| 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 | 3,325 | 3,330 | 3,290 | 3,305 | 7,100 | 5 | 100% | 99% | 84% | ▲ | 101% | 102% | 104% | 100% | 106% |
| 20250311 | 3,305 | 3,355 | 3,240 | 3,330 | 19,200 | 25 | 101% | 101% | 270% | ▲▲ | 101% | 101% | 103% | 100% | 107% |
| 20250312 | 3,340 | 3,430 | 3,335 | 3,360 | 34,500 | 30 | 101% | 101% | 180% | ▲▲▲ | 98% | 99% | 98% | 100% | 108% |
| 20250313 | 3,400 | 3,400 | 3,325 | 3,345 | 11,300 | -15 | 100% | 98% | 33% | ▼ | 101% | 102% | 97% | 100% | 107% |
| 20250314 | 3,330 | 3,360 | 3,305 | 3,350 | 11,500 | 5 | 100% | 101% | 102% | ▲ | 100% | 100% | 95% | 100% | 108% |
| 20250317 | 3,385 | 3,385 | 3,350 | 3,370 | 7,800 | 20 | 101% | 100% | 68% | ▲▲ | 100% | 100% | 94% | 100% | 108% |
| 20250318 | 3,380 | 3,405 | 3,350 | 3,375 | 14,600 | 5 | 100% | 100% | 187% | ▲▲▲ | 100% | 101% | 93% | 100% | 108% |
| 20250319 | 3,375 | 3,400 | 3,365 | 3,365 | 7,200 | -10 | 100% | 100% | 49% | ▼ | 101% | 102% | 95% | 100% | 108% |
| 20250321 | 3,365 | 3,400 | 3,365 | 3,385 | 6,100 | 20 | 101% | 101% | 85% | ▲ | 99% | 100% | 93% | 100% | 109% |
| 20250324 | 3,425 | 3,425 | 3,375 | 3,375 | 7,900 | -10 | 100% | 99% | 130% | ▼ | 99% | 98% | 96% | 100% | 108% |
| 20250325 | 3,380 | 3,395 | 3,345 | 3,355 | 9,900 | -20 | 99% | 99% | 125% | ▼▼ | 102% | 96% | 97% | 99% | 108% |
| 20250326 | 3,360 | 3,420 | 3,360 | 3,420 | 17,800 | 65 | 102% | 102% | 180% | ▲ | 101% | 95% | 96% | 100% | 110% |
| 20250327 | 3,380 | 3,425 | 3,355 | 3,425 | 18,100 | 5 | 100% | 101% | 102% | ▲▲ | 99% | 95% | 97% | 100% | 108% |
| 20250328 | 3,350 | 3,365 | 3,300 | 3,315 | 31,800 | -110 | 97% | 99% | 176% | ▼ | 99% | 96% | 100% | 97% | 105% |
| 20250331 | 3,260 | 3,290 | 3,210 | 3,240 | 21,300 | -75 | 98% | 99% | 67% | ▼▼ | 98% | 92% | 99% | 95% | 101% |
| 20250401 | 3,290 | 3,290 | 3,225 | 3,225 | 10,400 | -15 | 100% | 98% | 49% | ▼▼▼ | 99% | 93% | 101% | 94% | 100% |
| 20250402 | 3,225 | 3,225 | 3,175 | 3,180 | 16,000 | -45 | 99% | 99% | 154% | ▼▼▼▼ | 101% | 99% | 105% | 93% | 100% |
| 20250403 | 3,110 | 3,150 | 3,110 | 3,135 | 13,700 | -45 | 99% | 101% | 86% | ▼▼▼▼▼ | 99% | 100% | 106% | 92% | 100% |
| 20250404 | 3,080 | 3,085 | 2,970 | 3,040 | 49,100 | -95 | 97% | 99% | 358% | ▼▼▼▼▼▼ | 100% | 103% | 109% | 89% | 100% |
| 20250408 | 3,000 | 3,040 | 2,955 | 2,994 | 26,700 | -46 | 98% | 100% | 54% | ▼▼▼▼▼▼▼ | 99% | 104% | 113% | 87% | 100% |
| 20250409 | 2,944 | 2,994 | 2,904 | 2,929 | 25,400 | -65 | 98% | 99% | 95% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 107% | 86% | 100% |
