| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 778 | 778 | 778 | 778 | 500 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 104% | 97% | 101% |
| 20250121 | 781 | 781 | 777 | 780 | 1,400 | 2 | 100% | 100% | 280% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20250122 | 778 | 778 | 778 | 778 | 200 | -2 | 100% | 100% | 14% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20250123 | 772 | 772 | 766 | 771 | 1,200 | -7 | 99% | 100% | 600% | ▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20250124 | 770 | 775 | 770 | 775 | 200 | 4 | 101% | 101% | 17% | ▲ | 102% | 102% | 106% | 97% | 101% |
| 20250127 | 763 | 780 | 763 | 780 | 1,800 | 5 | 101% | 102% | 900% | ▲▲ | 101% | 101% | 105% | 98% | 101% |
| 20250128 | 770 | 781 | 770 | 781 | 2,100 | 1 | 100% | 101% | 117% | ▲▲▲ | 99% | 99% | 103% | 98% | 101% |
| 20250129 | 788 | 793 | 782 | 782 | 900 | 1 | 100% | 99% | 43% | ▲▲▲▲ | 100% | 100% | 104% | 98% | 101% |
| 20250130 | 781 | 781 | 781 | 781 | 100 | -1 | 100% | 100% | 11% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20250131 | 781 | 781 | 781 | 781 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 105% | 98% | 101% |
| 20250203 | 771 | 774 | 771 | 774 | 500 | -7 | 99% | 100% | 500% | ▼ | 100% | 102% | 104% | 97% | 100% |
| 20250204 | 782 | 782 | 782 | 782 | 500 | 8 | 101% | 100% | 100% | ▲ | 100% | 103% | 104% | 98% | 101% |
| 20250205 | 782 | 782 | 782 | 782 | 100 | 0 | 100% | 100% | 20% | -- | 101% | 103% | 104% | 98% | 101% |
| 20250210 | 784 | 790 | 784 | 790 | 1,100 | 8 | 101% | 101% | 1100% | ▲ | 100% | 103% | 109% | 99% | 102% |
| 20250217 | 790 | 790 | 790 | 790 | 200 | 0 | 100% | 100% | 18% | -- | 99% | 101% | 109% | 99% | 102% |
| 20250218 | 805 | 805 | 797 | 797 | 400 | 7 | 101% | 99% | 200% | ▲ | 101% | 102% | 110% | 100% | 103% |
| 20250219 | 797 | 805 | 797 | 805 | 300 | 8 | 101% | 101% | 75% | ▲▲ | 100% | 100% | 109% | 100% | 104% |
| 20250220 | 809 | 811 | 809 | 809 | 600 | 4 | 100% | 100% | 200% | ▲▲▲ | 100% | 100% | 108% | 100% | 105% |
| 20250225 | 812 | 812 | 796 | 811 | 1,400 | 2 | 100% | 100% | 233% | ▲▲▲▲ | 100% | 100% | 110% | 100% | 105% |
| 20250226 | 810 | 811 | 810 | 811 | 200 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 109% | 100% | 105% |
| 20250227 | 811 | 811 | 803 | 810 | 1,600 | -1 | 100% | 100% | 800% | ▼ | 101% | 102% | 111% | 100% | 105% |
| 20250303 | 800 | 811 | 800 | 810 | 500 | 0 | 100% | 101% | 31% | -- | 100% | 101% | 110% | 100% | 105% |
| 20250304 | 810 | 811 | 810 | 811 | 600 | 1 | 100% | 100% | 120% | ▲ | 100% | 101% | 109% | 100% | 105% |
| 20250305 | 811 | 812 | 811 | 812 | 600 | 1 | 100% | 100% | 100% | ▲▲ | 101% | 102% | 111% | 100% | 105% |
| 20250306 | 800 | 810 | 800 | 810 | 200 | -2 | 100% | 101% | 33% | ▼ | 101% | 107% | 110% | 100% | 105% |
| 20250307 | 810 | 815 | 810 | 815 | 600 | 5 | 101% | 101% | 300% | ▲ | 100% | 106% | 109% | 100% | 105% |
| 20250310 | 816 | 819 | 816 | 819 | 300 | 4 | 100% | 100% | 50% | ▲▲ | 100% | 107% | 108% | 100% | 106% |
| 20250312 | 819 | 819 | 818 | 818 | 300 | -1 | 100% | 100% | 100% | ▼ | 100% | 107% | 108% | 100% | 106% |
| 20250313 | 814 | 818 | 814 | 818 | 200 | 0 | 100% | 100% | 67% | -- | 106% | 108% | 106% | 100% | 106% |
| 20250314 | 818 | 879 | 818 | 863 | 4,700 | 45 | 106% | 106% | 2350% | ▲ | 101% | 103% | 101% | 100% | 111% |
| 20250317 | 853 | 868 | 852 | 862 | 2,200 | -1 | 100% | 101% | 47% | ▼ | 100% | 101% | 98% | 100% | 110% |
| 20250318 | 873 | 874 | 867 | 874 | 2,100 | 12 | 101% | 100% | 95% | ▲ | 98% | 100% | 95% | 100% | 112% |
| 20250319 | 887 | 889 | 863 | 868 | 4,200 | -6 | 99% | 98% | 200% | ▼ | 102% | 103% | 96% | 99% | 110% |
| 20250321 | 863 | 880 | 863 | 880 | 2,700 | 12 | 101% | 102% | 64% | ▲ | 100% | 100% | 94% | 100% | 111% |
| 20250324 | 880 | 880 | 875 | 880 | 400 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 94% | 100% | 110% |
| 20250325 | 880 | 889 | 873 | 880 | 1,200 | 0 | 100% | 100% | 300% | -- | 101% | 99% | 94% | 100% | 109% |
| 20250326 | 880 | 887 | 880 | 887 | 300 | 7 | 101% | 101% | 25% | ▲ | 100% | 98% | 94% | 100% | 110% |
| 20250327 | 882 | 890 | 875 | 883 | 1,800 | -4 | 100% | 100% | 600% | ▼ | 103% | 100% | 96% | 100% | 109% |
| 20250328 | 853 | 876 | 853 | 876 | 1,200 | -7 | 99% | 103% | 67% | ▼▼ | 99% | 96% | 94% | 99% | 108% |
| 20250331 | 876 | 876 | 869 | 869 | 1,100 | -7 | 99% | 99% | 92% | ▼▼▼ | 100% | 96% | 95% | 98% | 107% |
| 20250401 | 862 | 862 | 862 | 862 | 600 | -7 | 99% | 100% | 55% | ▼▼▼▼ | 100% | 97% | 96% | 97% | 106% |
| 20250402 | 856 | 856 | 856 | 856 | 200 | -6 | 99% | 100% | 33% | ▼▼▼▼▼ | 100% | 95% | 0% | 97% | 106% |
| 20250403 | 848 | 848 | 845 | 845 | 1,000 | -11 | 99% | 100% | 500% | ▼▼▼▼▼▼ | 96% | 98% | 0% | 95% | 104% |
| 20250404 | 845 | 845 | 804 | 810 | 2,900 | -35 | 96% | 96% | 290% | ▼▼▼▼▼▼▼ | 105% | 105% | 0% | 91% | 100% |
| 20250408 | 790 | 857 | 779 | 830 | 4,000 | 20 | 102% | 105% | 138% | ▲ | 100% | 104% | 0% | 94% | 102% |
| 20250409 | 786 | 788 | 786 | 788 | 600 | -42 | 95% | 100% | 15% | ▼ | 101% | 102% | 0% | 89% | 100% |
| 20250410 | 800 | 806 | 800 | 806 | 5,000 | 18 | 102% | 101% | 833% | ▲ | 103% | 102% | 0% | 91% | 102% |
| 20250411 | 806 | 845 | 806 | 830 | 1,600 | 24 | 103% | 103% | 32% | ▲▲ | 100% | 100% | 0% | 94% | 105% |
| 20250415 | 818 | 818 | 818 | 818 | 100 | -12 | 99% | 100% | 6% | ▼ | 100% | 0% | 0% | 92% | 104% |
| 20250416 | 810 | 810 | 809 | 809 | 200 | -9 | 99% | 100% | 200% | ▼▼ | 100% | 0% | 0% | 91% | 103% |
| 20250417 | 815 | 815 | 815 | 815 | 300 | 6 | 101% | 100% | 150% | ▲ | 99% | 0% | 0% | 92% | 103% |
| 20250418 | 830 | 830 | 820 | 820 | 500 | 5 | 101% | 99% | 167% | ▲▲ | % | % | % | 92% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 43,100 | 0 | 38,000 | 0 | 5,100 |
| 2025-04-04 | 0 | 53,200 | 0 | 46,300 | 0 | 6,900 |
| 2025-03-28 | 0 | 55,500 | 0 | 48,000 | 0 | 7,500 |
| 2025-03-21 | 0 | 56,700 | 0 | 48,100 | 0 | 8,600 |
| 2025-03-14 | 0 | 56,300 | 0 | 47,600 | 0 | 8,700 |
| 2025-03-07 | 0 | 54,400 | 0 | 47,100 | 0 | 7,300 |
| 2025-02-28 | 0 | 54,700 | 0 | 47,500 | 0 | 7,200 |
| 2025-02-21 | 0 | 55,200 | 0 | 47,400 | 0 | 7,800 |
| 2025-02-14 | 0 | 55,200 | 0 | 47,400 | 0 | 7,800 |
| 2025-02-07 | 0 | 56,100 | 0 | 48,100 | 0 | 8,000 |
| 2025-01-31 | 0 | 56,200 | 0 | 48,200 | 0 | 8,000 |
| 2025-01-24 | 0 | 54,000 | 0 | 44,700 | 0 | 9,300 |
| 2025-01-17 | 0 | 55,600 | 0 | 46,600 | 0 | 9,000 |
| 2025-01-10 | 0 | 57,500 | 0 | 46,100 | 0 | 11,400 |
| 2024-12-27 | 0 | 54,200 | 0 | 44,000 | 0 | 10,200 |
| 2024-12-20 | 0 | 51,800 | 0 | 43,600 | 0 | 8,200 |
| 2024-12-13 | 0 | 49,400 | 0 | 41,600 | 0 | 7,800 |
| 2024-12-06 | 0 | 46,700 | 0 | 40,300 | 0 | 6,400 |
| 2024-11-29 | 0 | 47,300 | 0 | 39,900 | 0 | 7,400 |
| 2024-11-22 | 0 | 46,100 | 0 | 39,700 | 0 | 6,400 |
| 2024-11-15 | 0 | 46,900 | 0 | 40,000 | 0 | 6,900 |
| 2024-11-08 | 0 | 46,900 | 0 | 40,100 | 0 | 6,800 |
| 2024-11-01 | 0 | 47,300 | 0 | 40,300 | 0 | 7,000 |
| 2024-10-25 | 0 | 49,500 | 0 | 42,800 | 0 | 6,700 |
| 2024-10-18 | 0 | 55,400 | 0 | 42,700 | 0 | 12,700 |
| 2024-10-11 | 0 | 57,900 | 0 | 44,800 | 0 | 13,100 |
| 2024-10-04 | 0 | 60,200 | 0 | 44,600 | 0 | 15,600 |
| 2024-09-27 | 0 | 60,000 | 0 | 43,800 | 0 | 16,200 |
| 2024-09-20 | 0 | 59,200 | 0 | 43,000 | 0 | 16,200 |
| 2024-09-13 | 0 | 58,900 | 0 | 42,900 | 0 | 16,000 |
| 2024-09-06 | 0 | 59,600 | 0 | 43,400 | 0 | 16,200 |
| 2024-08-30 | 0 | 59,500 | 0 | 43,500 | 0 | 16,000 |
| 2024-08-23 | 0 | 59,100 | 0 | 43,800 | 0 | 15,300 |
| 2024-08-16 | 0 | 60,900 | 0 | 43,800 | 0 | 17,100 |
| 2024-08-09 | 0 | 59,800 | 0 | 42,700 | 0 | 17,100 |
| 2024-08-02 | 0 | 71,000 | 0 | 48,200 | 0 | 22,800 |
| 2024-07-26 | 0 | 73,300 | 0 | 48,200 | 0 | 25,100 |
| 2024-07-19 | 0 | 83,900 | 0 | 49,800 | 0 | 34,100 |
| 2024-07-12 | 0 | 88,100 | 0 | 51,500 | 0 | 36,600 |
| 2024-07-05 | 0 | 75,100 | 0 | 48,200 | 0 | 26,900 |
| 2024-06-28 | 0 | 70,500 | 0 | 49,600 | 0 | 20,900 |
| 2024-06-21 | 0 | 71,100 | 0 | 50,900 | 0 | 20,200 |
| 2024-06-14 | 0 | 73,800 | 0 | 53,400 | 0 | 20,400 |
| 2024-06-07 | 0 | 73,000 | 0 | 53,900 | 0 | 19,100 |
| 2024-05-31 | 0 | 74,000 | 0 | 54,700 | 0 | 19,300 |
| 2024-05-24 | 0 | 69,900 | 0 | 57,200 | 0 | 12,700 |
| 2024-05-17 | 0 | 68,900 | 0 | 57,700 | 0 | 11,200 |
| 2024-05-10 | 0 | 73,400 | 0 | 62,500 | 0 | 10,900 |
| 2024-05-02 | 0 | 75,200 | 0 | 62,900 | 0 | 12,300 |
| 2024-04-26 | 0 | 76,500 | 0 | 62,800 | 0 | 13,700 |
| 2024-04-19 | 0 | 69,500 | 0 | 61,300 | 0 | 8,200 |
| 2024-04-12 | 0 | 69,500 | 0 | 60,900 | 0 | 8,600 |
| 2024-04-05 | 0 | 62,000 | 0 | 50,600 | 0 | 11,400 |
| 2024-03-29 | 0 | 56,500 | 0 | 50,000 | 0 | 6,500 |
| 2024-03-22 | 0 | 54,100 | 0 | 47,600 | 0 | 6,500 |
| 2024-03-15 | 0 | 53,400 | 0 | 46,900 | 0 | 6,500 |
| 2024-03-08 | 0 | 53,400 | 0 | 46,900 | 0 | 6,500 |
| 2024-03-01 | 0 | 51,400 | 0 | 46,500 | 0 | 4,900 |
| 2024-02-22 | 0 | 54,100 | 0 | 48,500 | 0 | 5,600 |
| 2024-02-16 | 0 | 53,800 | 0 | 48,200 | 0 | 5,600 |
| 2024-02-09 | 0 | 54,700 | 0 | 49,200 | 0 | 5,500 |
| 2024-02-02 | 0 | 57,300 | 0 | 48,400 | 0 | 8,900 |
| 2024-01-26 | 0 | 63,700 | 0 | 48,700 | 0 | 15,000 |
| 2024-01-19 | 0 | 63,800 | 0 | 49,200 | 0 | 14,600 |
| 2024-01-12 | 0 | 68,300 | 0 | 53,600 | 0 | 14,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 14:00 | 丸八倉 | 2025年11月期 第１四半期決算短信［日本基準] (連結) |
| 20250110 | 14:00 | 丸八倉 | 2024年11月期 決算短信［日本基準］(連結) |
| 20250110 | 14:00 | 丸八倉 | 当社株式等の大規模買付行為に関する対応策（買収への対応方針）の継続に関するお知らせ |
| 20250110 | 14:00 | 丸八倉 | 役員等の異動に関するお知らせ |
| 20241011 | 15:00 | 丸八倉 | 2024年11月期 第３四半期決算短信[日本基準](連結) |
| 20240705 | 15:00 | 丸八倉 | 2024年11月期 第２四半期決算短信［日本基準］(連結) |
| 20240705 | 15:00 | 丸八倉 | 固定資産の譲渡及び特別利益発生並びに2024年11月期通期業績予想の修正に関するお知らせ |
| 20240405 | 15:00 | 丸八倉 | 2024年11月期 第１四半期決算短信［日本基準］(連結) |
| 20240228 | 13:00 | 丸八倉 | 当社株式等の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9313 | 1 | 丸八倉庫株式会社 | 2025-04-19 07:24:22 |
| 9313 | 2 | IR情報：2025年11月期 第１四半期決算短信 | 2025-04-11 18:32:04 |
| 9313 | 2 | IR情報：コーポレート・ガバナンスに関する報告書 | 2025-03-03 17:32:06 |
| 9313 | 2 | IR情報：第129期 株主通信 | 2025-02-27 20:32:14 |
| 9313 | 2 | IR情報：第129回 定時株主総会決議ご通知 | 2025-02-27 20:32:13 |
| 9313 | 2 | IR情報：第129期 有価証券報告書 | 2025-02-27 20:32:11 |
| 9313 | 2 | IR情報：第129回 定時株主総会招集ご通知 | 2025-02-04 02:31:53 |
| 9313 | 2 | IR情報：2024年11月期決算短信 | 2025-01-10 22:31:28 |
| 9313 | 2 | IR情報：2024年11月期第3四半期決算短信 | 2024-10-11 22:31:29 |
| 9313 | 2 | IR情報：第129期 第2四半期株主通信 | 2024-08-05 21:31:20 |