| 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 | 1,721 | 1,727 | 1,675 | 1,723 | 3,200 | -7 | 100% | 100% | 86% | ▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20250311 | 1,701 | 1,723 | 1,700 | 1,721 | 1,700 | -2 | 100% | 101% | 53% | ▼▼▼ | 100% | 103% | 103% | 93% | 100% |
| 20250312 | 1,711 | 1,711 | 1,711 | 1,711 | 100 | -10 | 99% | 100% | 6% | ▼▼▼▼ | 102% | 103% | 103% | 93% | 100% |
| 20250313 | 1,717 | 1,759 | 1,717 | 1,756 | 1,800 | 45 | 103% | 102% | 1800% | ▲ | 99% | 100% | 101% | 95% | 103% |
| 20250314 | 1,756 | 1,756 | 1,716 | 1,741 | 1,500 | -15 | 99% | 99% | 83% | ▼ | 99% | 100% | 99% | 95% | 102% |
| 20250317 | 1,778 | 1,785 | 1,750 | 1,760 | 3,200 | 19 | 101% | 99% | 213% | ▲ | 100% | 101% | 100% | 96% | 103% |
| 20250318 | 1,755 | 1,773 | 1,755 | 1,760 | 1,300 | 0 | 100% | 100% | 41% | -- | 99% | 101% | 96% | 96% | 103% |
| 20250319 | 1,760 | 1,760 | 1,750 | 1,750 | 1,300 | -10 | 99% | 99% | 100% | ▼ | 100% | 101% | 96% | 95% | 102% |
| 20250321 | 1,750 | 1,750 | 1,749 | 1,750 | 2,400 | 0 | 100% | 100% | 185% | -- | 101% | 101% | 97% | 96% | 102% |
| 20250324 | 1,752 | 1,784 | 1,752 | 1,778 | 4,000 | 28 | 102% | 101% | 167% | ▲ | 99% | 98% | 96% | 98% | 104% |
| 20250325 | 1,797 | 1,800 | 1,754 | 1,779 | 4,300 | 1 | 100% | 99% | 108% | ▲▲ | 100% | 100% | 98% | 98% | 104% |
| 20250326 | 1,767 | 1,770 | 1,757 | 1,760 | 2,100 | -19 | 99% | 100% | 49% | ▼ | 100% | 100% | 99% | 98% | 103% |
| 20250327 | 1,760 | 1,762 | 1,754 | 1,762 | 2,200 | 2 | 100% | 100% | 105% | ▲ | 101% | 102% | 101% | 98% | 103% |
| 20250328 | 1,715 | 1,755 | 1,715 | 1,738 | 1,100 | -24 | 99% | 101% | 50% | ▼ | 104% | 99% | 102% | 97% | 102% |
| 20250331 | 1,707 | 1,769 | 1,707 | 1,769 | 400 | 31 | 102% | 104% | 36% | ▲ | 99% | 95% | 100% | 99% | 103% |
| 20250401 | 1,735 | 1,736 | 1,720 | 1,721 | 1,700 | -48 | 97% | 99% | 425% | ▼ | 102% | 96% | 101% | 97% | 101% |
| 20250402 | 1,720 | 1,759 | 1,719 | 1,756 | 1,100 | 35 | 102% | 102% | 65% | ▲ | 97% | 93% | 100% | 99% | 103% |
| 20250403 | 1,736 | 1,736 | 1,687 | 1,687 | 2,800 | -69 | 96% | 97% | 255% | ▼ | 98% | 99% | 104% | 95% | 100% |
| 20250404 | 1,668 | 1,677 | 1,620 | 1,637 | 3,600 | -50 | 97% | 98% | 129% | ▼▼ | 108% | 109% | 113% | 92% | 100% |
| 20250408 | 1,533 | 1,688 | 1,533 | 1,652 | 1,700 | 15 | 101% | 108% | 47% | ▲ | 98% | 106% | 108% | 93% | 101% |
| 20250409 | 1,586 | 1,627 | 1,560 | 1,560 | 1,900 | -92 | 94% | 98% | 112% | ▼ | 96% | 101% | 102% | 88% | 100% |
| 20250410 | 1,670 | 1,679 | 1,610 | 1,610 | 800 | 50 | 103% | 96% | 42% | ▲ | 100% | 100% | 103% | 91% | 103% |
| 20250411 | 1,650 | 1,688 | 1,595 | 1,650 | 3,600 | 40 | 102% | 100% | 450% | ▲▲ | 103% | 103% | 104% | 93% | 106% |
| 20250414 | 1,620 | 1,899 | 1,550 | 1,667 | 81,900 | 17 | 101% | 103% | 2275% | ▲▲▲ | 99% | 100% | 102% | 94% | 107% |