| 20250410 | 3,100 | 3,100 | 3,030 | 3,080 | 14,000 | 151 | 105% | 99% | 55% | ▲ | 101% | 101% | 122% | 90% | 105% |
| 20250411 | 3,030 | 3,075 | 2,958 | 3,065 | 15,100 | -15 | 100% | 101% | 108% | ▼ | 99% | 103% | 119% | 89% | 105% |
| 20250414 | 3,100 | 3,100 | 3,050 | 3,075 | 21,600 | 10 | 100% | 99% | 143% | ▲ | 98% | 103% | 119% | 90% | 105% |
| 20250415 | 3,090 | 3,090 | 3,035 | 3,035 | 5,400 | -40 | 99% | 98% | 25% | ▼ | 100% | 106% | 121% | 89% | 104% |
| 20250416 | 3,055 | 3,060 | 3,020 | 3,055 | 8,100 | 20 | 101% | 100% | 150% | ▲ | 101% | 108% | 123% | 89% | 104% |
| 20250417 | 3,010 | 3,050 | 3,005 | 3,040 | 17,700 | -15 | 100% | 101% | 219% | ▼ | 104% | 107% | 122% | 89% | 104% |
| 20250418 | 3,060 | 3,195 | 3,045 | 3,195 | 15,000 | 155 | 105% | 104% | 85% | ▲ | 100% | 99% | 117% | 93% | 109% |
| 20250421 | 3,195 | 3,250 | 3,170 | 3,185 | 14,700 | -10 | 100% | 100% | 98% | ▼ | 101% | 99% | 118% | 93% | 109% |
| 20250422 | 3,210 | 3,285 | 3,210 | 3,240 | 9,900 | 55 | 102% | 101% | 67% | ▲ | 99% | 97% | 115% | 95% | 111% |
| 20250423 | 3,295 | 3,295 | 3,245 | 3,260 | 10,500 | 20 | 101% | 99% | 106% | ▲▲ | 97% | 97% | 116% | 95% | 111% |
| 20250424 | 3,275 | 3,275 | 3,170 | 3,175 | 14,500 | -85 | 97% | 97% | 138% | ▼ | 100% | 101% | 123% | 93% | 108% |
| 20250425 | 3,170 | 3,195 | 3,155 | 3,175 | 11,300 | 0 | 100% | 100% | 78% | -- | 100% | 102% | 122% | 96% | 108% |
| 20250428 | 3,175 | 3,195 | 3,155 | 3,180 | 12,300 | 5 | 100% | 100% | 109% | ▲ | 100% | 102% | 124% | 98% | 109% |
| 20250430 | 3,165 | 3,190 | 3,135 | 3,180 | 9,800 | 0 | 100% | 100% | 80% | -- | 99% | 105% | 123% | 98% | 109% |
| 20250501 | 3,180 | 3,185 | 3,160 | 3,160 | 8,400 | -20 | 99% | 99% | 86% | ▼ | 101% | 117% | 124% | 97% | 108% |
| 20250502 | 3,165 | 3,205 | 3,130 | 3,195 | 19,300 | 35 | 101% | 101% | 230% | ▲ | 101% | 115% | 122% | 98% | 109% |
| 20250507 | 3,205 | 3,260 | 3,180 | 3,230 | 18,700 | 35 | 101% | 101% | 97% | ▲▲ | 100% | 111% | 121% | 99% | 110% |
| 20250508 | 3,245 | 3,260 | 3,195 | 3,240 | 14,900 | 10 | 100% | 100% | 80% | ▲▲▲ | 102% | 110% | 120% | 99% | 111% |
| 20250509 | 3,275 | 3,330 | 3,265 | 3,330 | 18,000 | 90 | 103% | 102% | 121% | ▲▲▲▲ | 109% | 107% | 116% | 100% | 114% |
| 20250512 | 3,400 | 3,700 | 3,215 | 3,690 | 162,000 | 360 | 111% | 109% | 900% | ▲▲▲▲▲ | 99% | 103% | 109% | 100% | 122% |
| 20250513 | 3,605 | 3,655 | 3,565 | 3,580 | 54,500 | -110 | 97% | 99% | 34% | ▼ | 100% | 103% | 109% | 97% | 118% |
| 20250514 | 3,615 | 3,630 | 3,530 | 3,600 | 26,600 | 20 | 101% | 100% | 49% | ▲ | 100% | 106% | 110% | 98% | 119% |
