| 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 | 277 | 278 | 272 | 273 | 8,600 | -3 | 99% | 99% | 159% | ▼ | 101% | 99% | 100% | 99% | 105% |
| 20240925 | 267 | 271 | 266 | 271 | 269,700 | -2 | 99% | 101% | 3136% | ▼▼ | 100% | 97% | 98% | 98% | 103% |
| 20240926 | 273 | 274 | 272 | 274 | 137,600 | 3 | 101% | 100% | 51% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20240927 | 268 | 273 | 267 | 268 | 23,100 | -6 | 98% | 100% | 17% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20240930 | 268 | 270 | 265 | 265 | 22,900 | -3 | 99% | 99% | 99% | ▼▼ | 103% | 104% | 103% | 96% | 101% |
| 20241001 | 257 | 267 | 257 | 264 | 76,500 | -1 | 100% | 103% | 334% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241002 | 264 | 267 | 263 | 264 | 6,400 | 0 | 100% | 100% | 8% | -- | 101% | 100% | 100% | 96% | 100% |
| 20241003 | 265 | 267 | 264 | 267 | 3,500 | 3 | 101% | 101% | 55% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 268 | 268 | 259 | 267 | 36,600 | 0 | 100% | 100% | 1046% | -- | 98% | 99% | 99% | 97% | 101% |
| 20241007 | 269 | 269 | 264 | 264 | 21,700 | -3 | 99% | 98% | 59% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241008 | 264 | 266 | 264 | 265 | 13,300 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241009 | 265 | 267 | 264 | 264 | 14,600 | -1 | 100% | 100% | 110% | ▼ | 101% | 100% | 100% | 96% | 100% |
| 20241010 | 264 | 267 | 264 | 266 | 8,400 | 2 | 101% | 101% | 58% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241011 | 266 | 267 | 266 | 267 | 3,900 | 1 | 100% | 100% | 46% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20241015 | 267 | 268 | 265 | 265 | 5,500 | -2 | 99% | 99% | 141% | ▼ | 99% | 100% | 97% | 96% | 100% |
| 20241016 | 266 | 267 | 263 | 264 | 6,600 | -1 | 100% | 99% | 120% | ▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241017 | 263 | 264 | 255 | 264 | 47,700 | 0 | 100% | 100% | 723% | -- | 100% | 100% | 98% | 96% | 100% |
| 20241018 | 265 | 266 | 264 | 265 | 5,000 | 1 | 100% | 100% | 10% | ▲ | 100% | 100% | 98% | 96% | 100% |
| 20241021 | 265 | 268 | 262 | 265 | 16,500 | 0 | 100% | 100% | 330% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241022 | 265 | 266 | 264 | 265 | 6,100 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 99% | 97% | 100% |
| 20241023 | 265 | 269 | 264 | 264 | 4,800 | -1 | 100% | 100% | 79% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241024 | 264 | 274 | 264 | 265 | 20,000 | 1 | 100% | 100% | 417% | ▲ | 99% | 95% | 100% | 97% | 100% |
| 20241025 | 265 | 267 | 263 | 263 | 15,400 | -2 | 99% | 99% | 77% | ▼ | 100% | 95% | 102% | 98% | 100% |
| 20241028 | 263 | 265 | 260 | 263 | 32,400 | 0 | 100% | 100% | 210% | -- | 100% | 95% | 102% | 99% | 100% |
| 20241029 | 263 | 265 | 262 | 263 | 7,600 | 0 | 100% | 100% | 23% | -- | 97% | 97% | 103% | 99% | 100% |
| 20241030 | 260 | 263 | 252 | 252 | 84,500 | -11 | 96% | 97% | 1112% | ▼ | 98% | 100% | 105% | 94% | 100% |
| 20241031 | 256 | 256 | 248 | 250 | 75,100 | -2 | 99% | 98% | 89% | ▼▼ | 100% | 103% | 108% | 94% | 100% |
| 20241101 | 251 | 254 | 248 | 251 | 26,300 | 1 | 100% | 100% | 35% | ▲ | 100% | 103% | 108% | 94% | 100% |
| 20241105 | 251 | 253 | 251 | 251 | 6,500 | 0 | 100% | 100% | 25% | -- | 100% | 102% | 108% | 94% | 100% |
| 20241106 | 252 | 255 | 251 | 251 | 17,600 | 0 | 100% | 100% | 271% | -- | 100% | 101% | 107% | 94% | 100% |
| 20241107 | 255 | 256 | 251 | 255 | 16,800 | 4 | 102% | 100% | 95% | ▲ | 102% | 102% | 108% | 96% | 102% |
| 20241108 | 253 | 260 | 253 | 259 | 11,200 | 4 | 102% | 102% | 67% | ▲▲ | 99% | 100% | 105% | 97% | 104% |
| 20241111 | 259 | 260 | 251 | 256 | 34,300 | -3 | 99% | 99% | 306% | ▼ | 100% | 102% | 106% | 96% | 102% |
| 20241112 | 257 | 258 | 255 | 258 | 6,900 | 2 | 101% | 100% | 20% | ▲ | 100% | 102% | 105% | 97% | 103% |
| 20241113 | 258 | 260 | 255 | 258 | 14,300 | 0 | 100% | 100% | 207% | -- | 100% | 102% | 106% | 97% | 103% |
