| 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 | 1,419 | 1,424 | 1,412 | 1,412 | 8,000 | -5 | 100% | 100% | 131% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20240925 | 1,415 | 1,416 | 1,415 | 1,416 | 4,400 | 4 | 100% | 100% | 55% | ▲ | 100% | 103% | 102% | 94% | 101% |
| 20240926 | 1,421 | 1,425 | 1,415 | 1,425 | 9,400 | 9 | 101% | 100% | 214% | ▲▲ | 100% | 103% | 102% | 94% | 102% |
| 20240927 | 1,418 | 1,472 | 1,418 | 1,425 | 6,400 | 0 | 100% | 100% | 68% | -- | 100% | 103% | 101% | 94% | 102% |
| 20240930 | 1,424 | 1,426 | 1,412 | 1,424 | 4,200 | -1 | 100% | 100% | 66% | ▼ | 100% | 102% | 101% | 94% | 102% |
| 20241001 | 1,429 | 1,429 | 1,424 | 1,426 | 1,600 | 2 | 100% | 100% | 38% | ▲ | 102% | 102% | 101% | 95% | 102% |
| 20241002 | 1,436 | 1,480 | 1,436 | 1,462 | 7,400 | 36 | 103% | 102% | 463% | ▲▲ | 99% | 99% | 98% | 98% | 104% |
| 20241003 | 1,470 | 1,486 | 1,457 | 1,457 | 4,100 | -5 | 100% | 99% | 55% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20241004 | 1,469 | 1,470 | 1,457 | 1,462 | 2,900 | 5 | 100% | 100% | 71% | ▲ | 99% | 98% | 98% | 99% | 104% |
| 20241007 | 1,466 | 1,466 | 1,457 | 1,458 | 2,400 | -4 | 100% | 99% | 83% | ▼ | 98% | 97% | 99% | 100% | 104% |
| 20241008 | 1,465 | 1,465 | 1,393 | 1,437 | 28,000 | -21 | 99% | 98% | 1167% | ▼▼ | 101% | 99% | 121% | 98% | 103% |
| 20241009 | 1,437 | 1,467 | 1,435 | 1,450 | 2,900 | 13 | 101% | 101% | 10% | ▲ | 99% | 98% | 120% | 99% | 103% |
| 20241010 | 1,450 | 1,451 | 1,411 | 1,431 | 4,900 | -19 | 99% | 99% | 169% | ▼ | 100% | 100% | 122% | 98% | 102% |
| 20241011 | 1,431 | 1,431 | 1,426 | 1,426 | 1,600 | -5 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 122% | 98% | 102% |
| 20241015 | 1,426 | 1,428 | 1,421 | 1,424 | 4,200 | -2 | 100% | 100% | 263% | ▼▼▼ | 100% | 102% | 123% | 97% | 102% |
| 20241016 | 1,420 | 1,423 | 1,414 | 1,418 | 3,500 | -6 | 100% | 100% | 83% | ▼▼▼▼ | 100% | 102% | 123% | 97% | 101% |
| 20241017 | 1,420 | 1,437 | 1,420 | 1,423 | 700 | 5 | 100% | 100% | 20% | ▲ | 100% | 101% | 122% | 97% | 101% |
| 20241018 | 1,428 | 1,450 | 1,423 | 1,426 | 4,200 | 3 | 100% | 100% | 600% | ▲▲ | 100% | 100% | 120% | 98% | 101% |
| 20241021 | 1,450 | 1,455 | 1,443 | 1,443 | 2,700 | 17 | 101% | 100% | 64% | ▲▲▲ | 100% | 98% | 120% | 99% | 102% |
| 20241022 | 1,445 | 1,445 | 1,439 | 1,439 | 600 | -4 | 100% | 100% | 22% | ▼ | 100% | 98% | 121% | 98% | 102% |
| 20241023 | 1,440 | 1,449 | 1,429 | 1,444 | 2,900 | 5 | 100% | 100% | 483% | ▲ | 100% | 98% | 112% | 99% | 102% |
| 20241024 | 1,449 | 1,450 | 1,443 | 1,443 | 1,100 | -1 | 100% | 100% | 38% | ▼ | 98% | 98% | 111% | 99% | 102% |
| 20241025 | 1,440 | 1,440 | 1,416 | 1,416 | 6,100 | -27 | 98% | 98% | 555% | ▼▼ | 100% | 101% | 113% | 97% | 100% |
| 20241028 | 1,415 | 1,416 | 1,415 | 1,416 | 400 | 0 | 100% | 100% | 7% | -- | 100% | 102% | 113% | 97% | 100% |
