| 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 | 3,100 | 3,100 | 3,035 | 3,045 | 33,200 | 0 | 100% | 98% | 44% | -- | 100% | 100% | 106% | 100% | 105% |
| 20240925 | 3,055 | 3,065 | 3,020 | 3,055 | 20,700 | 10 | 100% | 100% | 62% | ▲ | 100% | 99% | 106% | 100% | 105% |
| 20240926 | 3,070 | 3,080 | 3,040 | 3,080 | 33,300 | 25 | 101% | 100% | 161% | ▲▲ | 100% | 101% | 107% | 100% | 106% |
| 20240927 | 3,035 | 3,060 | 3,030 | 3,050 | 32,300 | -30 | 99% | 100% | 97% | ▼ | 100% | 103% | 108% | 99% | 105% |
| 20240930 | 3,000 | 3,035 | 2,976 | 3,005 | 30,000 | -45 | 99% | 100% | 93% | ▼▼ | 101% | 102% | 107% | 98% | 104% |
| 20241001 | 3,030 | 3,055 | 3,015 | 3,050 | 16,900 | 45 | 101% | 101% | 56% | ▲ | 100% | 102% | 107% | 99% | 105% |
| 20241002 | 3,030 | 3,060 | 3,005 | 3,035 | 18,000 | -15 | 100% | 100% | 107% | ▼ | 100% | 99% | 105% | 99% | 105% |
| 20241003 | 3,080 | 3,085 | 3,050 | 3,080 | 17,900 | 45 | 101% | 100% | 99% | ▲ | 100% | 99% | 104% | 100% | 106% |
| 20241004 | 3,090 | 3,090 | 3,060 | 3,080 | 13,300 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 103% | 100% | 106% |
| 20241007 | 3,085 | 3,100 | 3,070 | 3,090 | 17,600 | 10 | 100% | 100% | 132% | ▲ | 99% | 102% | 104% | 100% | 107% |
| 20241008 | 3,070 | 3,085 | 3,045 | 3,050 | 10,200 | -40 | 99% | 99% | 58% | ▼ | 100% | 105% | 104% | 99% | 105% |
| 20241009 | 3,060 | 3,065 | 3,030 | 3,060 | 6,200 | 10 | 100% | 100% | 61% | ▲ | 99% | 106% | 104% | 99% | 106% |
| 20241010 | 3,070 | 3,070 | 3,035 | 3,045 | 6,800 | -15 | 100% | 99% | 110% | ▼ | 100% | 107% | 105% | 99% | 105% |
| 20241011 | 3,045 | 3,060 | 3,035 | 3,040 | 10,100 | -5 | 100% | 100% | 149% | ▼▼ | 102% | 105% | 104% | 98% | 105% |
| 20241015 | 3,080 | 3,140 | 3,065 | 3,130 | 44,400 | 90 | 103% | 102% | 440% | ▲ | 102% | 102% | 102% | 100% | 108% |
| 20241016 | 3,150 | 3,295 | 3,150 | 3,215 | 73,500 | 85 | 103% | 102% | 166% | ▲▲ | 100% | 99% | 99% | 100% | 111% |
| 20241017 | 3,230 | 3,255 | 3,200 | 3,245 | 15,000 | 30 | 101% | 100% | 20% | ▲▲▲ | 99% | 98% | 98% | 100% | 111% |
| 20241018 | 3,265 | 3,265 | 3,230 | 3,240 | 14,000 | -5 | 100% | 99% | 93% | ▼ | 99% | 99% | 99% | 100% | 108% |
| 20241021 | 3,220 | 3,240 | 3,180 | 3,200 | 17,700 | -40 | 99% | 99% | 126% | ▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20241022 | 3,180 | 3,210 | 3,160 | 3,185 | 18,700 | -15 | 100% | 100% | 106% | ▼▼▼ | 100% | 99% | 101% | 98% | 106% |
| 20241023 | 3,170 | 3,205 | 3,170 | 3,170 | 8,800 | -15 | 100% | 100% | 47% | ▼▼▼▼ | 100% | 98% | 100% | 98% | 105% |
| 20241024 | 3,185 | 3,195 | 3,140 | 3,185 | 11,200 | 15 | 100% | 100% | 127% | ▲ | 97% | 99% | 98% | 98% | 106% |
| 20241025 | 3,195 | 3,195 | 3,105 | 3,110 | 16,900 | -75 | 98% | 97% | 151% | ▼ | 102% | 102% | 101% | 96% | 103% |
| 20241028 | 3,095 | 3,150 | 3,065 | 3,150 | 11,600 | 40 | 101% | 102% | 69% | ▲ | 100% | 100% | 99% | 97% | 105% |
| 20241029 | 3,150 | 3,150 | 3,105 | 3,135 | 9,700 | -15 | 100% | 100% | 84% | ▼ | 99% | 100% | 100% | 97% | 103% |
| 20241030 | 3,135 | 3,140 | 3,070 | 3,100 | 49,600 | -35 | 99% | 99% | 511% | ▼▼ | 102% | 103% | 101% | 96% | 102% |
| 20241031 | 3,100 | 3,155 | 3,100 | 3,155 | 10,900 | 55 | 102% | 102% | 22% | ▲ | 100% | 103% | 100% | 97% | 104% |
| 20241101 | 3,115 | 3,130 | 3,095 | 3,105 | 13,300 | -50 | 98% | 100% | 122% | ▼ | 101% | 103% | 100% | 96% | 102% |
| 20241105 | 3,115 | 3,175 | 3,110 | 3,135 | 10,100 | 30 | 101% | 101% | 76% | ▲ | 99% | 99% | 99% | 97% | 103% |
| 20241106 | 3,170 | 3,170 | 3,130 | 3,135 | 9,600 | 0 | 100% | 99% | 95% | -- | 102% | 98% | 100% | 97% | 103% |
| 20241107 | 3,140 | 3,200 | 3,135 | 3,195 | 19,100 | 60 | 102% | 102% | 199% | ▲ | 100% | 96% | 98% | 98% | 105% |
| 20241108 | 3,210 | 3,220 | 3,160 | 3,200 | 17,200 | 5 | 100% | 100% | 90% | ▲▲ | 98% | 96% | 98% | 99% | 105% |
| 20241111 | 3,195 | 3,195 | 3,135 | 3,145 | 11,200 | -55 | 98% | 98% | 65% | ▼ | 98% | 98% | 100% | 97% | 103% |
| 20241112 | 3,145 | 3,165 | 3,090 | 3,090 | 12,400 | -55 | 98% | 98% | 111% | ▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241113 | 3,085 | 3,120 | 3,070 | 3,090 | 12,500 | 0 | 100% | 100% | 101% | -- | 99% | 98% | 101% | 95% | 100% |
| 20241114 | 3,095 | 3,115 | 3,055 | 3,055 | 7,400 | -35 | 99% | 99% | 59% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20241115 | 3,075 | 3,090 | 3,065 | 3,080 | 6,600 | 25 | 101% | 100% | 89% | ▲ | 99% | 101% | 102% | 95% | 101% |
| 20241118 | 3,080 | 3,115 | 3,060 | 3,060 | 6,400 | -20 | 99% | 99% | 97% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20241119 | 3,055 | 3,070 | 3,035 | 3,045 | 7,100 | -15 | 100% | 100% | 111% | ▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20241120 | 3,035 | 3,050 | 3,025 | 3,045 | 9,300 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 102% | 95% | 100% |
| 20241121 | 3,050 | 3,080 | 3,045 | 3,055 | 9,900 | 10 | 100% | 100% | 106% | ▲ | 101% | 100% | 101% | 95% | 100% |
| 20241122 | 3,085 | 3,120 | 3,080 | 3,120 | 6,800 | 65 | 102% | 101% | 69% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241125 | 3,120 | 3,155 | 3,120 | 3,130 | 11,300 | 10 | 100% | 100% | 166% | ▲▲▲ | 98% | 98% | 99% | 98% | 103% |
| 20241126 | 3,150 | 3,150 | 3,075 | 3,090 | 12,200 | -40 | 99% | 98% | 108% | ▼ | 99% | 101% | 100% | 97% | 101% |
| 20241127 | 3,090 | 3,095 | 3,055 | 3,065 | 12,700 | -25 | 99% | 99% | 104% | ▼▼ | 102% | 103% | 101% | 96% | 101% |
| 20241128 | 3,050 | 3,100 | 3,045 | 3,100 | 10,400 | 35 | 101% | 102% | 82% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241129 | 3,105 | 3,105 | 3,075 | 3,080 | 4,900 | -20 | 99% | 99% | 47% | ▼ | 99% | 100% | 98% | 96% | 101% |
| 20241202 | 3,115 | 3,115 | 3,075 | 3,080 | 11,700 | 0 | 100% | 99% | 239% | -- | 101% | 100% | 99% | 96% | 101% |
| 20241203 | 3,085 | 3,155 | 3,085 | 3,130 | 15,100 | 50 | 102% | 101% | 129% | ▲ | 98% | 99% | 97% | 98% | 103% |
| 20241204 | 3,150 | 3,150 | 3,085 | 3,095 | 12,200 | -35 | 99% | 98% | 81% | ▼ | 99% | 100% | 97% | 97% | 102% |
| 20241205 | 3,130 | 3,130 | 3,085 | 3,100 | 9,800 | 5 | 100% | 99% | 80% | ▲ | 100% | 100% | 97% | 97% | 102% |
| 20241206 | 3,110 | 3,110 | 3,075 | 3,095 | 8,100 | -5 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241209 | 3,100 | 3,120 | 3,080 | 3,100 | 16,500 | 5 | 100% | 100% | 204% | ▲ | 101% | 99% | 0% | 99% | 102% |
| 20241210 | 3,095 | 3,120 | 3,085 | 3,115 | 13,100 | 15 | 100% | 101% | 79% | ▲▲ | 99% | 97% | 0% | 100% | 102% |
| 20241211 | 3,120 | 3,120 | 3,090 | 3,095 | 7,200 | -20 | 99% | 99% | 55% | ▼ | 99% | 97% | 0% | 99% | 102% |
| 20241212 | 3,130 | 3,130 | 3,090 | 3,090 | 7,600 | -5 | 100% | 99% | 106% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 3,065 | 3,100 | 3,065 | 3,070 | 17,100 | -20 | 99% | 100% | 225% | ▼▼▼ | 98% | 99% | 0% | 98% | 101% |
| 20241216 | 3,075 | 3,080 | 3,025 | 3,025 | 22,300 | -45 | 99% | 98% | 130% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 3,035 | 3,045 | 3,020 | 3,040 | 6,900 | 15 | 100% | 100% | 31% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 3,030 | 3,060 | 3,020 | 3,035 | 10,100 | -5 | 100% | 100% | 146% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20241219 | 3,020 | 3,065 | 3,020 | 3,050 | 4,700 | 15 | 100% | 101% | 47% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 3,055 | 3,060 | 3,025 | 3,025 | 8,600 | -25 | 99% | 99% | 183% | ▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9304 | 1 | 澁澤倉庫株式会社 | 2024-12-21 14:21:56 |
| 9304 | 2 | 2024-12-20 14:29:38 | |
| 9304 | 2 | 2024-11-26 02:29:23 | |
| 9304 | 2 | 2024-11-08 22:31:33 | |
| 9304 | 2 | 2024-11-07 22:29:43 | |
| 9304 | 2 | 2024-11-07 22:29:42 | |
| 9304 | 2 | 2024-11-07 22:29:41 | |
| 9304 | 2 | 2024-11-07 22:29:39 | |
| 9304 | 2 | 2024-10-16 01:28:44 | |
| 9304 | 2 | 2024-08-31 02:28:30 |