| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 496 | 498 | 485 | 492 | 31,700 | -4 | 99% | 99% | 74% | ▼▼ | 101% | 100% | 100% | 97% | 101% |
| 20240718 | 492 | 496 | 489 | 495 | 11,600 | 3 | 101% | 101% | 37% | ▲ | 100% | 100% | 95% | 98% | 102% |
| 20240719 | 490 | 495 | 484 | 489 | 39,400 | -6 | 99% | 100% | 340% | ▼ | 100% | 100% | 88% | 96% | 101% |
| 20240722 | 487 | 489 | 485 | 487 | 9,600 | -2 | 100% | 100% | 24% | ▼▼ | 101% | 101% | 88% | 96% | 100% |
| 20240723 | 487 | 490 | 487 | 490 | 7,500 | 3 | 101% | 101% | 78% | ▲ | 100% | 102% | 89% | 97% | 101% |
| 20240724 | 490 | 490 | 487 | 489 | 5,600 | -1 | 100% | 100% | 75% | ▼ | 100% | 103% | 90% | 96% | 101% |
| 20240725 | 485 | 488 | 485 | 485 | 8,300 | -4 | 99% | 100% | 148% | ▼▼ | 100% | 102% | 90% | 96% | 100% |
| 20240726 | 484 | 487 | 482 | 486 | 6,500 | 1 | 100% | 100% | 78% | ▲ | 101% | 101% | 90% | 96% | 100% |
| 20240729 | 487 | 497 | 487 | 494 | 19,700 | 8 | 102% | 101% | 303% | ▲▲ | 102% | 95% | 92% | 97% | 102% |
| 20240730 | 493 | 501 | 491 | 501 | 25,500 | 7 | 101% | 102% | 129% | ▲▲▲ | 99% | 81% | 92% | 99% | 103% |
| 20240731 | 501 | 502 | 494 | 494 | 10,100 | -7 | 99% | 99% | 40% | ▼ | 99% | 83% | 99% | 97% | 102% |
| 20240801 | 494 | 495 | 486 | 491 | 7,500 | -3 | 99% | 99% | 74% | ▼▼ | 96% | 89% | 101% | 97% | 101% |
| 20240802 | 485 | 485 | 458 | 466 | 54,400 | -25 | 95% | 96% | 725% | ▼▼▼ | 86% | 96% | 109% | 92% | 100% |
| 20240805 | 450 | 450 | 386 | 388 | 111,600 | -78 | 83% | 86% | 205% | ▼▼▼▼ | 103% | 109% | 124% | 77% | 100% |
| 20240806 | 395 | 421 | 379 | 408 | 63,000 | 20 | 105% | 103% | 56% | ▲ | 104% | 110% | 126% | 80% | 105% |
| 20240807 | 388 | 414 | 388 | 403 | 34,900 | -5 | 99% | 104% | 55% | ▼ | 99% | 98% | 112% | 79% | 104% |
| 20240808 | 435 | 436 | 418 | 430 | 19,800 | 27 | 107% | 99% | 57% | ▲ | 100% | 100% | 114% | 85% | 111% |
| 20240809 | 430 | 435 | 426 | 430 | 14,300 | 0 | 100% | 100% | 72% | -- | 99% | 100% | 114% | 85% | 111% |
| 20240813 | 430 | 430 | 416 | 426 | 27,500 | -4 | 99% | 99% | 192% | ▼ | 99% | 100% | 113% | 85% | 110% |
| 20240814 | 431 | 431 | 418 | 428 | 15,200 | 2 | 100% | 99% | 55% | ▲ | 99% | 102% | 114% | 85% | 110% |
| 20240815 | 428 | 428 | 421 | 425 | 15,700 | -3 | 99% | 99% | 103% | ▼ | 101% | 104% | 114% | 85% | 110% |
| 20240816 | 422 | 429 | 422 | 428 | 12,000 | 3 | 101% | 101% | 76% | ▲ | 99% | 101% | 114% | 85% | 110% |
| 20240819 | 430 | 434 | 426 | 426 | 12,900 | -2 | 100% | 99% | 108% | ▼ | 99% | 101% | 114% | 85% | 110% |