| 20250515 | 3,580 | 3,630 | 3,580 | 3,590 | 12,300 | -10 | 100% | 100% | 46% | ▼ | 101% | 106% | 109% | 97% | 118% |
| 20250516 | 3,600 | 3,775 | 3,590 | 3,635 | 35,700 | 45 | 101% | 101% | 290% | ▲ | 102% | 104% | 108% | 99% | 120% |
| 20250519 | 3,655 | 3,730 | 3,655 | 3,730 | 25,100 | 95 | 103% | 102% | 70% | ▲▲ | 98% | 102% | 103% | 100% | 123% |
| 20250520 | 3,800 | 3,840 | 3,705 | 3,735 | 43,000 | 5 | 100% | 98% | 171% | ▲▲▲ | 101% | 103% | 104% | 100% | 118% |
| 20250521 | 3,770 | 3,850 | 3,770 | 3,795 | 21,300 | 60 | 102% | 101% | 50% | ▲▲▲▲ | 101% | 103% | 104% | 100% | 120% |
| 20250522 | 3,780 | 3,830 | 3,750 | 3,800 | 16,700 | 5 | 100% | 101% | 78% | ▲▲▲▲▲ | 100% | 103% | 103% | 100% | 120% |
| 20250523 | 3,805 | 3,820 | 3,765 | 3,790 | 26,500 | -10 | 100% | 100% | 159% | ▼ | 101% | 102% | 0% | 100% | 120% |
| 20250526 | 3,860 | 3,905 | 3,805 | 3,885 | 43,400 | 95 | 103% | 101% | 164% | ▲ | 100% | 101% | 0% | 100% | 123% |
| 20250527 | 3,885 | 3,895 | 3,850 | 3,870 | 16,900 | -15 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 100% | 122% |
| 20250528 | 3,900 | 3,910 | 3,860 | 3,890 | 16,600 | 20 | 101% | 100% | 98% | ▲ | 100% | 99% | 0% | 100% | 123% |
| 20250529 | 3,925 | 3,940 | 3,870 | 3,915 | 20,300 | 25 | 101% | 100% | 122% | ▲▲ | 101% | 100% | 0% | 100% | 124% |
| 20250530 | 3,890 | 3,940 | 3,890 | 3,920 | 8,900 | 5 | 100% | 101% | 44% | ▲▲▲ | 99% | 100% | 0% | 100% | 124% |
| 20250602 | 3,925 | 3,965 | 3,860 | 3,880 | 23,200 | -40 | 99% | 99% | 261% | ▼ | 100% | 101% | 0% | 99% | 121% |
| 20250603 | 3,900 | 3,905 | 3,840 | 3,905 | 17,300 | 25 | 101% | 100% | 75% | ▲ | 100% | 0% | 0% | 100% | 121% |
| 20250604 | 3,905 | 3,920 | 3,880 | 3,900 | 13,100 | -5 | 100% | 100% | 76% | ▼ | 100% | 0% | 0% | 99% | 120% |
| 20250605 | 3,900 | 3,920 | 3,880 | 3,900 | 10,500 | 0 | 100% | 100% | 80% | -- | 100% | 0% | 0% | 99% | 117% |
| 20250606 | 3,925 | 3,940 | 3,900 | 3,930 | 11,700 | 30 | 101% | 100% | 111% | ▲ | % | % | % | 100% | 110% |
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 | 5,200 | 71,200 | 100 | 51,200 | 5,100 | 20,000 |
| 2025-05-23 | 5,400 | 71,600 | 200 | 50,800 | 5,200 | 20,800 |
| 2025-05-16 | 2,700 | 66,100 | 0 | 46,900 | 2,700 | 19,200 |
| 2025-05-09 | 800 | 81,800 | 0 | 69,500 | 800 | 12,300 |
| 2025-05-02 | 700 | 84,000 | 0 | 71,400 | 700 | 12,600 |
| 2025-04-25 | 600 | 81,800 | 0 | 69,400 | 600 | 12,400 |
| 2025-04-18 | 700 | 81,500 | 0 | 68,500 | 700 | 13,000 |
| 2025-04-11 | 200 | 88,400 | 0 | 76,000 | 200 | 12,400 |
| 2025-04-04 | 200 | 91,300 | 0 | 76,500 | 200 | 14,800 |
| 2025-03-28 | 400 | 79,100 | 0 | 69,100 | 400 | 10,000 |