| 20250415 | 1,702 | 1,702 | 1,663 | 1,680 | 6,000 | 13 | 101% | 99% | 7% | ▲▲▲▲ | 96% | 102% | 104% | 94% | 108% |
| 20250416 | 1,692 | 1,692 | 1,629 | 1,629 | 3,700 | -51 | 97% | 96% | 62% | ▼ | 100% | 106% | 108% | 92% | 104% |
| 20250417 | 1,635 | 1,693 | 1,635 | 1,642 | 1,300 | 13 | 101% | 100% | 35% | ▲ | 100% | 102% | 106% | 92% | 105% |
| 20250418 | 1,662 | 1,670 | 1,662 | 1,670 | 200 | 28 | 102% | 100% | 15% | ▲▲ | 99% | 100% | 103% | 94% | 107% |
| 20250421 | 1,710 | 1,714 | 1,670 | 1,698 | 1,800 | 28 | 102% | 99% | 900% | ▲▲▲ | 103% | 101% | 105% | 95% | 109% |
| 20250422 | 1,683 | 1,734 | 1,683 | 1,734 | 1,000 | 36 | 102% | 103% | 56% | ▲▲▲▲ | 98% | 97% | 102% | 97% | 111% |
| 20250423 | 1,732 | 1,879 | 1,687 | 1,697 | 51,700 | -37 | 98% | 98% | 5170% | ▼ | 99% | 98% | 103% | 96% | 109% |
| 20250424 | 1,713 | 1,730 | 1,701 | 1,702 | 2,400 | 5 | 100% | 99% | 5% | ▲ | 100% | 99% | 104% | 96% | 109% |
| 20250425 | 1,702 | 1,719 | 1,671 | 1,705 | 3,800 | 3 | 100% | 100% | 158% | ▲▲ | 99% | 99% | 104% | 96% | 109% |
| 20250428 | 1,696 | 1,727 | 1,681 | 1,685 | 1,800 | -20 | 99% | 99% | 47% | ▼ | 100% | 100% | 105% | 95% | 108% |
| 20250430 | 1,687 | 1,720 | 1,680 | 1,680 | 1,500 | -5 | 100% | 100% | 83% | ▼▼ | 99% | 100% | 104% | 96% | 108% |
| 20250501 | 1,681 | 1,690 | 1,670 | 1,670 | 3,700 | -10 | 99% | 99% | 247% | ▼▼▼ | 101% | 101% | 105% | 95% | 107% |
| 20250502 | 1,670 | 1,695 | 1,654 | 1,679 | 6,500 | 9 | 101% | 101% | 176% | ▲ | 101% | 101% | 105% | 97% | 108% |
| 20250507 | 1,671 | 1,690 | 1,671 | 1,681 | 2,200 | 2 | 100% | 101% | 34% | ▲▲ | 100% | 101% | 104% | 97% | 108% |
| 20250508 | 1,681 | 1,681 | 1,681 | 1,681 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 104% | 104% | 97% | 108% |
| 20250509 | 1,671 | 1,674 | 1,671 | 1,674 | 800 | -7 | 100% | 100% | 800% | ▼ | 100% | 105% | 103% | 97% | 107% |
| 20250512 | 1,680 | 1,685 | 1,680 | 1,685 | 500 | 11 | 101% | 100% | 63% | ▲ | 99% | 104% | 101% | 97% | 105% |
| 20250513 | 1,700 | 1,750 | 1,691 | 1,691 | 1,700 | 6 | 100% | 99% | 340% | ▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20250514 | 1,674 | 1,703 | 1,674 | 1,674 | 1,900 | -17 | 99% | 100% | 112% | ▼ | 104% | 105% | 102% | 97% | 103% |
| 20250515 | 1,670 | 1,734 | 1,670 | 1,734 | 1,000 | 60 | 104% | 104% | 53% | ▲ | 104% | 103% | 100% | 100% | 106% |
| 20250516 | 1,694 | 1,837 | 1,680 | 1,766 | 147,100 | 32 | 102% | 104% | 14710% | ▲▲ | 97% | 99% | 96% | 100% | 108% |
| 20250519 | 1,766 | 1,766 | 1,711 | 1,711 | 800 | -55 | 97% | 97% | 1% | ▼ | 101% | 101% | 99% | 97% | 104% |
| 20250520 | 1,715 | 1,733 | 1,715 | 1,729 | 2,200 | 18 | 101% | 101% | 275% | ▲ | 102% | 100% | 98% | 98% | 104% |
| 20250521 | 1,724 | 1,753 | 1,718 | 1,753 | 1,400 | 24 | 101% | 102% | 64% | ▲▲ | 99% | 99% | 98% | 99% | 105% |