| 20240820 | 432 | 432 | 426 | 429 | 8,700 | 3 | 101% | 99% | 67% | ▲ | 102% | 105% | 114% | 86% | 111% |
| 20240821 | 431 | 438 | 431 | 438 | 9,700 | 9 | 102% | 102% | 111% | ▲▲ | 100% | 106% | 112% | 87% | 113% |
| 20240822 | 438 | 439 | 432 | 436 | 13,400 | -2 | 100% | 100% | 138% | ▼ | 100% | 112% | 113% | 87% | 112% |
| 20240823 | 436 | 439 | 429 | 434 | 21,700 | -2 | 100% | 100% | 162% | ▼▼ | 99% | 111% | 112% | 87% | 112% |
| 20240826 | 441 | 443 | 431 | 435 | 15,000 | 1 | 100% | 99% | 69% | ▲ | 104% | 110% | 113% | 87% | 112% |
| 20240827 | 437 | 456 | 437 | 454 | 9,200 | 19 | 104% | 104% | 61% | ▲▲ | 102% | 106% | 108% | 91% | 117% |
| 20240828 | 454 | 463 | 450 | 463 | 10,100 | 9 | 102% | 102% | 110% | ▲▲▲ | 106% | 103% | 106% | 94% | 119% |
| 20240829 | 463 | 539 | 460 | 489 | 163,500 | 26 | 106% | 106% | 1619% | ▲▲▲▲ | 99% | 97% | 102% | 100% | 126% |
| 20240830 | 484 | 486 | 472 | 478 | 26,500 | -11 | 98% | 99% | 16% | ▼ | 100% | 97% | 94% | 98% | 123% |
| 20240902 | 478 | 493 | 475 | 480 | 10,800 | 2 | 100% | 100% | 41% | ▲ | 99% | 97% | 94% | 98% | 124% |
| 20240903 | 479 | 480 | 464 | 476 | 20,200 | -4 | 99% | 99% | 187% | ▼ | 101% | 100% | 96% | 97% | 118% |
| 20240904 | 467 | 478 | 465 | 470 | 17,400 | -6 | 99% | 101% | 86% | ▼▼ | 101% | 103% | 95% | 96% | 117% |
| 20240905 | 463 | 476 | 463 | 466 | 6,500 | -4 | 99% | 101% | 37% | ▼▼▼ | 100% | 102% | 94% | 95% | 110% |
| 20240906 | 466 | 474 | 461 | 464 | 11,400 | -2 | 100% | 100% | 175% | ▼▼▼▼ | 100% | 108% | 95% | 95% | 109% |
| 20240909 | 457 | 462 | 450 | 458 | 8,300 | -6 | 99% | 100% | 73% | ▼▼▼▼▼ | 102% | 107% | 92% | 94% | 108% |
| 20240910 | 458 | 471 | 458 | 466 | 11,800 | 8 | 102% | 102% | 142% | ▲ | 100% | 95% | 89% | 95% | 110% |
| 20240911 | 473 | 478 | 468 | 475 | 17,100 | 9 | 102% | 100% | 145% | ▲▲ | 98% | 92% | 85% | 97% | 112% |
| 20240912 | 486 | 486 | 474 | 477 | 43,800 | 2 | 100% | 98% | 256% | ▲▲▲ | 103% | 94% | 87% | 98% | 112% |
| 20240913 | 478 | 497 | 478 | 492 | 54,600 | 15 | 103% | 103% | 125% | ▲▲▲▲ | 99% | 99% | 91% | 100% | 115% |
| 20240917 | 444 | 456 | 425 | 441 | 108,000 | -51 | 90% | 99% | 198% | ▼ | 101% | 99% | 91% | 90% | 103% |
| 20240918 | 443 | 447 | 433 | 447 | 30,900 | 6 | 101% | 101% | 29% | ▲ | 99% | 96% | 86% | 91% | 103% |
| 20240919 | 455 | 455 | 447 | 449 | 26,100 | 2 | 100% | 99% | 84% | ▲▲ | 98% | 94% | 87% | 91% | 103% |
| 20240920 | 448 | 453 | 436 | 441 | 42,800 | -8 | 98% | 98% | 164% | ▼ | 99% | 95% | 87% | 90% | 102% |