| 2025-03-21 | 600 | 81,400 | 400 | 69,400 | 200 | 12,000 |
| 2025-03-14 | 800 | 80,600 | 400 | 69,800 | 400 | 10,800 |
| 2025-03-07 | 800 | 81,100 | 400 | 69,900 | 400 | 11,200 |
| 2025-02-28 | 700 | 76,800 | 400 | 66,300 | 300 | 10,500 |
| 2025-02-21 | 700 | 76,500 | 400 | 66,900 | 300 | 9,600 |
| 2025-02-14 | 1,300 | 78,000 | 400 | 67,500 | 900 | 10,500 |
| 2025-02-07 | 1,700 | 58,600 | 1,100 | 42,000 | 600 | 16,600 |
| 2025-01-31 | 600 | 57,300 | 400 | 42,400 | 200 | 14,900 |
| 2025-01-24 | 600 | 61,400 | 400 | 41,500 | 200 | 19,900 |
| 2025-01-17 | 400 | 60,700 | 400 | 42,500 | 0 | 18,200 |
| 2025-01-10 | 400 | 59,100 | 400 | 41,800 | 0 | 17,300 |
| 2024-12-27 | 1,200 | 55,600 | 800 | 40,100 | 400 | 15,500 |
| 2024-12-20 | 500 | 59,900 | 400 | 41,700 | 100 | 18,200 |
| 2024-12-13 | 1,600 | 62,400 | 1,400 | 43,200 | 200 | 19,200 |
| 2024-12-06 | 1,600 | 63,700 | 1,400 | 44,700 | 200 | 19,000 |
| 2024-11-29 | 700 | 69,900 | 400 | 50,200 | 300 | 19,700 |
| 2024-11-22 | 600 | 72,300 | 400 | 52,500 | 200 | 19,800 |
| 2024-11-15 | 700 | 69,500 | 400 | 51,300 | 300 | 18,200 |
| 2024-11-08 | 2,100 | 72,700 | 400 | 55,700 | 1,700 | 17,000 |
| 2024-11-01 | 1,900 | 70,900 | 400 | 55,700 | 1,500 | 15,200 |
| 2024-10-25 | 2,600 | 74,100 | 400 | 56,000 | 2,200 | 18,100 |
| 2024-10-18 | 1,900 | 71,000 | 100 | 53,400 | 1,800 | 17,600 |
| 2024-10-11 | 1,300 | 91,300 | 0 | 73,100 | 1,300 | 18,200 |
| 2024-10-04 | 1,100 | 93,800 | 0 | 75,900 | 1,100 | 17,900 |
| 2024-09-27 | 1,600 | 93,200 | 0 | 76,200 | 1,600 | 17,000 |
| 2024-09-20 | 200 | 91,800 | 0 | 72,900 | 200 | 18,900 |
| 2024-09-13 | 200 | 72,400 | 0 | 52,400 | 200 | 20,000 |
| 2024-09-06 | 600 | 74,200 | 0 | 54,200 | 600 | 20,000 |
| 2024-08-30 | 500 | 82,700 | 0 | 54,500 | 500 | 28,200 |
| 2024-08-23 | 600 | 96,100 | 0 | 65,600 | 600 | 30,500 |
| 2024-08-16 | 200 | 112,500 | 0 | 82,700 | 200 | 29,800 |
| 2024-08-09 | 100 | 106,800 | 0 | 83,100 | 100 | 23,700 |
| 2024-08-02 | 200 | 101,200 | 0 | 73,400 | 200 | 27,800 |
| 2024-07-26 | 1,500 | 86,500 | 0 | 60,100 | 1,500 | 26,400 |
| 2024-07-19 | 1,600 | 78,000 | 0 | 52,600 | 1,600 | 25,400 |
| 2024-07-12 | 2,600 | 77,700 | 0 | 50,400 | 2,600 | 27,300 |
| 2024-07-05 | 2,900 | 79,000 | 0 | 50,100 | 2,900 | 28,900 |
| 2024-06-28 | 1,100 | 73,300 | 0 | 52,700 | 1,100 | 20,600 |
| 2024-06-21 | 1,000 | 68,200 | 0 | 51,600 | 1,000 | 16,600 |
| 2024-06-14 | 1,400 | 86,100 | 0 | 69,900 | 1,400 | 16,200 |
| 2024-06-07 | 1,100 | 84,800 | 0 | 68,500 | 1,100 | 16,300 |
| 2024-05-31 | 1,100 | 80,800 | 0 | 67,600 | 1,100 | 13,200 |
