| 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 | 3,315 | 3,315 | 3,260 | 3,260 | 1,600 | -55 | 98% | 98% | 1600% | ▼▼▼ | 99% | 99% | 100% | 82% | 100% |
| 20250311 | 3,240 | 3,240 | 3,100 | 3,200 | 7,500 | -60 | 98% | 99% | 469% | ▼▼▼▼ | 98% | 98% | 99% | 85% | 100% |
| 20250312 | 3,270 | 3,270 | 3,200 | 3,200 | 900 | 0 | 100% | 98% | 12% | -- | 99% | 99% | 98% | 85% | 100% |
| 20250313 | 3,220 | 3,250 | 3,195 | 3,195 | 1,900 | -5 | 100% | 99% | 211% | ▼ | 100% | 100% | 102% | 87% | 100% |
| 20250314 | 3,200 | 3,230 | 3,160 | 3,190 | 7,000 | -5 | 100% | 100% | 368% | ▼▼ | 100% | 100% | 105% | 86% | 100% |
| 20250317 | 3,190 | 3,230 | 3,150 | 3,200 | 4,800 | 10 | 100% | 100% | 69% | ▲ | 100% | 99% | 112% | 87% | 100% |
| 20250318 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 100% | 113% | 87% | 100% |
| 20250319 | 3,195 | 3,235 | 3,190 | 3,190 | 2,200 | -10 | 100% | 100% | 2200% | ▼ | 101% | 102% | 113% | 86% | 100% |
| 20250321 | 3,180 | 3,200 | 3,165 | 3,200 | 2,500 | 10 | 100% | 101% | 114% | ▲ | 100% | 101% | 113% | 87% | 100% |
| 20250324 | 3,190 | 3,220 | 3,160 | 3,175 | 2,600 | -25 | 99% | 100% | 104% | ▼ | 99% | 97% | 112% | 86% | 100% |
| 20250325 | 3,200 | 3,200 | 3,175 | 3,175 | 800 | 0 | 100% | 99% | 31% | -- | 101% | 97% | 113% | 86% | 100% |
| 20250326 | 3,180 | 3,225 | 3,180 | 3,210 | 2,000 | 35 | 101% | 101% | 250% | ▲ | 100% | 96% | 111% | 87% | 101% |
| 20250327 | 3,230 | 3,230 | 3,225 | 3,230 | 300 | 20 | 101% | 100% | 15% | ▲▲ | 100% | 100% | 118% | 95% | 102% |
| 20250328 | 3,080 | 3,135 | 3,070 | 3,095 | 2,000 | -135 | 96% | 100% | 667% | ▼ | 100% | 98% | 118% | 91% | 100% |
| 20250331 | 3,070 | 3,080 | 3,070 | 3,075 | 3,600 | -20 | 99% | 100% | 180% | ▼▼ | 101% | 94% | 120% | 90% | 100% |
| 20250401 | 3,075 | 3,095 | 3,075 | 3,095 | 300 | 20 | 101% | 101% | 8% | ▲ | 99% | 99% | 119% | 91% | 101% |
| 20250402 | 3,095 | 3,095 | 3,060 | 3,065 | 900 | -30 | 99% | 99% | 300% | ▼ | 100% | 105% | 123% | 90% | 100% |
| 20250403 | 3,000 | 3,000 | 2,850 | 2,999 | 3,100 | -66 | 98% | 100% | 344% | ▼▼ | 96% | 110% | 124% | 89% | 100% |
| 20250404 | 2,966 | 2,966 | 2,850 | 2,850 | 3,500 | -149 | 95% | 96% | 113% | ▼▼▼ | 105% | 121% | 134% | 86% | 100% |
| 20250408 | 2,760 | 2,886 | 2,760 | 2,886 | 6,800 | 36 | 101% | 105% | 194% | ▲ | 106% | 124% | 127% | 89% | 101% |
| 20250410 | 2,898 | 3,080 | 2,860 | 3,070 | 3,400 | 184 | 106% | 106% | 50% | ▲▲ | 104% | 119% | 123% | 95% | 108% |
| 20250411 | 3,010 | 3,145 | 2,950 | 3,145 | 1,500 | 75 | 102% | 104% | 44% | ▲▲▲ | 101% | 110% | 115% | 97% | 110% |
| 20250414 | 3,215 | 3,265 | 3,180 | 3,260 | 2,600 | 115 | 104% | 101% | 173% | ▲▲▲▲ | 105% | 106% | 115% | 100% | 114% |
| 20250415 | 3,195 | 3,350 | 3,195 | 3,350 | 3,300 | 90 | 103% | 105% | 127% | ▲▲▲▲▲ | 107% | 104% | 109% | 100% | 118% |
| 20250416 | 3,350 | 3,640 | 3,350 | 3,595 | 16,100 | 245 | 107% | 107% | 488% | ▲▲▲▲▲▲ | 100% | 99% | 103% | 100% | 126% |
| 20250417 | 3,525 | 3,700 | 3,525 | 3,535 | 4,800 | -60 | 98% | 100% | 30% | ▼ | 97% | 103% | 104% | 98% | 124% |
| 20250418 | 3,500 | 3,640 | 3,375 | 3,380 | 1,600 | -155 | 96% | 97% | 33% | ▼▼ | 100% | 107% | 108% | 94% | 119% |
| 20250421 | 3,380 | 3,405 | 3,380 | 3,390 | 1,300 | 10 | 100% | 100% | 81% | ▲ | 100% | 104% | 104% | 94% | 119% |
| 20250423 | 3,500 | 3,500 | 3,470 | 3,500 | 1,700 | 110 | 103% | 100% | 131% | ▲▲ | 100% | 105% | 104% | 97% | 123% |
| 20250424 | 3,500 | 3,505 | 3,500 | 3,505 | 1,900 | 5 | 100% | 100% | 112% | ▲▲▲ | 103% | 106% | 103% | 97% | 123% |
| 20250425 | 3,490 | 3,590 | 3,490 | 3,590 | 1,200 | 85 | 102% | 103% | 63% | ▲▲▲▲ | 101% | 102% | 100% | 100% | 126% |
| 20250428 | 3,590 | 3,620 | 3,585 | 3,620 | 2,200 | 30 | 101% | 101% | 183% | ▲▲▲▲▲ | 103% | 103% | 101% | 100% | 127% |
| 20250430 | 3,555 | 3,680 | 3,555 | 3,650 | 2,600 | 30 | 101% | 103% | 118% | ▲▲▲▲▲▲ | 101% | 97% | 96% | 100% | 128% |
| 20250501 | 3,670 | 3,690 | 3,590 | 3,690 | 5,800 | 40 | 101% | 101% | 223% | ▲▲▲▲▲▲▲ | 99% | 96% | 94% | 100% | 129% |
| 20250502 | 3,650 | 3,650 | 3,570 | 3,600 | 1,700 | -90 | 98% | 99% | 29% | ▼ | 100% | 100% | 95% | 98% | 126% |
| 20250507 | 3,635 | 3,645 | 3,635 | 3,645 | 300 | 45 | 101% | 100% | 18% | ▲ | 100% | 102% | 97% | 99% | 128% |
| 20250508 | 3,575 | 3,575 | 3,575 | 3,575 | 700 | -70 | 98% | 100% | 233% | ▼ | 99% | 99% | 98% | 97% | 125% |
| 20250509 | 3,550 | 3,550 | 3,515 | 3,515 | 700 | -60 | 98% | 99% | 100% | ▼▼ | 100% | 102% | 99% | 95% | 123% |
| 20250512 | 3,515 | 3,515 | 3,515 | 3,515 | 100 | 0 | 100% | 100% | 14% | -- | 99% | 98% | 95% | 95% | 122% |
| 20250513 | 3,655 | 3,665 | 3,625 | 3,635 | 400 | 120 | 103% | 99% | 400% | ▲ | 98% | 98% | 97% | 99% | 118% |
| 20250514 | 3,600 | 3,600 | 3,520 | 3,520 | 3,400 | -115 | 97% | 98% | 850% | ▼ | 100% | 96% | 99% | 95% | 112% |
| 20250520 | 3,520 | 3,520 | 3,520 | 3,520 | 900 | 0 | 100% | 100% | 26% | -- | 100% | 96% | 97% | 95% | 108% |
| 20250521 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 70 | 102% | 100% | 11% | ▲ | 99% | 96% | 0% | 97% | 107% |
| 20250522 | 3,565 | 3,565 | 3,520 | 3,520 | 300 | -70 | 98% | 99% | 300% | ▼ | 98% | 99% | 0% | 95% | 104% |
| 20250523 | 3,450 | 3,450 | 3,375 | 3,375 | 1,100 | -145 | 96% | 98% | 367% | ▼▼ | 100% | 103% | 0% | 91% | 100% |
| 20250526 | 3,305 | 3,310 | 3,305 | 3,310 | 800 | -65 | 98% | 100% | 73% | ▼▼▼ | 104% | 103% | 0% | 90% | 100% |
| 20250529 | 3,310 | 3,440 | 3,310 | 3,440 | 1,100 | 130 | 104% | 104% | 138% | ▲ | 101% | 103% | 0% | 93% | 104% |
| 20250530 | 3,370 | 3,400 | 3,345 | 3,400 | 400 | -40 | 99% | 101% | 36% | ▼ | 100% | 102% | 0% | 92% | 103% |
| 20250602 | 3,400 | 3,400 | 3,400 | 3,400 | 100 | 0 | 100% | 100% | 25% | -- | 98% | 100% | 0% | 92% | 103% |
| 20250603 | 3,470 | 3,470 | 3,400 | 3,400 | 400 | 0 | 100% | 98% | 400% | -- | 102% | 0% | 0% | 92% | 103% |
| 20250604 | 3,330 | 3,400 | 3,330 | 3,400 | 1,200 | 0 | 100% | 102% | 300% | -- | 102% | 0% | 0% | 92% | 103% |
| 20250605 | 3,405 | 3,475 | 3,405 | 3,475 | 500 | 75 | 102% | 102% | 42% | ▲ | 100% | 0% | 0% | 94% | 105% |
| 20250606 | 3,475 | 3,475 | 3,475 | 3,475 | 300 | 0 | 100% | 100% | 60% | -- | % | % | % | 94% | 105% |
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 | 7,100 | 0 | 2,300 | 0 | 4,800 |
| 2025-05-23 | 0 | 7,000 | 0 | 2,300 | 0 | 4,700 |
| 2025-05-16 | 0 | 6,800 | 0 | 2,100 | 0 | 4,700 |
| 2025-05-09 | 0 | 11,500 | 0 | 6,800 | 0 | 4,700 |
| 2025-05-02 | 0 | 11,600 | 0 | 6,800 | 0 | 4,800 |
| 2025-04-25 | 0 | 15,400 | 0 | 10,400 | 0 | 5,000 |
| 2025-04-18 | 0 | 18,300 | 0 | 12,800 | 0 | 5,500 |
| 2025-04-11 | 0 | 21,800 | 0 | 16,400 | 0 | 5,400 |
| 2025-04-04 | 0 | 24,700 | 0 | 18,300 | 0 | 6,400 |
| 2025-03-28 | 0 | 22,300 | 0 | 15,600 | 0 | 6,700 |
| 2025-03-21 | 0 | 21,900 | 0 | 14,000 | 0 | 7,900 |
| 2025-03-14 | 0 | 23,600 | 0 | 14,100 | 0 | 9,500 |
| 2025-03-07 | 0 | 24,800 | 0 | 14,000 | 0 | 10,800 |
| 2025-02-28 | 0 | 25,000 | 0 | 14,200 | 0 | 10,800 |
| 2025-02-21 | 0 | 25,900 | 0 | 12,400 | 0 | 13,500 |