| 20250522 | 1,733 | 1,733 | 1,719 | 1,719 | 1,800 | -34 | 98% | 99% | 129% | ▼ | 101% | 100% | 98% | 97% | 103% |
| 20250523 | 1,720 | 1,740 | 1,704 | 1,740 | 1,800 | 21 | 101% | 101% | 100% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20250526 | 1,727 | 1,733 | 1,719 | 1,732 | 1,100 | -8 | 100% | 100% | 61% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20250527 | 1,715 | 1,715 | 1,715 | 1,715 | 200 | -17 | 99% | 100% | 18% | ▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20250528 | 1,717 | 1,718 | 1,715 | 1,718 | 900 | 3 | 100% | 100% | 450% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20250529 | 1,705 | 1,705 | 1,700 | 1,705 | 1,100 | -13 | 99% | 100% | 122% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20250530 | 1,698 | 1,699 | 1,692 | 1,695 | 1,600 | -10 | 99% | 100% | 145% | ▼▼ | 99% | 100% | 0% | 96% | 101% |
| 20250602 | 1,690 | 1,690 | 1,680 | 1,680 | 600 | -15 | 99% | 99% | 38% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20250603 | 1,689 | 1,689 | 1,680 | 1,680 | 1,500 | 0 | 100% | 99% | 250% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 1,680 | 1,680 | 1,646 | 1,679 | 1,500 | -1 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20250605 | 1,675 | 1,681 | 1,675 | 1,675 | 900 | -4 | 100% | 100% | 60% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20250606 | 1,675 | 1,692 | 1,666 | 1,692 | 600 | 17 | 101% | 101% | 67% | ▲ | % | % | % | 96% | 101% |
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 | 0 | 101,700 | 0 | 55,300 | 0 | 46,400 |
| 2025-05-23 | 0 | 100,500 | 0 | 55,600 | 0 | 44,900 |
| 2025-05-16 | 0 | 100,900 | 0 | 55,600 | 0 | 45,300 |
| 2025-05-09 | 0 | 105,000 | 0 | 55,700 | 0 | 49,300 |
| 2025-05-02 | 0 | 106,000 | 0 | 54,900 | 0 | 51,100 |
| 2025-04-25 | 0 | 97,600 | 0 | 48,200 | 0 | 49,400 |
| 2025-04-18 | 0 | 99,100 | 0 | 50,900 | 0 | 48,200 |
| 2025-04-11 | 0 | 99,900 | 0 | 49,200 | 0 | 50,700 |
| 2025-04-04 | 0 | 99,700 | 0 | 48,600 | 0 | 51,100 |
| 2025-03-28 | 0 | 103,600 | 0 | 50,400 | 0 | 53,200 |
| 2025-03-21 | 0 | 101,700 | 0 | 47,100 | 0 | 54,600 |
| 2025-03-14 | 0 | 101,200 | 0 | 44,000 | 0 | 57,200 |
| 2025-03-07 | 0 | 105,100 | 0 | 46,200 | 0 | 58,900 |
| 2025-02-28 | 0 | 104,100 | 0 | 44,600 | 0 | 59,500 |
| 2025-02-21 | 100 | 104,600 | 100 | 43,100 | 0 | 61,500 |
| 2025-02-14 | 0 | 102,800 | 0 | 44,500 | 0 | 58,300 |
| 2025-02-07 | 0 | 100,800 | 0 | 44,800 | 0 | 56,000 |
| 2025-01-31 | 0 | 97,900 | 0 | 45,100 | 0 | 52,800 |
| 2025-01-24 | 200 | 96,400 | 200 | 42,900 | 0 | 53,500 |
| 2025-01-17 | 0 | 99,000 | 0 | 44,300 | 0 | 54,700 |
| 2025-01-10 | 0 | 95,600 | 0 | 44,100 | 0 | 51,500 |
| 2024-12-27 | 0 | 97,100 | 0 | 45,800 | 0 | 51,300 |
| 2024-12-20 | 0 | 96,700 | 0 | 44,400 | 0 | 52,300 |
| 2024-12-13 | 0 | 99,600 | 0 | 46,200 | 0 | 53,400 |
| 2024-12-06 | 0 | 102,400 | 0 | 46,500 | 0 | 55,900 |
| 2024-11-29 | 0 | 101,700 | 0 | 45,800 | 0 | 55,900 |
| 2024-11-22 | 0 | 101,200 | 0 | 45,900 | 0 | 55,300 |
| 2024-11-15 | 0 | 105,000 | 0 | 49,500 | 0 | 55,500 |
| 2024-11-08 | 0 | 105,700 | 0 | 49,500 | 0 | 56,200 |
| 2024-11-01 | 0 | 106,800 | 0 | 50,400 | 0 | 56,400 |
| 2024-10-25 | 100 | 107,400 | 100 | 49,600 | 0 | 57,800 |
| 2024-10-18 | 0 | 103,700 | 0 | 46,700 | 0 | 57,000 |
| 2024-10-11 | 0 | 107,300 | 0 | 49,200 | 0 | 58,100 |
| 2024-10-04 | 0 | 100,600 | 0 | 47,200 | 0 | 53,400 |
| 2024-09-27 | 0 | 103,200 | 0 | 44,600 | 0 | 58,600 |
| 2024-09-20 | 0 | 106,100 | 0 | 44,500 | 0 | 61,600 |
| 2024-09-13 | 0 | 115,900 | 0 | 40,700 | 0 | 75,200 |
| 2024-09-06 | 0 | 62,000 | 0 | 58,000 | 0 | 4,000 |
| 2024-08-30 | 0 | 62,600 | 0 | 58,000 | 0 | 4,600 |
| 2024-08-23 | 0 | 63,100 | 0 | 58,100 | 0 | 5,000 |
| 2024-08-16 | 0 | 63,600 | 0 | 58,200 | 0 | 5,400 |
| 2024-08-09 | 0 | 64,800 | 0 | 58,200 | 0 | 6,600 |
| 2024-08-02 | 0 | 72,900 | 0 | 62,900 | 0 | 10,000 |
| 2024-07-26 | 0 | 69,700 | 0 | 62,200 | 0 | 7,500 |
| 2024-07-19 | 0 | 68,400 | 0 | 60,000 | 0 | 8,400 |
| 2024-07-12 | 0 | 66,500 | 0 | 59,100 | 0 | 7,400 |
| 2024-07-05 | 0 | 68,000 | 0 | 58,800 | 0 | 9,200 |
| 2024-06-28 | 0 | 67,100 | 0 | 57,500 | 0 | 9,600 |
| 2024-06-21 | 0 | 71,200 | 0 | 61,700 | 0 | 9,500 |
| 2024-06-14 | 0 | 71,800 | 0 | 62,500 | 0 | 9,300 |
| 2024-06-07 | 0 | 69,300 | 0 | 59,300 | 0 | 10,000 |
| 2024-05-31 | 0 | 48,800 | 0 | 36,300 | 0 | 12,500 |
| 2024-05-24 | 0 | 47,000 | 0 | 33,500 | 0 | 13,500 |
| 2024-05-17 | 0 | 47,800 | 0 | 33,000 | 0 | 14,800 |
| 2024-05-10 | 0 | 44,700 | 0 | 30,600 | 0 | 14,100 |
| 2024-05-02 | 0 | 44,400 | 0 | 30,400 | 0 | 14,000 |
| 2024-04-26 | 0 | 43,800 | 0 | 30,500 | 0 | 13,300 |
| 2024-04-19 | 0 | 42,100 | 0 | 29,500 | 0 | 12,600 |
| 2024-04-12 | 0 | 45,000 | 0 | 31,100 | 0 | 13,900 |
| 2024-04-05 | 0 | 43,600 | 0 | 29,800 | 0 | 13,800 |
| 2024-03-29 | 0 | 45,700 | 0 | 29,500 | 0 | 16,200 |
| 2024-03-22 | 0 | 44,600 | 0 | 28,000 | 0 | 16,600 |
| 2024-03-15 | 0 | 43,700 | 0 | 26,700 | 0 | 17,000 |
| 2024-03-08 | 0 | 43,300 | 0 | 26,600 | 0 | 16,700 |
| 2024-03-01 | 0 | 42,700 | 0 | 25,900 | 0 | 16,800 |
| 2024-02-22 | 0 | 44,900 | 0 | 10,700 | 0 | 34,200 |
| 2024-02-16 | 0 | 46,000 | 0 | 10,700 | 0 | 35,300 |
| 2024-02-09 | 0 | 47,900 | 0 | 10,600 | 0 | 37,300 |
| 2024-02-02 | 0 | 48,900 | 0 | 10,200 | 0 | 38,700 |
| 2024-01-26 | 1,200 | 50,900 | 1,200 | 11,100 | 0 | 39,800 |
| 2024-01-19 | 0 | 51,300 | 0 | 8,700 | 0 | 42,600 |
| 2024-01-12 | 0 | 55,000 | 0 | 7,800 | 0 | 47,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | UBS AG | 7,500 | 0.48% | ▼ | -400 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 |
| 2024-09-25 | Nomura International plc | 6,900 | 0.44% | ▼ | -1,800 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 |
| 2024-09-20 | Nomura International plc | 8,700 | 0.56% | ▼ | -1,700 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 |
| 2024-09-18 | Nomura International plc | 10,400 | 0.67% | ▼ | -4,200 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 |
| 2024-09-18 | UBS AG | 7,900 | 0.51% | ▲ | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | |
| 2024-09-17 | Nomura International plc | 14,600 | 0.94% | ▼ | -2,300 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 |
| 2024-09-13 | Nomura International plc | 16,900 | 1.09% | ▼ | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | |
| 2024-09-11 | Nomura International plc | 14,600 | 0.94% | ▲ | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 15:00 | 桜島埠頭 | 剰余金の配当に関するお知らせ |
| 20250514 | 14:00 | 桜島埠頭 | 2025年3月期 決算短信〔日本基準〕(連結) |
| 20250514 | 14:00 | 桜島埠頭 | 支配株主等に関する事項について |
| 20250507 | 15:30 | 桜島埠頭 | 親会社等の決算に関するお知らせ |
| 20250319 | 15:00 | 桜島埠頭 | 代表取締役の異動に関するお知らせ |
| 20250319 | 15:00 | 桜島埠頭 | 取締役及び監査役等の異動に関するお知らせ |
| 20250221 | 14:00 | 桜島埠頭 | 配当予想の修正（増配）に関するお知らせ |
| 20250124 | 15:30 | 桜島埠頭 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250124 | 15:30 | 桜島埠頭 | 業績予想の修正に関するお知らせ |
| 20241025 | 14:00 | 桜島埠頭 | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20240726 | 15:30 | 桜島埠頭 | 業務執行取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240726 | 15:30 | 桜島埠頭 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240626 | 16:30 | 桜島埠頭 | 業務執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240618 | 14:00 | 桜島埠頭 | 第4次中期経営計画（2024年度～2026年度）に関するお知らせ |
| 20240523 | 15:30 | 桜島埠頭 | 剰余金の配当に関するお知らせ |
| 20240514 | 14:00 | 桜島埠頭 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | 桜島埠頭 | 支配株主等に関する事項について |
| 20240507 | 15:30 | 桜島埠頭 | 親会社等の決算に関するお知らせ |
| 20240425 | 15:30 | 桜島埠頭 | 業績予想の修正に関するお知らせ |
| 20240319 | 15:00 | 桜島埠頭 | 代表取締役（追加）の異動に関するお知らせ |
| 20240319 | 15:00 | 桜島埠頭 | 役員の異動に関するお知らせ |
| 20240126 | 15:30 | 桜島埠頭 | 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 |
|---|---|---|---|
| 9353 | 2 | 第75期 支配株主等に関する事項について | 2024-06-21 21:53:36 |
| 9353 | 2 | 当社第 78 回定時株主総会における新型コロナウイルス感染拡大防止に向けた対応について | 2024-06-21 21:53:35 |
| 9353 | 2 | 当社第 79 回定時株主総会における新型コロナウイルス感染拡大防止に向けた対応について | 2024-06-21 21:53:34 |
| 9353 | 2 | 当社第 80 回定時株主総会における新型コロナウイルス感染防止に向けた対応について | 2024-06-21 21:53:33 |
| 9353 | 2 | 「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）導入の件」の承認について | 2024-06-16 05:37:54 |
| 9353 | 3 | 役員の異動に関するお知らせ | 2024-06-18 17:27:20 |
| 9353 | 3 | 執行役員制度の導入及び執行役員の選任に関するお知らせ | 2024-06-18 17:27:19 |
| 9353 | 3 | 役員の異動に関するお知らせ | 2024-06-18 17:27:18 |
| 9353 | 3 | 第75期 剰余金の配当に関するお知らせ | 2024-06-18 17:27:16 |
| 9353 | 3 | 役員の異動及び機構改革に関するお知らせ | 2024-06-18 17:27:15 |