102,900 |
| 2024-09-13 | 5,600 | 129,900 | 0 | 28,800 | 5,600 | 101,100 |
| 2024-09-06 | 5,300 | 126,600 | 0 | 28,200 | 5,300 | 98,400 |
| 2024-08-30 | 5,000 | 124,200 | 0 | 30,100 | 5,000 | 94,100 |
| 2024-08-23 | 4,500 | 141,200 | 0 | 30,800 | 4,500 | 110,400 |
| 2024-08-16 | 4,600 | 144,700 | 0 | 27,900 | 4,600 | 116,800 |
| 2024-08-09 | 5,200 | 146,000 | 0 | 28,000 | 5,200 | 118,000 |
| 2024-08-02 | 6,400 | 181,500 | 0 | 36,400 | 6,400 | 145,100 |
| 2024-07-26 | 7,700 | 183,600 | 0 | 38,500 | 7,700 | 145,100 |
| 2024-07-19 | 7,300 | 184,500 | 0 | 38,200 | 7,300 | 146,300 |
| 2024-07-12 | 7,600 | 185,600 | 0 | 36,900 | 7,600 | 148,700 |
| 2024-07-05 | 6,500 | 188,100 | 0 | 35,800 | 6,500 | 152,300 |
| 2024-06-28 | 7,300 | 183,600 | 0 | 35,400 | 7,300 | 148,200 |
| 2024-06-21 | 7,600 | 183,700 | 0 | 36,600 | 7,600 | 147,100 |
| 2024-06-14 | 6,800 | 184,100 | 0 | 37,200 | 6,800 | 146,900 |
| 2024-06-07 | 6,700 | 181,000 | 0 | 33,000 | 6,700 | 148,000 |
| 2024-05-31 | 8,600 | 181,500 | 0 | 33,400 | 8,600 | 148,100 |
| 2024-05-24 | 8,300 | 192,500 | 0 | 43,900 | 8,300 | 148,600 |
| 2024-05-17 | 11,200 | 186,200 | 0 | 35,100 | 11,200 | 151,100 |
| 2024-05-10 | 23,000 | 186,000 | 0 | 33,600 | 23,000 | 152,400 |
| 2024-05-02 | 18,900 | 183,400 | 0 | 32,300 | 18,900 | 151,100 |
| 2024-04-26 | 16,800 | 184,900 | 0 | 32,200 | 16,800 | 152,700 |
| 2024-04-19 | 25,800 | 172,600 | 0 | 22,000 | 25,800 | 150,600 |
| 2024-04-12 | 52,700 | 193,700 | 0 | 22,600 | 52,700 | 171,100 |
| 2024-04-05 | 66,000 | 177,400 | 0 | 25,600 | 66,000 | 151,800 |
| 2024-03-29 | 79,900 | 190,700 | 100 | 44,400 | 79,800 | 146,300 |
| 2024-03-22 | 161,800 | 187,400 | 7,700 | 61,900 | 154,100 | 125,500 |
| 2024-03-15 | 20,100 | 168,100 | 7,700 | 58,400 | 12,400 | 109,700 |
| 2024-03-08 | 14,800 | 161,300 | 7,600 | 59,100 | 7,200 | 102,200 |
| 2024-03-01 | 5,300 | 145,700 | 0 | 59,900 | 5,300 | 85,800 |
| 2024-02-22 | 3,100 | 165,600 | 0 | 61,300 | 3,100 | 104,300 |
| 2024-02-16 | 4,800 | 132,900 | 0 | 49,300 | 4,800 | 83,600 |
| 2024-02-09 | 4,000 | 129,400 | 0 | 49,100 | 4,000 | 80,300 |
| 2024-02-02 | 1,200 | 124,200 | 0 | 49,200 | 1,200 | 75,000 |
| 2024-01-26 | 1,200 | 496,300 | 0 | 424,500 | 1,200 | 71,800 |
| 2024-01-19 | 900 | 493,400 | 0 | 423,300 | 900 | 70,100 |
| 2024-01-12 | 500 | 486,800 | 0 | 421,800 | 500 | 65,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8742 | 1 | 株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2025-06-07 00:23:48 |
| 8742 | 2 | 2025/06/03IR2025年5月の月間売買実績（速報値）に関するお知らせ | 2025-06-03 19:31:08 |
| 8742 | 2 | 2025/05/16IR剰余金の配当に関するお知らせ | 2025-05-16 20:30:35 |
| 8742 | 2 | 2025/05/09IR2025年３月期 決算短信〔日本基準〕（連結） | 2025-05-09 21:31:53 |
| 8742 | 2 | 2025/05/07IR2025年３月期 業績速報値に関するお知らせ | 2025-05-08 01:31:03 |
| 8742 | 2 | 2025/05/02IR2025年4月の月間売買実績（速報値）に関するお知らせ | 2025-05-02 21:30:04 |
| 8742 | 2 | 2025/04/02IR2025年3月の月間売買実績（速報値）に関するお知らせ | 2025-04-02 18:31:15 |
| 8742 | 2 | 2025/03/04IR2025年2月の月間売買実績（速報値）に関するお知らせ | 2025-03-04 15:30:33 |
| 8742 | 2 | 2025/02/26IR2025年３月期 配当予想に関するお知らせ | 2025-02-26 21:32:07 |
| 8742 | 2 | 2025/02/07IR2025年３月期 第３四半期決算短信〔日本基準〕（連結） | 2025-02-07 23:31:57 |