| 20241029 | 1,417 | 1,417 | 1,417 | 1,417 | 100 | 1 | 100% | 100% | 25% | ▲ | 100% | 101% | 113% | 97% | 100% |
| 20241030 | 1,420 | 1,421 | 1,413 | 1,418 | 2,100 | 1 | 100% | 100% | 2100% | ▲▲ | 100% | 123% | 113% | 97% | 100% |
| 20241031 | 1,418 | 1,425 | 1,413 | 1,413 | 3,100 | -5 | 100% | 100% | 148% | ▼ | 101% | 123% | 113% | 97% | 100% |
| 20241101 | 1,411 | 1,430 | 1,411 | 1,430 | 4,700 | 17 | 101% | 101% | 152% | ▲ | 100% | 113% | 111% | 98% | 101% |
| 20241105 | 1,438 | 1,439 | 1,425 | 1,439 | 1,200 | 9 | 101% | 100% | 26% | ▲▲ | 99% | 109% | 110% | 99% | 102% |
| 20241106 | 1,450 | 1,463 | 1,440 | 1,440 | 3,700 | 1 | 100% | 99% | 308% | ▲▲▲ | 121% | 109% | 111% | 99% | 102% |
| 20241107 | 1,440 | 1,740 | 1,440 | 1,740 | 23,400 | 300 | 121% | 121% | 632% | ▲▲▲▲ | 98% | 95% | 96% | 100% | 123% |
| 20241108 | 1,660 | 1,700 | 1,574 | 1,621 | 76,800 | -119 | 93% | 98% | 328% | ▼ | 98% | 99% | 99% | 93% | 115% |
| 20241111 | 1,610 | 1,610 | 1,564 | 1,571 | 21,300 | -50 | 97% | 98% | 28% | ▼▼ | 100% | 101% | 102% | 90% | 111% |
| 20241112 | 1,575 | 1,595 | 1,570 | 1,575 | 10,200 | 4 | 100% | 100% | 48% | ▲ | 99% | 100% | 102% | 91% | 111% |
| 20241113 | 1,578 | 1,588 | 1,562 | 1,565 | 6,300 | -10 | 99% | 99% | 62% | ▼ | 100% | 100% | 102% | 90% | 111% |
| 20241114 | 1,571 | 1,585 | 1,566 | 1,575 | 4,600 | 10 | 101% | 100% | 73% | ▲ | 101% | 101% | 102% | 91% | 111% |
| 20241115 | 1,575 | 1,591 | 1,570 | 1,591 | 3,900 | 16 | 101% | 101% | 85% | ▲▲ | 99% | 100% | 101% | 91% | 113% |
| 20241118 | 1,591 | 1,608 | 1,574 | 1,574 | 5,400 | -17 | 99% | 99% | 138% | ▼ | 100% | 102% | 102% | 90% | 111% |
| 20241119 | 1,574 | 1,600 | 1,574 | 1,574 | 4,000 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 102% | 90% | 111% |
| 20241120 | 1,576 | 1,584 | 1,573 | 1,573 | 2,800 | -1 | 100% | 100% | 70% | ▼ | 101% | 101% | 102% | 90% | 111% |
| 20241121 | 1,580 | 1,600 | 1,570 | 1,595 | 8,600 | 22 | 101% | 101% | 307% | ▲ | 100% | 98% | 101% | 92% | 113% |
| 20241122 | 1,600 | 1,600 | 1,578 | 1,594 | 2,500 | -1 | 100% | 100% | 29% | ▼ | 100% | 98% | 100% | 92% | 113% |
| 20241125 | 1,606 | 1,606 | 1,598 | 1,599 | 2,300 | 5 | 100% | 100% | 92% | ▲ | 99% | 99% | 101% | 92% | 113% |
| 20241126 | 1,599 | 1,601 | 1,590 | 1,590 | 3,500 | -9 | 99% | 99% | 152% | ▼ | 99% | 100% | 101% | 91% | 113% |
| 20241127 | 1,590 | 1,600 | 1,575 | 1,575 | 6,400 | -15 | 99% | 99% | 183% | ▼▼ | 100% | 101% | 101% | 91% | 111% |
| 20241128 | 1,575 | 1,576 | 1,570 | 1,575 | 3,300 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 102% | 91% | 111% |
| 20241129 | 1,571 | 1,581 | 1,571 | 1,573 | 1,000 | -2 | 100% | 100% | 30% | ▼ | 99% | 101% | 101% | 90% | 110% |
| 20241202 | 1,588 | 1,590 | 1,569 | 1,579 | 6,200 | 6 | 100% | 99% | 620% | ▲ | 100% | 101% | 101% | 91% | 110% |