| 20240924 | 442 | 449 | 438 | 439 | 29,400 | -2 | 100% | 99% | 69% | ▼▼ | 99% | 95% | 88% | 89% | 101% |
| 20240925 | 439 | 445 | 434 | 435 | 26,400 | -4 | 99% | 99% | 90% | ▼▼▼ | 95% | 94% | 88% | 88% | 100% |
| 20240926 | 440 | 442 | 415 | 420 | 83,800 | -15 | 97% | 95% | 317% | ▼▼▼▼ | 99% | 96% | 89% | 85% | 100% |
| 20240927 | 424 | 424 | 417 | 419 | 18,600 | -1 | 100% | 99% | 22% | ▼▼▼▼▼ | 100% | 98% | 0% | 85% | 100% |
| 20240930 | 412 | 418 | 411 | 413 | 28,100 | -6 | 99% | 100% | 151% | ▼▼▼▼▼▼ | 100% | 94% | 0% | 84% | 100% |
| 20241001 | 416 | 419 | 413 | 415 | 9,900 | 2 | 100% | 100% | 35% | ▲ | 98% | 94% | 0% | 84% | 100% |
| 20241002 | 414 | 414 | 404 | 406 | 26,800 | -9 | 98% | 98% | 271% | ▼ | 100% | 95% | 0% | 83% | 100% |
| 20241003 | 406 | 407 | 403 | 404 | 26,800 | -2 | 100% | 100% | 100% | ▼▼ | 98% | 96% | 0% | 82% | 100% |
| 20241004 | 402 | 404 | 387 | 393 | 84,500 | -11 | 97% | 98% | 315% | ▼▼▼ | 99% | 98% | 0% | 80% | 100% |
| 20241007 | 393 | 393 | 387 | 389 | 70,600 | -4 | 99% | 99% | 84% | ▼▼▼▼ | 99% | 97% | 0% | 79% | 100% |
| 20241008 | 388 | 394 | 383 | 386 | 43,800 | -3 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 0% | 0% | 78% | 100% |
| 20241009 | 385 | 386 | 380 | 386 | 52,400 | 0 | 100% | 100% | 120% | -- | 100% | 0% | 0% | 78% | 100% |
| 20241010 | 385 | 385 | 381 | 385 | 32,600 | -1 | 100% | 100% | 62% | ▼ | 97% | 0% | 0% | 78% | 100% |
| 20241011 | 386 | 386 | 369 | 376 | 129,700 | -9 | 98% | 97% | 398% | ▼▼ | % | % | % | 76% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 213,100 | 0 | 118,900 | 0 | 94,200 |
| 2024-09-27 | 0 | 191,700 | 0 | 111,200 | 0 | 80,500 |
| 2024-09-20 | 0 | 180,400 | 0 | 109,300 | 0 | 71,100 |
| 2024-09-13 | 3,600 | 179,600 | 3,600 | 108,300 | 0 | 71,300 |
| 2024-09-06 | 0 | 180,600 | 0 | 109,800 | 0 | 70,800 |
| 2024-08-30 | 0 | 172,900 | 0 | 110,000 | 0 | 62,900 |
| 2024-08-23 | 0 | 170,800 | 0 | 112,100 | 0 | 58,700 |
| 2024-08-16 | 0 | 163,100 | 0 | 107,100 | 0 | 56,000 |
| 2024-08-09 | 0 | 167,100 | 0 | 104,200 | 0 | 62,900 |
| 2024-08-02 | 0 | 232,500 | 0 | 142,600 | 0 | 89,900 |
| 2024-07-26 | 0 | 249,600 | 0 | 147,300 | 0 | 102,300 |
| 2024-07-19 | 0 | 262,000 | 0 | 156,000 | 0 | 106,000 |
| 2024-07-12 | 0 | 278,300 | 0 | 162,600 | 0 | 115,700 |
| 2024-07-05 | 0 | 283,600 | 0 | 159,800 | 0 | 123,800 |
| 2024-06-28 | 0 | 292,900 | 0 | 153,200 | 0 | 139,700 |
| 2024-06-21 | 0 | 300,500 | 0 | 148,600 | 0 | 151,900 |
