| 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 | 1,803 | 1,827 | 1,800 | 1,827 | 5,100 | 28 | 102% | 101% | 111% | ▲ | 99% | 100% | 100% | 100% | 108% |
| 20250311 | 1,823 | 1,825 | 1,750 | 1,797 | 11,000 | -30 | 98% | 99% | 216% | ▼ | 101% | 101% | 102% | 98% | 106% |
| 20250312 | 1,800 | 1,830 | 1,800 | 1,820 | 2,700 | 23 | 101% | 101% | 25% | ▲ | 99% | 100% | 97% | 100% | 107% |
| 20250313 | 1,820 | 1,826 | 1,810 | 1,810 | 4,700 | -10 | 99% | 99% | 174% | ▼ | 100% | 101% | 93% | 99% | 106% |
| 20250314 | 1,811 | 1,814 | 1,810 | 1,810 | 3,500 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 93% | 99% | 106% |
| 20250317 | 1,810 | 1,820 | 1,810 | 1,816 | 3,200 | 6 | 100% | 100% | 91% | ▲ | 100% | 99% | 91% | 99% | 107% |
| 20250318 | 1,821 | 1,825 | 1,816 | 1,825 | 5,900 | 9 | 100% | 100% | 184% | ▲▲ | 100% | 99% | 90% | 100% | 107% |
| 20250319 | 1,825 | 1,828 | 1,820 | 1,820 | 6,100 | -5 | 100% | 100% | 103% | ▼ | 100% | 100% | 92% | 100% | 106% |
| 20250321 | 1,822 | 1,837 | 1,822 | 1,831 | 8,700 | 11 | 101% | 100% | 143% | ▲ | 98% | 100% | 91% | 100% | 106% |
| 20250324 | 1,831 | 1,831 | 1,791 | 1,801 | 16,200 | -30 | 98% | 98% | 186% | ▼ | 100% | 98% | 93% | 98% | 104% |
| 20250325 | 1,802 | 1,813 | 1,802 | 1,807 | 2,200 | 6 | 100% | 100% | 14% | ▲ | 100% | 93% | 92% | 99% | 104% |
| 20250326 | 1,810 | 1,815 | 1,807 | 1,813 | 4,700 | 6 | 100% | 100% | 214% | ▲▲ | 101% | 93% | 93% | 99% | 104% |
| 20250327 | 1,813 | 1,835 | 1,813 | 1,828 | 11,300 | 15 | 101% | 101% | 240% | ▲▲▲ | 99% | 92% | 96% | 100% | 105% |
| 20250328 | 1,788 | 1,788 | 1,744 | 1,762 | 14,700 | -66 | 96% | 99% | 130% | ▼ | 96% | 92% | 101% | 96% | 100% |
| 20250331 | 1,757 | 1,757 | 1,635 | 1,683 | 12,800 | -79 | 96% | 96% | 87% | ▼▼ | 99% | 90% | 104% | 92% | 100% |
| 20250401 | 1,703 | 1,722 | 1,673 | 1,681 | 10,200 | -2 | 100% | 99% | 80% | ▼▼▼ | 99% | 92% | 107% | 92% | 100% |
| 20250402 | 1,671 | 1,680 | 1,641 | 1,652 | 2,500 | -29 | 98% | 99% | 25% | ▼▼▼▼ | 100% | 99% | 111% | 90% | 100% |
| 20250403 | 1,612 | 1,625 | 1,606 | 1,610 | 6,600 | -42 | 97% | 100% | 264% | ▼▼▼▼▼ | 96% | 100% | 112% | 88% | 100% |
| 20250404 | 1,598 | 1,600 | 1,500 | 1,539 | 17,100 | -71 | 96% | 96% | 259% | ▼▼▼▼▼▼ | 104% | 109% | 122% | 84% | 100% |
| 20250408 | 1,470 | 1,585 | 1,470 | 1,525 | 7,300 | -14 | 99% | 104% | 43% | ▼▼▼▼▼▼▼ | 101% | 106% | 122% | 83% | 100% |
| 20250409 | 1,525 | 1,550 | 1,513 | 1,536 | 4,400 | 11 | 101% | 101% | 60% | ▲ | 94% | 95% | 109% | 84% | 101% |