| 20241203 | 1,580 | 1,585 | 1,576 | 1,584 | 1,600 | 5 | 100% | 100% | 26% | ▲▲ | 100% | 102% | 101% | 91% | 110% |
| 20241204 | 1,581 | 1,596 | 1,579 | 1,586 | 3,100 | 2 | 100% | 100% | 194% | ▲▲▲ | 100% | 102% | 100% | 91% | 101% |
| 20241205 | 1,584 | 1,590 | 1,581 | 1,589 | 2,300 | 3 | 100% | 100% | 74% | ▲▲▲▲ | 101% | 102% | 100% | 98% | 102% |
| 20241206 | 1,578 | 1,599 | 1,578 | 1,599 | 3,000 | 10 | 101% | 101% | 130% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241209 | 1,594 | 1,600 | 1,594 | 1,599 | 1,400 | 0 | 100% | 100% | 47% | -- | 100% | 99% | 0% | 100% | 102% |
| 20241210 | 1,610 | 1,624 | 1,596 | 1,609 | 5,000 | 10 | 101% | 100% | 357% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241211 | 1,612 | 1,612 | 1,604 | 1,610 | 3,000 | 1 | 100% | 100% | 60% | ▲▲ | 98% | 99% | 0% | 100% | 102% |
| 20241212 | 1,612 | 1,612 | 1,535 | 1,579 | 18,100 | -31 | 98% | 98% | 603% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 1,581 | 1,592 | 1,578 | 1,583 | 6,400 | 4 | 100% | 100% | 35% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241216 | 1,599 | 1,602 | 1,584 | 1,598 | 4,000 | 15 | 101% | 100% | 63% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241217 | 1,598 | 1,604 | 1,585 | 1,595 | 2,900 | -3 | 100% | 100% | 73% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241218 | 1,595 | 1,600 | 1,586 | 1,586 | 3,700 | -9 | 99% | 99% | 128% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,587 | 1,590 | 1,561 | 1,590 | 5,900 | 4 | 100% | 100% | 159% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 1,591 | 1,591 | 1,575 | 1,580 | 5,300 | -10 | 99% | 99% | 90% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 97,300 | 0 | 74,800 | 0 | 22,500 |
| 2024-12-06 | 0 | 94,100 | 0 | 75,100 | 0 | 19,000 |
| 2024-11-29 | 0 | 99,400 | 0 | 78,300 | 0 | 21,100 |
| 2024-11-22 | 0 | 101,400 | 0 | 78,800 | 0 | 22,600 |
| 2024-11-15 | 0 | 102,500 | 0 | 78,900 | 0 | 23,600 |
| 2024-11-08 | 0 | 99,200 | 0 | 74,800 | 0 | 24,400 |
| 2024-11-01 | 0 | 127,600 | 0 | 111,000 | 0 | 16,600 |
| 2024-10-25 | 0 | 123,500 | 0 | 107,100 | 0 | 16,400 |
| 2024-10-18 | 0 | 122,900 | 0 | 106,500 | 0 | 16,400 |
| 2024-10-11 | 0 | 123,100 | 0 | 106,300 | 0 | 16,800 |
| 2024-10-04 | 0 | 122,400 | 0 | 106,300 | 0 | 16,100 |
| 2024-09-27 | 0 | 122,600 | 0 | 105,700 | 0 | 16,900 |
| 2024-09-20 | 0 | 149,500 | 0 | 129,200 | 0 | 20,300 |
| 2024-09-13 | 0 | 149,400 | 0 | 128,300 | 0 | 21,100 |
| 2024-09-06 | 0 | 146,600 | 0 | 124,300 | 0 | 22,300 |
| 2024-08-30 | 0 | 146,100 | 0 | 123,900 | 0 | 22,200 |
| 2024-08-23 | 0 | 146,000 | 0 | 123,800 | 0 | 22,200 |
| 2024-08-16 | 0 | 146,300 | 0 | 123,900 | 0 | 22,400 |
| 2024-08-09 | 0 | 147,400 | 0 | 125,200 | 0 | 22,200 |
| 2024-08-02 | 0 | 148,500 | 0 | 123,200 | 0 | 25,300 |