| 20241114 | 258 | 260 | 258 | 258 | 4,000 | 0 | 100% | 100% | 28% | -- | 100% | 102% | 106% | 97% | 103% |
| 20241115 | 258 | 260 | 257 | 259 | 6,100 | 1 | 100% | 100% | 153% | ▲ | 100% | 102% | 105% | 98% | 104% |
| 20241118 | 260 | 261 | 258 | 261 | 7,400 | 2 | 101% | 100% | 121% | ▲▲ | 100% | 103% | 105% | 98% | 104% |
| 20241119 | 261 | 262 | 261 | 262 | 3,800 | 1 | 100% | 100% | 51% | ▲▲▲ | 100% | 102% | 105% | 99% | 105% |
| 20241120 | 263 | 265 | 262 | 263 | 5,600 | 1 | 100% | 100% | 147% | ▲▲▲▲ | 100% | 102% | 105% | 99% | 105% |
| 20241121 | 264 | 265 | 263 | 263 | 4,300 | 0 | 100% | 100% | 77% | -- | 101% | 102% | 106% | 99% | 105% |
| 20241122 | 263 | 266 | 263 | 266 | 10,700 | 3 | 101% | 101% | 249% | ▲ | 101% | 101% | 104% | 100% | 106% |
| 20241125 | 267 | 269 | 265 | 269 | 16,900 | 3 | 101% | 101% | 158% | ▲▲ | 100% | 100% | 103% | 100% | 108% |
| 20241126 | 269 | 269 | 266 | 269 | 7,100 | 0 | 100% | 100% | 42% | -- | 99% | 101% | 103% | 100% | 108% |
| 20241127 | 270 | 270 | 265 | 267 | 10,200 | -2 | 99% | 99% | 144% | ▼ | 100% | 102% | 104% | 99% | 107% |
| 20241128 | 267 | 270 | 266 | 266 | 7,100 | -1 | 100% | 100% | 70% | ▼▼ | 101% | 101% | 104% | 99% | 106% |
| 20241129 | 267 | 270 | 266 | 270 | 12,600 | 4 | 102% | 101% | 177% | ▲ | 100% | 99% | 103% | 100% | 108% |
| 20241202 | 271 | 271 | 269 | 270 | 9,000 | 0 | 100% | 100% | 71% | -- | 101% | 99% | 103% | 100% | 108% |
| 20241203 | 270 | 272 | 270 | 272 | 3,400 | 2 | 101% | 101% | 38% | ▲ | 100% | 99% | 102% | 100% | 108% |
| 20241204 | 272 | 273 | 270 | 271 | 7,200 | -1 | 100% | 100% | 212% | ▼ | 98% | 100% | 101% | 100% | 106% |
| 20241205 | 272 | 272 | 266 | 267 | 14,000 | -4 | 99% | 98% | 194% | ▼▼ | 101% | 103% | 103% | 98% | 104% |
| 20241206 | 266 | 269 | 266 | 268 | 7,600 | 1 | 100% | 101% | 54% | ▲ | 98% | 101% | 0% | 99% | 105% |
| 20241209 | 270 | 270 | 251 | 265 | 63,800 | -3 | 99% | 98% | 839% | ▼ | 101% | 102% | 0% | 97% | 103% |
| 20241210 | 268 | 275 | 268 | 270 | 42,900 | 5 | 102% | 101% | 67% | ▲ | 101% | 102% | 0% | 99% | 105% |
| 20241211 | 271 | 273 | 270 | 273 | 8,000 | 3 | 101% | 101% | 19% | ▲▲ | 100% | 101% | 0% | 100% | 106% |
| 20241212 | 274 | 275 | 273 | 274 | 17,800 | 1 | 100% | 100% | 223% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20241213 | 274 | 274 | 272 | 272 | 7,400 | -2 | 99% | 99% | 42% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241216 | 273 | 275 | 273 | 274 | 5,800 | 2 | 101% | 100% | 78% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 276 | 276 | 274 | 276 | 5,100 | 2 | 101% | 100% | 88% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 277 | 278 | 276 | 278 | 10,200 | 2 | 101% | 100% | 200% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241219 | 277 | 277 | 275 | 275 | 5,200 | -3 | 99% | 99% | 51% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 275 | 276 | 272 | 273 | 8,400 | -2 | 99% | 99% | 162% | ▼▼ | % | % | % | 98% | 103% |
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 | 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］ | 2024-12-21 13:25:58 |
| 8742 | 2 | 2024/12/20IR子会社設立及び連結子会社間における会社分割（簡易吸収分割）に関するお知らせ | 2024-12-21 01:32:06 |
| 8742 | 2 | 2024/12/03IR2024年11月の月間売買実績（速報値）に関するお知らせ | 2024-12-03 14:31:53 |
| 8742 | 2 | 財務データ｜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］ | 2024-11-21 13:28:47 |
| 8742 | 2 | 決算短信｜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］ | 2024-11-15 12:29:00 |
| 8742 | 2 | 有価証券報告書｜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］ | 2024-11-15 12:28:58 |
| 8742 | 2 | 2024/11/08IR2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-08 22:32:22 |
| 8742 | 2 | 2024/11/05IR2024年10月の月間売買実績（速報値）に関するお知らせ | 2024-11-05 21:31:31 |
| 8742 | 2 | 2024/10/25IR2025年３月期第２四半期（中間期） 連結業績速報値に関するお知らせ | 2024-10-25 17:32:04 |
| 8742 | 2 | 決算短信｜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］ | 2024-10-15 13:29:10 |