| 20250410 | 1,696 | 1,696 | 1,599 | 1,600 | 5,400 | 64 | 104% | 94% | 123% | ▲▲ | 101% | 103% | 117% | 87% | 105% |
| 20250411 | 1,582 | 1,642 | 1,582 | 1,602 | 2,100 | 2 | 100% | 101% | 39% | ▲▲▲ | 98% | 102% | 114% | 87% | 105% |
| 20250414 | 1,637 | 1,637 | 1,607 | 1,607 | 1,900 | 5 | 100% | 98% | 90% | ▲▲▲▲ | 99% | 103% | 115% | 88% | 105% |
| 20250415 | 1,630 | 1,637 | 1,611 | 1,611 | 2,900 | 4 | 100% | 99% | 153% | ▲▲▲▲▲ | 100% | 103% | 116% | 88% | 106% |
| 20250416 | 1,616 | 1,626 | 1,616 | 1,619 | 5,700 | 8 | 100% | 100% | 197% | ▲▲▲▲▲▲ | 101% | 101% | 116% | 88% | 106% |
| 20250417 | 1,624 | 1,643 | 1,624 | 1,637 | 1,800 | 18 | 101% | 101% | 32% | ▲▲▲▲▲▲▲ | 101% | 101% | 113% | 89% | 107% |
| 20250418 | 1,659 | 1,671 | 1,644 | 1,671 | 3,700 | 34 | 102% | 101% | 206% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 112% | 91% | 110% |
| 20250421 | 1,675 | 1,679 | 1,640 | 1,665 | 3,500 | -6 | 100% | 99% | 95% | ▼ | 101% | 109% | 116% | 91% | 109% |
| 20250422 | 1,625 | 1,972 | 1,612 | 1,642 | 230,200 | -23 | 99% | 101% | 6577% | ▼▼ | 96% | 106% | 112% | 90% | 108% |
| 20250423 | 1,682 | 1,690 | 1,610 | 1,614 | 29,800 | -28 | 98% | 96% | 13% | ▼▼▼ | 103% | 109% | 116% | 88% | 106% |
| 20250424 | 1,630 | 1,686 | 1,630 | 1,683 | 13,900 | 69 | 104% | 103% | 47% | ▲ | 102% | 106% | 112% | 92% | 110% |
| 20250425 | 1,683 | 1,719 | 1,663 | 1,714 | 11,500 | 31 | 102% | 102% | 83% | ▲▲ | 103% | 108% | 110% | 97% | 112% |
| 20250428 | 1,715 | 1,775 | 1,715 | 1,775 | 15,900 | 61 | 104% | 103% | 138% | ▲▲▲ | 100% | 104% | 110% | 100% | 116% |
| 20250430 | 1,781 | 1,835 | 1,771 | 1,775 | 40,300 | 0 | 100% | 100% | 253% | -- | 100% | 104% | 110% | 100% | 116% |
| 20250501 | 1,775 | 1,792 | 1,772 | 1,780 | 6,100 | 5 | 100% | 100% | 15% | ▲ | 100% | 104% | 110% | 100% | 117% |
| 20250502 | 1,782 | 1,825 | 1,782 | 1,790 | 13,000 | 10 | 101% | 100% | 213% | ▲▲ | 103% | 104% | 113% | 100% | 117% |
| 20250507 | 1,790 | 1,864 | 1,790 | 1,846 | 16,400 | 56 | 103% | 103% | 126% | ▲▲▲ | 100% | 101% | 110% | 100% | 121% |
| 20250508 | 1,850 | 1,877 | 1,849 | 1,849 | 8,500 | 3 | 100% | 100% | 52% | ▲▲▲▲ | 99% | 100% | 108% | 100% | 121% |
| 20250509 | 1,872 | 1,873 | 1,849 | 1,853 | 9,300 | 4 | 100% | 99% | 109% | ▲▲▲▲▲ | 100% | 99% | 110% | 100% | 121% |
| 20250512 | 1,855 | 1,873 | 1,855 | 1,858 | 6,100 | 5 | 100% | 100% | 66% | ▲▲▲▲▲▲ | 100% | 98% | 109% | 100% | 116% |
| 20250513 | 1,865 | 1,874 | 1,861 | 1,861 | 6,100 | 3 | 100% | 100% | 100% | ▲▲▲▲▲▲▲ | 101% | 98% | 109% | 100% | 116% |