| 2024-07-26 | 0 | 151,500 | 0 | 124,700 | 0 | 26,800 |
| 2024-07-19 | 0 | 151,700 | 0 | 123,500 | 0 | 28,200 |
| 2024-07-12 | 0 | 150,800 | 0 | 122,700 | 0 | 28,100 |
| 2024-07-05 | 0 | 154,600 | 0 | 122,400 | 0 | 32,200 |
| 2024-06-28 | 0 | 157,600 | 0 | 128,800 | 0 | 28,800 |
| 2024-06-21 | 0 | 154,600 | 0 | 125,900 | 0 | 28,700 |
| 2024-06-14 | 0 | 146,900 | 0 | 118,900 | 0 | 28,000 |
| 2024-06-07 | 0 | 153,300 | 0 | 124,000 | 0 | 29,300 |
| 2024-05-31 | 0 | 133,800 | 0 | 108,100 | 0 | 25,700 |
| 2024-05-24 | 0 | 137,300 | 0 | 106,600 | 0 | 30,700 |
| 2024-05-17 | 0 | 137,500 | 0 | 106,000 | 0 | 31,500 |
| 2024-05-10 | 0 | 136,900 | 0 | 103,400 | 0 | 33,500 |
| 2024-05-02 | 0 | 135,200 | 0 | 103,600 | 0 | 31,600 |
| 2024-04-26 | 0 | 133,400 | 0 | 105,000 | 0 | 28,400 |
| 2024-04-19 | 0 | 132,500 | 0 | 104,000 | 0 | 28,500 |
| 2024-04-12 | 0 | 128,400 | 0 | 102,800 | 0 | 25,600 |
| 2024-04-05 | 0 | 129,400 | 0 | 101,100 | 0 | 28,300 |
| 2024-03-29 | 0 | 125,500 | 0 | 101,400 | 0 | 24,100 |
| 2024-03-22 | 0 | 120,700 | 0 | 96,200 | 0 | 24,500 |
| 2024-03-15 | 0 | 121,900 | 0 | 96,700 | 0 | 25,200 |
| 2024-03-08 | 0 | 120,600 | 0 | 97,300 | 0 | 23,300 |
| 2024-03-01 | 0 | 122,700 | 0 | 100,500 | 0 | 22,200 |
| 2024-02-22 | 0 | 125,100 | 0 | 101,800 | 0 | 23,300 |
| 2024-02-16 | 0 | 125,000 | 0 | 101,500 | 0 | 23,500 |
| 2024-02-09 | 0 | 123,700 | 0 | 98,300 | 0 | 25,400 |
| 2024-02-02 | 0 | 122,000 | 0 | 98,100 | 0 | 23,900 |
| 2024-01-26 | 0 | 124,700 | 0 | 98,300 | 0 | 26,400 |
| 2024-01-19 | 0 | 123,700 | 0 | 101,100 | 0 | 22,600 |
| 2024-01-12 | 0 | 130,400 | 0 | 105,200 | 0 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 14:30 | 玉井商船 | 2024年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 14:30 | 玉井商船 | 2025年３月期第２四半期（中間期）業績予想との差異、通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240927 | 14:45 | 玉井商船 | 連結子会社における固定資産（船舶）の譲渡に関するお知らせ |
| 20240807 | 15:30 | 玉井商船 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:15 | 玉井商船 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 15:15 | 玉井商船 | 剰余金の配当に関するお知らせ |
| 20240515 | 15:15 | 玉井商船 | 会計監査人の異動に関するお知らせ |
| 20240430 | 14:30 | 玉井商船 | 代表取締役の異動に関するお知らせ |
| 20240208 | 15:30 | 玉井商船 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9127 | 1 | 玉井商船株式会社 | 2024-12-21 14:20:25 |
| 9127 | 2 | 第115回定時株主総会議決権行使結果 | 2024-06-25 18:44:55 |
| 9127 | 2 | 第115回定時株主総会決議ご通知 | 2024-06-24 19:47:11 |
| 9127 | 2 | 第115回定時株主総会招集ご通知 | 2024-06-21 21:53:13 |
| 9127 | 2 | 「第115回定時株主総会招集ご通知」の一部訂正について | 2024-06-21 21:53:12 |
| 9127 | 2 | 玉井商船株式会社 │ IR情報 | 2024-06-18 21:36:25 |
| 9127 | 2 | 連結子会社における固定資産（船舶）の譲渡に関するお知らせ | 2024-06-18 19:57:35 |
| 9127 | 2 | 固定資産の譲渡に関するお知らせ | 2024-06-18 19:57:34 |
| 9127 | 2 | 支配株主等に関する事項について | 2024-06-18 19:57:33 |
| 9127 | 2 | 第110回定時株主総会議決権行使結果 | 2024-06-18 19:57:32 |