| 2024-06-14 | 0 | 306,700 | 0 | 149,400 | 0 | 157,300 |
| 2024-06-07 | 0 | 306,800 | 0 | 149,300 | 0 | 157,500 |
| 2024-05-31 | 0 | 302,700 | 0 | 149,200 | 0 | 153,500 |
| 2024-05-24 | 0 | 308,300 | 0 | 150,100 | 0 | 158,200 |
| 2024-05-17 | 0 | 322,300 | 0 | 151,100 | 0 | 171,200 |
| 2024-05-10 | 0 | 329,700 | 0 | 153,300 | 0 | 176,400 |
| 2024-05-02 | 0 | 338,700 | 0 | 156,000 | 0 | 182,700 |
| 2024-04-26 | 0 | 340,000 | 0 | 155,700 | 0 | 184,300 |
| 2024-04-19 | 0 | 354,400 | 0 | 158,900 | 0 | 195,500 |
| 2024-04-12 | 0 | 362,500 | 0 | 157,300 | 0 | 205,200 |
| 2024-04-05 | 0 | 372,500 | 0 | 171,500 | 0 | 201,000 |
| 2024-03-29 | 0 | 354,800 | 0 | 161,800 | 0 | 193,000 |
| 2024-03-22 | 0 | 367,100 | 0 | 165,800 | 0 | 201,300 |
| 2024-03-15 | 0 | 392,700 | 0 | 169,100 | 0 | 223,600 |
| 2024-03-08 | 0 | 407,400 | 0 | 166,400 | 0 | 241,000 |
| 2024-03-01 | 0 | 377,300 | 0 | 146,700 | 0 | 230,600 |
| 2024-02-22 | 0 | 353,800 | 0 | 146,100 | 0 | 207,700 |
| 2024-02-16 | 0 | 373,100 | 0 | 154,700 | 0 | 218,400 |
| 2024-02-09 | 0 | 358,300 | 0 | 155,300 | 0 | 203,000 |
| 2024-02-02 | 0 | 350,400 | 0 | 155,200 | 0 | 195,200 |
| 2024-01-26 | 0 | 338,700 | 0 | 162,400 | 0 | 176,300 |
| 2024-01-19 | 0 | 342,800 | 0 | 166,900 | 0 | 175,900 |
| 2024-01-12 | 0 | 269,700 | 0 | 142,300 | 0 | 127,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-01 | XTX Markets Pte Ltd | 50,800 | 0.49% | ▼ | -6,000 | 483 | 485 | 471 | 474 | 148,700 |
| 2024-03-29 | XTX Markets Pte Ltd | 56,800 | 0.55% | ▲ | 10,000 | 509 | 529 | 509 | 520 | 58,500 |
| 2024-03-21 | XTX Markets Pte Ltd | 46,800 | 0.45% | ▼ | -5,700 | 500 | 510 | 496 | 507 | 42,700 |
| 2024-03-19 | XTX Markets Pte Ltd | 52,500 | 0.50% | ▲ | 482 | 496 | 482 | 494 | 40,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9326 | 1 | 物流倉庫・物流アウトソーシング・発送代行の株式会社関通 | 2024-10-15 00:24:32 |
| 9326 | 2 | 免責事項｜IR情報｜株式会社 関通 | 2024-06-18 22:20:31 |
| 9326 | 2 | よくあるご質問｜IR情報｜株式会社 関通 | 2024-06-18 22:20:30 |
| 9326 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:29 |
| 9326 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:27 |
| 9326 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:26 |
| 9326 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:24 |
| 9326 | 2 | IR情報に関するお問い合わせ｜株式会社 関通 | 2024-06-18 22:20:23 |
| 9326 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社 関通 | 2024-06-18 22:20:21 |
| 9326 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社 関通 | 2024-06-18 22:20:20 |