| 20250514 | 1,861 | 1,890 | 1,858 | 1,877 | 9,000 | 16 | 101% | 101% | 148% | ▲▲▲▲▲▲▲▲ | 97% | 97% | 107% | 100% | 117% |
| 20250515 | 1,896 | 1,904 | 1,830 | 1,833 | 31,000 | -44 | 98% | 97% | 344% | ▼ | 103% | 113% | 122% | 98% | 114% |
| 20250516 | 1,673 | 1,749 | 1,632 | 1,725 | 39,500 | -108 | 94% | 103% | 127% | ▼▼ | 105% | 108% | 117% | 92% | 107% |
| 20250519 | 1,746 | 1,844 | 1,745 | 1,825 | 24,200 | 100 | 106% | 105% | 61% | ▲ | 100% | 103% | 111% | 97% | 113% |
| 20250520 | 1,831 | 1,845 | 1,824 | 1,826 | 9,100 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 103% | 111% | 97% | 113% |
| 20250521 | 1,832 | 1,844 | 1,832 | 1,833 | 3,900 | 7 | 100% | 100% | 43% | ▲▲▲ | 103% | 107% | 111% | 98% | 114% |
| 20250522 | 1,833 | 1,892 | 1,831 | 1,886 | 20,000 | 53 | 103% | 103% | 513% | ▲▲▲▲ | 100% | 104% | 108% | 100% | 117% |
| 20250523 | 1,886 | 1,892 | 1,882 | 1,882 | 8,100 | -4 | 100% | 100% | 41% | ▼ | 98% | 102% | 0% | 100% | 117% |
| 20250526 | 1,910 | 1,910 | 1,862 | 1,881 | 19,900 | -1 | 100% | 98% | 246% | ▼▼ | 98% | 104% | 0% | 100% | 112% |
| 20250527 | 1,886 | 1,887 | 1,818 | 1,856 | 14,300 | -25 | 99% | 98% | 72% | ▼▼▼ | 105% | 109% | 0% | 98% | 108% |
| 20250528 | 1,861 | 1,970 | 1,851 | 1,958 | 33,400 | 102 | 105% | 105% | 234% | ▲ | 100% | 104% | 0% | 100% | 114% |
| 20250529 | 1,945 | 1,979 | 1,916 | 1,952 | 18,800 | -6 | 100% | 100% | 56% | ▼ | 101% | 106% | 0% | 100% | 113% |
| 20250530 | 1,924 | 1,950 | 1,915 | 1,946 | 8,900 | -6 | 100% | 101% | 47% | ▼▼ | 100% | 105% | 0% | 99% | 113% |
| 20250602 | 1,946 | 1,965 | 1,946 | 1,953 | 9,700 | 7 | 100% | 100% | 109% | ▲ | 103% | 103% | 0% | 100% | 113% |
| 20250603 | 1,970 | 2,057 | 1,955 | 2,031 | 36,400 | 78 | 104% | 103% | 375% | ▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20250604 | 2,049 | 2,049 | 2,020 | 2,030 | 14,900 | -1 | 100% | 99% | 41% | ▼ | 100% | 0% | 0% | 100% | 118% |
| 20250605 | 2,011 | 2,011 | 1,990 | 2,002 | 7,600 | -28 | 99% | 100% | 51% | ▼▼ | 102% | 0% | 0% | 99% | 116% |
| 20250606 | 2,000 | 2,050 | 1,999 | 2,036 | 6,900 | 34 | 102% | 102% | 91% | ▲ | % | % | % | 100% | 118% |
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 | 100 | 56,500 | 100 | 51,800 | 0 | 4,700 |
| 2025-05-23 | 100 | 56,700 | 100 | 52,800 | 0 | 3,900 |
| 2025-05-16 | 1,100 | 65,500 | 1,100 | 54,800 | 0 | 10,700 |
| 2025-05-09 | 0 | 75,700 | 0 | 59,100 | 0 | 16,600 |
| 2025-05-02 | 0 | 74,300 | 0 | 58,600 | 0 | 15,700 |
| 2025-04-25 | 0 | 79,300 | 0 | 59,000 | 0 | 20,300 |
| 2025-04-18 | 0 | 111,000 | 0 | 99,500 | 0 | 11,500 |
| 2025-04-11 | 100 | 71,900 | 100 | 60,200 | 0 | 11,700 |
| 2025-04-04 | 0 | 73,900 | 0 | 61,500 | 0 | 12,400 |
| 2025-03-28 | 0 | 72,900 | 0 | 58,800 | 0 | 14,100 |
| 2025-03-21 | 0 | 72,000 | 0 | 59,700 | 0 | 12,300 |
| 2025-03-14 | 0 | 72,900 | 0 | 60,900 | 0 | 12,000 |
| 2025-03-07 | 0 | 81,800 | 0 | 69,300 | 0 | 12,500 |
| 2025-02-28 | 0 | 89,800 | 0 | 73,400 | 0 | 16,400 |
| 2025-02-21 | 0 | 89,100 | 0 | 72,900 | 0 | 16,200 |
| 2025-02-14 | 0 | 88,700 | 0 | 72,000 | 0 | 16,700 |
| 2025-02-07 | 0 | 87,600 | 0 | 71,500 | 0 | 16,100 |
| 2025-01-31 | 0 | 86,700 | 0 | 70,900 | 0 | 15,800 |
| 2025-01-24 | 0 | 86,000 | 0 | 69,000 | 0 | 17,000 |
| 2025-01-17 | 0 | 86,500 | 0 | 69,100 | 0 | 17,400 |
| 2025-01-10 | 0 | 86,800 | 0 | 69,300 | 0 | 17,500 |
| 2024-12-27 | 0 | 93,700 | 0 | 75,200 | 0 | 18,500 |
| 2024-12-20 | 0 | 97,000 | 0 | 77,900 | 0 | 19,100 |
| 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 |
|---|---|---|---|
| 20250515 | 15:15 | 玉井商船 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250515 | 15:15 | 玉井商船 | 剰余金の配当に関するお知らせ |
| 20250206 | 14:30 | 玉井商船 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 14:30 | 玉井商船 | 役員の委嘱変更及び人事異動のお知らせ |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VW01 | 350 | 2025-06-06 15:46 | 玉井商船株式会社 | ソン ユウ ニン（Ｓｕｎ Ｙｏｕ Ｎｉｎｇ） | 変更報告書 |
| S100VVQW | 350 | 2025-06-04 14:57 | 玉井商船株式会社 | 楽天証券株式会社 | 変更報告書（特例対象株券等） |
| S100VURQ | 350 | 2025-05-30 15:45 | 玉井商船株式会社 | ソン ユウ ニン（Ｓｕｎ Ｙｏｕ Ｎｉｎｇ） | 変更報告書 |
| S100VTUN | 360 | 2025-05-27 15:25 | 玉井商船 株式会社 | 株式会社 アイエスシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100VSWH | 350 | 2025-05-23 15:46 | 玉井商船株式会社 | ソン ユウ ニン（Ｓｕｎ Ｙｏｕ Ｎｉｎｇ） | 大量保有報告書 |
| S100VRQX | 350 | 2025-05-19 17:03 | 玉井商船 株式会社 | 株式会社 アイエスシー | 変更報告書 |
| S100VP2L | 350 | 2025-05-09 16:28 | 玉井商船株式会社 | あいおいニッセイ同和損害保険株式会社 | 変更報告書（特例対象株券等） |
| S100VNHE | 350 | 2025-04-22 12:27 | 玉井商船株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100VL86 | 360 | 2025-04-09 11:08 | 玉井商船 株式会社 | 株式会社 アイエスシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100VH0Y | 350 | 2025-04-08 15:33 | 玉井商船 株式会社 | 株式会社 アイエスシー | 大量保有報告書 |
| S100V6OL | 350 | 2025-02-06 13:00 | 玉井商船業株式会社 | あいおいニッセイ同和損害保険株式会社 | 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 |
|---|---|---|---|
| 9127 | 1 | 玉井商船株式会社 | 2025-06-07 00:26:24 |
| 9127 | 2 | 第116回定時株主総会招集ご通知 | 2025-05-30 16:32:47 |
| 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 |