| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 622 | 622 | 610 | 620 | 15,900 | -4 | 99% | 100% | 124% | ▼▼ | 99% | 101% | 98% | 97% | 103% |
| 20240726 | 614 | 619 | 608 | 608 | 14,300 | -12 | 98% | 99% | 90% | ▼▼▼ | 101% | 99% | 99% | 95% | 101% |
| 20240729 | 610 | 618 | 604 | 617 | 18,900 | 9 | 101% | 101% | 132% | ▲ | 99% | 92% | 99% | 97% | 102% |
| 20240730 | 617 | 617 | 610 | 613 | 13,800 | -4 | 99% | 99% | 73% | ▼ | 101% | 90% | 100% | 96% | 101% |
| 20240731 | 614 | 622 | 610 | 622 | 8,900 | 9 | 101% | 101% | 64% | ▲ | 97% | 88% | 100% | 97% | 102% |
| 20240801 | 622 | 622 | 598 | 603 | 14,700 | -19 | 97% | 97% | 165% | ▼ | 98% | 92% | 106% | 95% | 100% |
| 20240802 | 583 | 585 | 558 | 570 | 27,600 | -33 | 95% | 98% | 188% | ▼▼ | 93% | 103% | 117% | 89% | 100% |
| 20240805 | 530 | 541 | 470 | 491 | 57,600 | -79 | 86% | 93% | 209% | ▼▼▼ | 109% | 109% | 123% | 77% | 100% |
| 20240806 | 503 | 551 | 501 | 550 | 66,100 | 59 | 112% | 109% | 115% | ▲ | 103% | 107% | 118% | 86% | 112% |
| 20240807 | 525 | 549 | 517 | 539 | 9,400 | -11 | 98% | 103% | 14% | ▼ | 100% | 108% | 116% | 84% | 110% |
| 20240808 | 534 | 536 | 526 | 532 | 6,700 | -7 | 99% | 100% | 71% | ▼▼ | 102% | 107% | 115% | 83% | 108% |
| 20240809 | 536 | 553 | 533 | 547 | 10,300 | 15 | 103% | 102% | 154% | ▲ | 101% | 107% | 114% | 86% | 111% |
| 20240813 | 544 | 552 | 543 | 550 | 8,000 | 3 | 101% | 101% | 78% | ▲▲ | 103% | 107% | 113% | 86% | 112% |
| 20240814 | 550 | 579 | 548 | 564 | 11,700 | 14 | 103% | 103% | 146% | ▲▲▲ | 101% | 104% | 112% | 88% | 115% |
| 20240815 | 567 | 577 | 565 | 575 | 11,000 | 11 | 102% | 101% | 94% | ▲▲▲▲ | 98% | 102% | 109% | 90% | 117% |
| 20240816 | 579 | 579 | 570 | 570 | 2,400 | -5 | 99% | 98% | 22% | ▼ | 101% | 105% | 110% | 89% | 116% |
| 20240819 | 577 | 584 | 572 | 582 | 8,900 | 12 | 102% | 101% | 371% | ▲ | 101% | 104% | 109% | 91% | 119% |
| 20240820 | 581 | 590 | 575 | 588 | 17,000 | 6 | 101% | 101% | 191% | ▲▲ | 101% | 106% | 109% | 92% | 120% |
| 20240821 | 581 | 590 | 581 | 588 | 2,000 | 0 | 100% | 101% | 12% | -- | 100% | 104% | 108% | 94% | 120% |
| 20240822 | 588 | 597 | 586 | 590 | 13,100 | 2 | 100% | 100% | 655% | ▲ | 102% | 104% | 107% | 95% | 120% |
| 20240823 | 593 | 608 | 590 | 603 | 28,900 | 13 | 102% | 102% | 221% | ▲▲ | 99% | 102% | 104% | 97% | 123% |
| 20240826 | 609 | 616 | 593 | 603 | 29,000 | 0 | 100% | 99% | 100% | -- | 101% | 102% | 105% | 97% | 123% |
| 20240827 | 605 | 620 | 596 | 613 | 26,900 | 10 | 102% | 101% | 93% | ▲ | 100% | 100% | 103% | 99% | 125% |
| 20240828 | 616 | 618 | 605 | 614 | 22,100 | 1 | 100% | 100% | 82% | ▲▲ | 101% | 99% | 103% | 99% | 125% |
| 20240829 | 614 | 620 | 606 | 619 | 33,800 | 5 | 101% | 101% | 153% | ▲▲▲ | 100% | 94% | 102% | 100% | 126% |
| 20240830 | 618 | 622 | 607 | 616 | 39,700 | -3 | 100% | 100% | 117% | ▼ | 100% | 94% | 102% | 100% | 125% |
| 20240902 | 620 | 620 | 610 | 619 | 28,100 | 3 | 100% | 100% | 71% | ▲ | 98% | 98% | 102% | 100% | 126% |
| 20240903 | 620 | 620 | 605 | 605 | 31,800 | -14 | 98% | 98% | 113% | ▼ | 96% | 102% | 106% | 98% | 114% |
| 20240904 | 598 | 602 | 575 | 575 | 29,000 | -30 | 95% | 96% | 91% | ▼▼ | 102% | 111% | 110% | 93% | 108% |
| 20240905 | 568 | 588 | 568 | 581 | 21,900 | 6 | 101% | 102% | 76% | ▲ | 100% | 109% | 107% | 94% | 109% |
| 20240906 | 581 | 588 | 580 | 580 | 6,300 | -1 | 100% | 100% | 29% | ▼ | 94% | 95% | 95% | 94% | 106% |
| 20240909 | 650 | 680 | 605 | 609 | 789,800 | 29 | 105% | 94% | 12537% | ▲ | 99% | 100% | 100% | 98% | 111% |
| 20240910 | 617 | 648 | 610 | 610 | 218,700 | 1 | 100% | 99% | 28% | ▲▲ | 102% | 99% | 100% | 99% | 108% |
| 20240911 | 620 | 643 | 609 | 633 | 135,700 | 23 | 104% | 102% | 62% | ▲▲▲ | 97% | 99% | 97% | 100% | 111% |
| 20240912 | 637 | 637 | 615 | 615 | 62,400 | -18 | 97% | 97% | 46% | ▼ | 100% | 102% | 100% | 97% | 108% |
| 20240913 | 621 | 632 | 618 | 618 | 23,000 | 3 | 100% | 100% | 37% | ▲ | 99% | 100% | 100% | 98% | 107% |
| 20240917 | 620 | 624 | 611 | 615 | 18,000 | -3 | 100% | 99% | 78% | ▼ | 100% | 101% | 100% | 97% | 107% |
| 20240918 | 615 | 618 | 611 | 614 | 8,200 | -1 | 100% | 100% | 46% | ▼▼ | 103% | 101% | 100% | 97% | 107% |
| 20240919 | 612 | 633 | 612 | 631 | 33,100 | 17 | 103% | 103% | 404% | ▲ | 99% | 98% | 97% | 100% | 110% |
| 20240920 | 631 | 631 | 621 | 622 | 4,900 | -9 | 99% | 99% | 15% | ▼ | 99% | 98% | 97% | 98% | 108% |
| 20240924 | 629 | 632 | 621 | 621 | 42,100 | -1 | 100% | 99% | 859% | ▼▼ | 99% | 100% | 99% | 98% | 108% |
| 20240925 | 621 | 627 | 614 | 614 | 16,600 | -7 | 99% | 99% | 39% | ▼▼▼ | 101% | 101% | 99% | 97% | 107% |
| 20240926 | 614 | 620 | 610 | 620 | 19,400 | 6 | 101% | 101% | 117% | ▲ | 100% | 101% | 99% | 98% | 108% |
| 20240927 | 611 | 618 | 610 | 614 | 10,600 | -6 | 99% | 100% | 55% | ▼ | 102% | 101% | 100% | 97% | 107% |
| 20240930 | 604 | 616 | 592 | 616 | 36,400 | 2 | 100% | 102% | 343% | ▲ | 101% | 100% | 98% | 97% | 107% |
| 20241001 | 615 | 620 | 610 | 619 | 9,300 | 3 | 100% | 101% | 26% | ▲▲ | 100% | 99% | 97% | 98% | 108% |
| 20241002 | 619 | 620 | 613 | 618 | 9,100 | -1 | 100% | 100% | 98% | ▼ | 99% | 99% | 97% | 98% | 107% |
| 20241003 | 618 | 621 | 611 | 611 | 6,600 | -7 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 98% | 97% | 106% |
| 20241004 | 611 | 613 | 609 | 612 | 7,100 | 1 | 100% | 100% | 108% | ▲ | 100% | 99% | 96% | 97% | 106% |
| 20241007 | 614 | 617 | 611 | 611 | 8,800 | -1 | 100% | 100% | 124% | ▼ | 100% | 98% | 0% | 97% | 105% |
| 20241008 | 611 | 612 | 607 | 608 | 9,000 | -3 | 100% | 100% | 102% | ▼▼ | 101% | 99% | 0% | 96% | 100% |
| 20241009 | 607 | 614 | 607 | 612 | 6,800 | 4 | 101% | 101% | 76% | ▲ | 100% | 98% | 0% | 97% | 101% |
| 20241010 | 609 | 609 | 603 | 607 | 11,500 | -5 | 99% | 100% | 169% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 602 | 604 | 598 | 599 | 7,500 | -8 | 99% | 100% | 65% | ▼▼ | 100% | 101% | 0% | 95% | 100% |
| 20241015 | 598 | 606 | 596 | 600 | 13,200 | 1 | 100% | 100% | 176% | ▲ | 99% | 100% | 0% | 95% | 100% |
| 20241016 | 598 | 600 | 593 | 593 | 4,500 | -7 | 99% | 99% | 34% | ▼ | 101% | 99% | 0% | 94% | 100% |
| 20241017 | 595 | 602 | 594 | 598 | 7,700 | 5 | 101% | 101% | 171% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241018 | 598 | 603 | 598 | 602 | 8,900 | 4 | 101% | 101% | 116% | ▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 599 | 600 | 597 | 598 | 3,100 | -4 | 99% | 100% | 35% | ▼ | 98% | 0% | 0% | 96% | 101% |
| 20241022 | 596 | 596 | 583 | 587 | 7,800 | -11 | 98% | 98% | 252% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 3,600 | 257,900 | 0 | 179,300 | 3,600 | 78,600 |
| 2024-10-11 | 1,900 | 257,700 | 0 | 179,900 | 1,900 | 77,800 |
| 2024-10-04 | 2,000 | 254,800 | 0 | 179,400 | 2,000 | 75,400 |
| 2024-09-27 | 4,600 | 260,500 | 0 | 181,000 | 4,600 | 79,500 |
| 2024-09-20 | 8,200 | 291,500 | 0 | 204,500 | 8,200 | 87,000 |
| 2024-09-13 | 17,900 | 296,000 | 0 | 203,000 | 17,900 | 93,000 |
| 2024-09-06 | 1,100 | 257,600 | 0 | 193,400 | 1,100 | 64,200 |
| 2024-08-30 | 1,200 | 266,000 | 0 | 195,500 | 1,200 | 70,500 |
| 2024-08-23 | 800 | 265,700 | 0 | 191,900 | 800 | 73,800 |
| 2024-08-16 | 1,000 | 266,100 | 0 | 191,100 | 1,000 | 75,000 |
| 2024-08-09 | 1,100 | 267,800 | 0 | 191,000 | 1,100 | 76,800 |
| 2024-08-02 | 1,300 | 289,400 | 0 | 205,100 | 1,300 | 84,300 |
| 2024-07-26 | 2,400 | 296,900 | 0 | 207,300 | 2,400 | 89,600 |
| 2024-07-19 | 2,000 | 298,300 | 0 | 208,700 | 2,000 | 89,600 |
| 2024-07-12 | 2,100 | 294,900 | 0 | 208,400 | 2,100 | 86,500 |
| 2024-07-05 | 1,800 | 298,500 | 0 | 206,900 | 1,800 | 91,600 |
| 2024-06-28 | 2,600 | 298,800 | 0 | 207,500 | 2,600 | 91,300 |
| 2024-06-21 | 2,600 | 305,800 | 0 | 209,000 | 2,600 | 96,800 |
| 2024-06-14 | 2,800 | 308,000 | 0 | 209,400 | 2,800 | 98,600 |
| 2024-06-07 | 4,500 | 320,200 | 0 | 215,500 | 4,500 | 104,700 |
| 2024-05-31 | 3,500 | 311,100 | 0 | 215,300 | 3,500 | 95,800 |
| 2024-05-24 | 2,300 | 318,000 | 0 | 215,900 | 2,300 | 102,100 |
| 2024-05-17 | 2,400 | 336,400 | 0 | 229,300 | 2,400 | 107,100 |
| 2024-05-10 | 1,900 | 362,600 | 0 | 243,800 | 1,900 | 118,800 |
| 2024-05-02 | 4,100 | 367,200 | 0 | 241,300 | 4,100 | 125,900 |
| 2024-04-26 | 6,200 | 368,200 | 0 | 238,300 | 6,200 | 129,900 |
| 2024-04-19 | 2,400 | 365,300 | 0 | 236,800 | 2,400 | 128,500 |
| 2024-04-12 | 3,000 | 369,600 | 0 | 245,200 | 3,000 | 124,400 |
| 2024-04-05 | 3,000 | 372,400 | 0 | 245,500 | 3,000 | 126,900 |
| 2024-03-29 | 2,000 | 387,900 | 0 | 250,200 | 2,000 | 137,700 |
| 2024-03-22 | 1,900 | 484,600 | 0 | 341,600 | 1,900 | 143,000 |
| 2024-03-15 | 2,200 | 501,200 | 0 | 349,900 | 2,200 | 151,300 |
| 2024-03-08 | 1,000 | 527,700 | 0 | 361,600 | 1,000 | 166,100 |
| 2024-03-01 | 2,200 | 530,500 | 0 | 363,500 | 2,200 | 167,000 |
| 2024-02-22 | 1,200 | 542,500 | 0 | 365,600 | 1,200 | 176,900 |
| 2024-02-16 | 1,200 | 544,400 | 0 | 364,200 | 1,200 | 180,200 |
| 2024-02-09 | 800 | 539,600 | 0 | 357,200 | 800 | 182,400 |
| 2024-02-02 | 1,500 | 542,400 | 0 | 344,300 | 1,500 | 198,100 |
| 2024-01-26 | 8,500 | 529,800 | 0 | 344,300 | 8,500 | 185,500 |
| 2024-01-19 | 1,400 | 543,000 | 0 | 346,900 | 1,400 | 196,100 |
| 2024-01-12 | 1,000 | 539,500 | 0 | 347,400 | 1,000 | 192,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 0 | 0.00% | ▼ | -84,057 | 604 | 616 | 592 | 616 | 36,400 |
| 2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 84,057 | 0.51% | ▲ | 620 | 620 | 610 | 619 | 28,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 16:30 | 杉村倉庫 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | 杉村倉庫 | 譲渡制限付株式報酬としての自己株式の処分に関する払込完了のお知らせ |
| 20240627 | 15:00 | 杉村倉庫 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 15:00 | 杉村倉庫 | 支配株主等に関する事項について |
| 20240627 | 15:00 | 杉村倉庫 | サステナビリティ委員会設置のお知らせ |
| 20240611 | 15:00 | 杉村倉庫 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 15:00 | 杉村倉庫 | 自己株式の取得状況に関するお知らせ |
| 20240426 | 15:30 | 杉村倉庫 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:30 | 杉村倉庫 | 剰余金の配当（増配）に関するお知らせ |
| 20240426 | 15:30 | 杉村倉庫 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240313 | 15:00 | 杉村倉庫 | 役員等人事に関するお知らせ |
| 20240126 | 16:30 | 杉村倉庫 | 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 |
|---|---|---|---|
| 9307 | 2 | ニュースリリース | IR情報 | 株式会社杉村倉庫 | 2024-06-27 15:30:44 |
| 9307 | 2 | ニュースリリース | IR情報 | 株式会社杉村倉庫 | 2024-06-18 22:20:03 |
| 9307 | 2 | ニュースリリース | IR情報 | 株式会社杉村倉庫 | 2024-06-18 22:20:01 |
| 9307 | 2 | 株主総会情報 | IR情報 | 株式会社杉村倉庫 | 2024-06-18 21:41:22 |
| 9307 | 2 | 決算短信及び有価証券報告書 | IR情報 | 株式会社杉村倉庫 | 2024-06-18 21:41:21 |
| 9307 | 2 | 定時株主総会会場における新型コロナウイルス感染症への対応について | 2024-06-18 19:57:48 |
| 9307 | 2 | 第160回定時株主総会招集ご通知 | 2024-06-18 19:57:47 |
| 9307 | 2 | 2024年3月期 第3四半期決算短信 | 2024-06-18 19:57:46 |
| 9307 | 2 | 161期 第3四半期報告書 | 2024-06-18 19:57:45 |
| 9307 | 2 | 2024年3月期 決算短信 | 2024-06-18 19:57:43 |