| 2024-05-24 | 1,300 | 55,900 | 0 | 44,400 | 1,300 | 11,500 |
| 2024-05-17 | 1,300 | 80,100 | 0 | 40,800 | 1,300 | 39,300 |
| 2024-05-10 | 1,200 | 82,200 | 0 | 23,900 | 1,200 | 58,300 |
| 2024-05-02 | 1,200 | 67,400 | 100 | 23,400 | 1,100 | 44,000 |
| 2024-04-26 | 1,200 | 60,700 | 100 | 22,800 | 1,100 | 37,900 |
| 2024-04-19 | 1,500 | 50,300 | 100 | 24,600 | 1,400 | 25,700 |
| 2024-04-12 | 1,300 | 38,300 | 0 | 24,300 | 1,300 | 14,000 |
| 2024-04-05 | 1,300 | 36,300 | 0 | 24,000 | 1,300 | 12,300 |
| 2024-03-29 | 1,300 | 36,800 | 0 | 23,900 | 1,300 | 12,900 |
| 2024-03-22 | 1,600 | 23,700 | 0 | 12,700 | 1,600 | 11,000 |
| 2024-03-15 | 1,600 | 23,600 | 0 | 12,900 | 1,600 | 10,700 |
| 2024-03-08 | 1,700 | 22,300 | 0 | 11,300 | 1,700 | 11,000 |
| 2024-03-01 | 1,700 | 17,100 | 0 | 11,400 | 1,700 | 5,700 |
| 2024-02-22 | 1,700 | 17,500 | 0 | 11,400 | 1,700 | 6,100 |
| 2024-02-16 | 1,500 | 17,100 | 0 | 11,000 | 1,500 | 6,100 |
| 2024-02-09 | 1,900 | 17,400 | 0 | 10,800 | 1,900 | 6,600 |
| 2024-02-02 | 1,800 | 21,700 | 0 | 13,700 | 1,800 | 8,000 |
| 2024-01-26 | 1,900 | 21,300 | 0 | 14,300 | 1,900 | 7,000 |
| 2024-01-19 | 1,800 | 22,500 | 0 | 15,700 | 1,800 | 6,800 |
| 2024-01-12 | 1,600 | 22,400 | 0 | 14,300 | 1,600 | 8,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:30 | 渋沢倉 | 定款一部変更に関するお知らせ |
| 20250522 | 15:30 | 渋沢倉 | 当社株式の大量取得行為に関する対応策（買収への対応方針）の更新について |
| 20250512 | 14:00 | 渋沢倉 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250512 | 14:00 | 渋沢倉 | 2025年３月期 決算説明資料 |
| 20250512 | 14:00 | 渋沢倉 | 2025年３月期 剰余金の配当（増配）に関するお知らせ |
| 20250512 | 14:00 | 渋沢倉 | 配当方針の変更に関するお知らせ |
| 20250331 | 15:30 | 渋沢倉 | 監査等委員会設置会社への移行に関するお知らせ |
| 20250228 | 15:30 | 渋沢倉 | 株式給付信託（J-ESOP）の導入及び第三者割当による自己株式の処分に関するお知らせ |
| 20250228 | 15:30 | 渋沢倉 | 人事異動に関するお知らせ |
| 20241108 | 11:00 | 渋沢倉 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ並びに主要株主の異動に関するお知らせ |
| 20241107 | 16:30 | 渋沢倉 | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241015 | 13:00 | 渋沢倉 | 特別利益（投資有価証券売却益）の計上および業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 20240830 | 15:00 | 渋沢倉 | 人事異動に関するお知らせ |
| 20240807 | 15:00 | 渋沢倉 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 渋沢倉 | 執行役員の担当職務変更に関するお知らせ |
| 20240627 | 15:00 | 渋沢倉 | 当社株式の大量取得行為に関する対応策（買収防衛策）に規定する独立委員会委員一部変更のお知らせ |
| 20240522 | 15:00 | 渋沢倉 | 英文商号の変更および定款一部変更に関するお知らせ |
| 20240513 | 11:00 | 渋沢倉 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240430 | 14:00 | 渋沢倉 | 取締役の異動に関するお知らせ |
| 20240229 | 14:00 | 渋沢倉 | 機構改革ならびに人事異動に関するお知らせ |
| 20240208 | 14:00 | 渋沢倉 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |