| 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 | 2,382 | 2,389 | 2,377 | 2,380 | 1,700 | -9 | 100% | 100% | 567% | ▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20240726 | 2,371 | 2,379 | 2,370 | 2,370 | 1,000 | -10 | 100% | 100% | 59% | ▼▼▼ | 100% | 99% | 101% | 98% | 102% |
| 20240729 | 2,381 | 2,390 | 2,381 | 2,390 | 300 | 20 | 101% | 100% | 30% | ▲ | 100% | 95% | 103% | 99% | 101% |
| 20240730 | 2,393 | 2,393 | 2,393 | 2,393 | 100 | 3 | 100% | 100% | 33% | ▲▲ | 100% | 88% | 104% | 99% | 101% |
| 20240731 | 2,393 | 2,393 | 2,393 | 2,393 | 200 | 0 | 100% | 100% | 200% | -- | 99% | 92% | 104% | 99% | 101% |
| 20240801 | 2,391 | 2,391 | 2,360 | 2,360 | 1,800 | -33 | 99% | 99% | 900% | ▼ | 98% | 96% | 108% | 98% | 100% |
| 20240802 | 2,313 | 2,313 | 2,220 | 2,270 | 5,900 | -90 | 96% | 98% | 328% | ▼▼ | 95% | 104% | 114% | 94% | 100% |
| 20240805 | 2,200 | 2,225 | 2,080 | 2,080 | 10,400 | -190 | 92% | 95% | 176% | ▼▼▼ | 100% | 108% | 121% | 86% | 100% |
| 20240806 | 2,120 | 2,199 | 2,040 | 2,110 | 15,000 | 30 | 101% | 100% | 144% | ▲ | 107% | 111% | 124% | 87% | 101% |
| 20240807 | 2,060 | 2,198 | 2,060 | 2,195 | 6,700 | 85 | 104% | 107% | 45% | ▲▲ | 101% | 105% | 116% | 91% | 106% |
| 20240808 | 2,200 | 2,233 | 2,200 | 2,230 | 1,900 | 35 | 102% | 101% | 28% | ▲▲▲ | 98% | 102% | 110% | 92% | 107% |
| 20240809 | 2,330 | 2,330 | 2,291 | 2,291 | 900 | 61 | 103% | 98% | 47% | ▲▲▲▲ | 100% | 104% | 115% | 95% | 110% |
| 20240813 | 2,290 | 2,295 | 2,290 | 2,295 | 700 | 4 | 100% | 100% | 78% | ▲▲▲▲▲ | 100% | 101% | 116% | 95% | 110% |
| 20240814 | 2,295 | 2,295 | 2,290 | 2,290 | 800 | -5 | 100% | 100% | 114% | ▼ | 101% | 101% | 116% | 95% | 110% |
| 20240815 | 2,305 | 2,320 | 2,305 | 2,320 | 700 | 30 | 101% | 101% | 88% | ▲ | 100% | 100% | 114% | 96% | 112% |
| 20240816 | 2,370 | 2,380 | 2,370 | 2,380 | 300 | 60 | 103% | 100% | 43% | ▲▲ | 100% | 102% | 116% | 98% | 114% |
| 20240819 | 2,330 | 2,330 | 2,312 | 2,327 | 600 | -53 | 98% | 100% | 200% | ▼ | 100% | 103% | 116% | 97% | 112% |
| 20240820 | 2,327 | 2,330 | 2,327 | 2,327 | 1,000 | 0 | 100% | 100% | 167% | -- | 100% | 106% | 117% | 97% | 112% |
| 20240821 | 2,328 | 2,328 | 2,327 | 2,327 | 300 | 0 | 100% | 100% | 30% | -- | 102% | 106% | 118% | 97% | 112% |
| 20240822 | 2,330 | 2,380 | 2,330 | 2,376 | 1,200 | 49 | 102% | 102% | 400% | ▲ | 98% | 104% | 115% | 99% | 114% |
| 20240823 | 2,383 | 2,383 | 2,333 | 2,345 | 600 | -31 | 99% | 98% | 50% | ▼ | 101% | 104% | 115% | 98% | 113% |
| 20240826 | 2,395 | 2,415 | 2,320 | 2,408 | 5,800 | 63 | 103% | 101% | 967% | ▲ | 102% | 104% | 114% | 100% | 116% |
| 20240827 | 2,408 | 2,460 | 2,399 | 2,460 | 4,000 | 52 | 102% | 102% | 69% | ▲▲ | 101% | 104% | 112% | 100% | 118% |
| 20240828 | 2,462 | 2,480 | 2,456 | 2,480 | 10,900 | 20 | 101% | 101% | 273% | ▲▲▲ | 101% | 104% | 113% | 100% | 119% |
| 20240829 | 2,446 | 2,476 | 2,446 | 2,476 | 1,600 | -4 | 100% | 101% | 15% | ▼ | 101% | 103% | 111% | 100% | 119% |
| 20240830 | 2,476 | 2,510 | 2,476 | 2,495 | 2,400 | 19 | 101% | 101% | 150% | ▲ | 100% | 102% | 110% | 100% | 120% |
| 20240902 | 2,499 | 2,517 | 2,499 | 2,511 | 2,500 | 16 | 101% | 100% | 104% | ▲▲ | 102% | 104% | 109% | 100% | 121% |
| 20240903 | 2,517 | 2,556 | 2,517 | 2,556 | 4,000 | 45 | 102% | 102% | 160% | ▲▲▲ | 101% | 106% | 110% | 100% | 121% |
| 20240904 | 2,506 | 2,569 | 2,487 | 2,535 | 2,100 | -21 | 99% | 101% | 53% | ▼ | 100% | 105% | 108% | 99% | 115% |
| 20240905 | 2,540 | 2,558 | 2,536 | 2,543 | 3,200 | 8 | 100% | 100% | 152% | ▲ | 102% | 107% | 107% | 99% | 114% |
| 20240906 | 2,515 | 2,593 | 2,515 | 2,555 | 7,200 | 12 | 100% | 102% | 225% | ▲▲ | 103% | 106% | 106% | 100% | 112% |
| 20240909 | 2,555 | 2,650 | 2,555 | 2,625 | 5,400 | 70 | 103% | 103% | 75% | ▲▲▲ | 100% | 101% | 101% | 100% | 115% |
| 20240910 | 2,673 | 2,700 | 2,645 | 2,668 | 5,400 | 43 | 102% | 100% | 100% | ▲▲▲▲ | 95% | 101% | 100% | 100% | 117% |
| 20240911 | 2,703 | 2,703 | 2,487 | 2,580 | 3,500 | -88 | 97% | 95% | 65% | ▼ | 105% | 107% | 105% | 97% | 111% |
| 20240912 | 2,581 | 2,725 | 2,581 | 2,701 | 8,300 | 121 | 105% | 105% | 237% | ▲ | 99% | 102% | 100% | 100% | 116% |
| 20240913 | 2,701 | 2,701 | 2,651 | 2,668 | 500 | -33 | 99% | 99% | 6% | ▼ | 100% | 101% | 100% | 99% | 115% |
| 20240917 | 2,700 | 2,744 | 2,699 | 2,710 | 2,800 | 42 | 102% | 100% | 560% | ▲ | 100% | 98% | 120% | 100% | 116% |
| 20240918 | 2,710 | 2,718 | 2,687 | 2,718 | 2,000 | 8 | 100% | 100% | 71% | ▲▲ | 101% | 98% | 120% | 100% | 117% |
| 20240919 | 2,719 | 2,760 | 2,718 | 2,752 | 4,800 | 34 | 101% | 101% | 240% | ▲▲▲ | 100% | 97% | 118% | 100% | 117% |
| 20240920 | 2,752 | 2,770 | 2,705 | 2,740 | 8,600 | -12 | 100% | 100% | 179% | ▼ | 96% | 97% | 119% | 100% | 117% |
| 20240924 | 2,740 | 2,740 | 2,525 | 2,630 | 7,100 | -110 | 96% | 96% | 83% | ▼▼ | 101% | 101% | 123% | 96% | 109% |
| 20240925 | 2,634 | 2,670 | 2,634 | 2,669 | 2,100 | 39 | 101% | 101% | 30% | ▲ | 100% | 101% | 122% | 97% | 108% |
| 20240926 | 2,660 | 2,660 | 2,571 | 2,660 | 2,300 | -9 | 100% | 100% | 110% | ▼ | 100% | 102% | 122% | 97% | 107% |
| 20240927 | 2,659 | 2,750 | 2,658 | 2,660 | 4,300 | 0 | 100% | 100% | 187% | -- | 101% | 103% | 124% | 97% | 107% |
| 20240930 | 2,620 | 2,683 | 2,620 | 2,657 | 1,700 | -3 | 100% | 101% | 40% | ▼ | 99% | 102% | 122% | 97% | 106% |
| 20241001 | 2,660 | 2,668 | 2,632 | 2,632 | 7,300 | -25 | 99% | 99% | 429% | ▼▼ | 101% | 101% | 122% | 96% | 105% |
| 20241002 | 2,659 | 2,760 | 2,652 | 2,690 | 13,000 | 58 | 102% | 101% | 178% | ▲ | 97% | 97% | 115% | 98% | 106% |
| 20241003 | 2,775 | 2,780 | 2,699 | 2,699 | 1,900 | 9 | 100% | 97% | 15% | ▲▲ | 100% | 100% | 116% | 98% | 106% |
| 20241004 | 2,700 | 2,700 | 2,700 | 2,700 | 2,200 | 1 | 100% | 100% | 116% | ▲▲▲ | 97% | 101% | 0% | 98% | 106% |
| 20241007 | 2,674 | 2,700 | 2,600 | 2,600 | 4,600 | -100 | 96% | 97% | 209% | ▼ | 101% | 102% | 0% | 94% | 102% |
| 20241008 | 2,660 | 2,677 | 2,611 | 2,677 | 6,900 | 77 | 103% | 101% | 150% | ▲ | 103% | 105% | 0% | 97% | 104% |
| 20241009 | 2,627 | 2,714 | 2,627 | 2,700 | 1,800 | 23 | 101% | 103% | 26% | ▲▲ | 99% | 120% | 0% | 98% | 105% |
| 20241010 | 2,700 | 2,701 | 2,610 | 2,660 | 1,400 | -40 | 99% | 99% | 78% | ▼ | 102% | 122% | 0% | 97% | 103% |
| 20241015 | 2,660 | 2,700 | 2,633 | 2,700 | 600 | 40 | 102% | 102% | 43% | ▲ | 98% | 116% | 0% | 98% | 104% |
| 20241016 | 2,750 | 2,750 | 2,651 | 2,700 | 6,200 | 0 | 100% | 98% | 1033% | -- | 101% | 114% | 0% | 98% | 104% |
| 20241017 | 2,750 | 2,770 | 2,700 | 2,770 | 3,100 | 70 | 103% | 101% | 50% | ▲ | 111% | 0% | 0% | 100% | 107% |
| 20241018 | 2,920 | 3,270 | 2,920 | 3,250 | 126,500 | 480 | 117% | 111% | 4081% | ▲▲ | 100% | 0% | 0% | 100% | 125% |
| 20241021 | 3,190 | 3,225 | 3,180 | 3,190 | 30,700 | -60 | 98% | 100% | 24% | ▼ | 99% | 0% | 0% | 98% | 123% |
| 20241022 | 3,175 | 3,175 | 3,110 | 3,130 | 14,600 | -60 | 98% | 99% | 48% | ▼▼ | % | % | % | 96% | 120% |
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 | 2,400 | 96,300 | 2,400 | 37,300 | 0 | 59,000 |
| 2024-10-11 | 0 | 85,700 | 0 | 41,600 | 0 | 44,100 |
| 2024-10-04 | 0 | 84,400 | 0 | 44,600 | 0 | 39,800 |
| 2024-09-27 | 0 | 88,800 | 0 | 56,000 | 0 | 32,800 |
| 2024-09-20 | 0 | 88,600 | 0 | 60,300 | 0 | 28,300 |
| 2024-09-13 | 0 | 87,000 | 0 | 61,600 | 0 | 25,400 |
| 2024-09-06 | 0 | 75,100 | 0 | 57,600 | 0 | 17,500 |
| 2024-08-30 | 0 | 64,900 | 0 | 56,200 | 0 | 8,700 |
| 2024-08-23 | 0 | 52,700 | 0 | 47,400 | 0 | 5,300 |
| 2024-08-16 | 0 | 52,600 | 0 | 47,200 | 0 | 5,400 |
| 2024-08-09 | 0 | 53,500 | 0 | 47,400 | 0 | 6,100 |
| 2024-08-02 | 0 | 62,600 | 0 | 58,000 | 0 | 4,600 |
| 2024-07-26 | 0 | 63,200 | 0 | 58,800 | 0 | 4,400 |
| 2024-07-19 | 0 | 63,500 | 0 | 59,000 | 0 | 4,500 |
| 2024-07-12 | 0 | 38,800 | 0 | 33,900 | 0 | 4,900 |
| 2024-07-05 | 0 | 39,500 | 0 | 33,700 | 0 | 5,800 |
| 2024-06-28 | 0 | 41,100 | 0 | 33,900 | 0 | 7,200 |
| 2024-06-21 | 0 | 42,800 | 0 | 33,800 | 0 | 9,000 |
| 2024-06-14 | 0 | 40,700 | 0 | 33,500 | 0 | 7,200 |
| 2024-06-07 | 0 | 43,600 | 0 | 33,700 | 0 | 9,900 |
| 2024-05-31 | 0 | 45,000 | 0 | 35,000 | 0 | 10,000 |
| 2024-05-24 | 0 | 45,100 | 0 | 35,100 | 0 | 10,000 |
| 2024-05-17 | 0 | 44,400 | 0 | 34,700 | 0 | 9,700 |
| 2024-05-10 | 0 | 43,200 | 0 | 34,600 | 0 | 8,600 |
| 2024-05-02 | 0 | 42,800 | 0 | 34,600 | 0 | 8,200 |
| 2024-04-26 | 0 | 43,000 | 0 | 34,600 | 0 | 8,400 |
| 2024-04-19 | 0 | 43,100 | 0 | 34,600 | 0 | 8,500 |
| 2024-04-12 | 0 | 41,700 | 0 | 33,200 | 0 | 8,500 |
| 2024-04-05 | 0 | 40,500 | 0 | 33,900 | 0 | 6,600 |
| 2024-03-29 | 0 | 41,800 | 0 | 33,700 | 0 | 8,100 |
| 2024-03-22 | 0 | 40,500 | 0 | 33,500 | 0 | 7,000 |
| 2024-03-15 | 0 | 41,900 | 0 | 32,700 | 0 | 9,200 |
| 2024-03-08 | 0 | 45,600 | 0 | 35,100 | 0 | 10,500 |
| 2024-03-01 | 0 | 47,300 | 0 | 36,900 | 0 | 10,400 |
| 2024-02-22 | 0 | 43,600 | 0 | 34,800 | 0 | 8,800 |
| 2024-02-16 | 0 | 42,300 | 0 | 34,700 | 0 | 7,600 |
| 2024-02-09 | 0 | 43,800 | 0 | 37,200 | 0 | 6,600 |
| 2024-02-02 | 0 | 46,300 | 0 | 37,700 | 0 | 8,600 |
| 2024-01-26 | 0 | 47,600 | 0 | 39,600 | 0 | 8,000 |
| 2024-01-19 | 0 | 48,800 | 0 | 39,500 | 0 | 9,300 |
| 2024-01-12 | 0 | 47,200 | 0 | 39,600 | 0 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 17:00 | 兵機海運 | （訂正）「堂島汽船株式会社による当社株券に対する公開買付けの開始に関するお知らせ」の一部訂正について |
| 20241018 | 13:45 | 兵機海運 | 堂島汽船株式会社による当社株券に対する公開買付けの開始に関するお知らせ |
| 20240809 | 16:00 | 兵機海運 | 2025年３月期 第１四半期決算短信[日本基準]（非連結） |
| 20240719 | 16:00 | 兵機海運 | 取締役（社外取締役及び監査等委員である取締役を除く）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 |
| 20240627 | 16:00 | 兵機海運 | 取締役（社外取締役及び監査等委員である取締役を除く）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 |
| 20240517 | 16:00 | 兵機海運 | 2024年3月期 決算説明資料 |
| 20240513 | 16:00 | 兵機海運 | 配当方針の変更及び剰余金の配当に関するお知らせ |
| 20240513 | 16:00 | 兵機海運 | 2024年３月期 決算短信[日本基準]（非連結） |
| 20240513 | 16:00 | 兵機海運 | 代表取締役の異動（社長交代）に関するお知らせ |
| 20240513 | 16:00 | 兵機海運 | 役員人事に関するお知らせ |
| 20240430 | 16:00 | 兵機海運 | 「コーポレートガバナンス・ガイドライン」に関する一部改定のお知らせ |
| 20240430 | 16:00 | 兵機海運 | 「内部統制システム基本方針」の一部改定に関するお知らせ |
| 20240326 | 16:00 | 兵機海運 | 役員人事の異動に関するお知らせ |
| 20240213 | 16:00 | 兵機海運 | 連結子会社の解散に関するお知らせ |
| 20240213 | 16:00 | 兵機海運 | 非連結決算への移行及び2024年３月期個別通期業績予想並びに配当予想の修正に関するお知らせ |
| 20240213 | 16:00 | 兵機海運 | 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 |
|---|---|---|---|
| 9362 | 1 | 兵機海運株式会社 | 2024-10-23 04:24:33 |
| 9362 | 2 | 兵機海運株式会社-免責事項 | 2024-06-18 22:21:15 |
| 9362 | 2 | 兵機海運株式会社-電子公告 | 2024-06-18 22:21:14 |
| 9362 | 2 | 2024-06-18 22:21:13 | |
| 9362 | 2 | 兵機海運株式会社-Web株主通信 | 2024-06-18 22:21:10 |
| 9362 | 2 | 兵機海運株式会社-IRカレンダー | 2024-06-18 22:21:09 |
| 9362 | 2 | 兵機海運株式会社-よくあるご質問 | 2024-06-18 22:21:08 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主還元 | 2024-06-18 22:21:07 |
| 9362 | 2 | 兵機海運株式会社-株式情報-定款 | 2024-06-18 22:21:06 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主総会 | 2024-06-18 22:21:05 |