| 2025-02-14 | 0 | 28,000 | 0 | 14,600 | 0 | 13,400 |
| 2025-02-07 | 0 | 28,100 | 0 | 14,900 | 0 | 13,200 |
| 2025-01-31 | 0 | 29,100 | 0 | 11,800 | 0 | 17,300 |
| 2025-01-24 | 0 | 30,100 | 0 | 12,100 | 0 | 18,000 |
| 2025-01-17 | 0 | 35,800 | 0 | 15,000 | 0 | 20,800 |
| 2025-01-10 | 0 | 38,200 | 0 | 15,800 | 0 | 22,400 |
| 2024-12-27 | 0 | 50,400 | 0 | 16,900 | 0 | 33,500 |
| 2024-12-20 | 0 | 55,300 | 0 | 18,700 | 0 | 36,600 |
| 2024-12-13 | 0 | 80,500 | 0 | 27,600 | 0 | 52,900 |
| 2024-12-06 | 800 | 92,600 | 800 | 33,900 | 0 | 58,700 |
| 2024-11-29 | 0 | 106,900 | 0 | 38,600 | 0 | 68,300 |
| 2024-11-22 | 0 | 116,000 | 0 | 39,800 | 0 | 76,200 |
| 2024-11-15 | 0 | 114,700 | 0 | 36,600 | 0 | 78,100 |
| 2024-11-08 | 0 | 102,200 | 0 | 31,400 | 0 | 70,800 |
| 2024-11-01 | 0 | 93,600 | 0 | 25,600 | 0 | 68,000 |
| 2024-10-25 | 0 | 88,600 | 0 | 34,500 | 0 | 54,100 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVFA | 350 | 2025-06-06 16:01 | 兵機海運株式会社 | 大和工業株式会社 | 変更報告書 |
| S100VMW2 | 350 | 2025-04-23 16:19 | 兵機海運株式会社 | 大和工業株式会社 | 変更報告書 |
| S100VKQE | 360 | 2025-04-10 16:06 | 兵機海運株式会社 | 大和工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VGQL | 350 | 2025-03-27 16:34 | 兵機海運株式会社 | 大和工業株式会社 | 変更報告書 |
| S100VD8P | 360 | 2025-03-10 10:11 | 兵機海運株式会社 | 堂島汽船株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V75C | 350 | 2025-02-13 16:02 | 兵機海運株式会社 | 大和工業株式会社 | 大量保有報告書 |
| S100V7LY | 350 | 2025-02-12 15:15 | 兵機海運株式会社 | 堂島汽船株式会社 | 変更報告書 |
| S100V5WS | 360 | 2025-01-31 11:00 | 兵機海運株式会社 | 堂島汽船株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2SZ | 350 | 2025-01-17 15:37 | 兵機海運株式会社 | 堂島汽船株式会社 | 変更報告書 |
| S100V0Q7 | 350 | 2025-01-06 15:50 | 兵機海運株式会社 | 堂島汽船株式会社 | 変更報告書 |
| S100V12W | 360 | 2024-12-27 13:46 | 兵機海運株式会社 | 堂島汽船株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V12Y | 360 | 2024-12-27 13:46 | 兵機海運株式会社 | 堂島汽船株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V12U | 360 | 2024-12-27 13:45 | 兵機海運株式会社 | 堂島汽船株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UZ23 | 350 | 2024-12-23 16:10 | 兵機海運株式会社 | 堂島汽船株式会社 | 変更報告書 |
| S100UY6B | 350 | 2024-12-16 15:45 | 兵機海運株式会社 | 堂島汽船株式会社 | 変更報告書 |
| S100UX7G | 350 | 2024-12-13 16:01 | 兵機海運株式会社 | 堂島汽船株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9362 | 1 | 兵機海運株式会社 ｜トップページ | 2025-06-07 01:20:04 |
| 9362 | 2 | 兵機海運株式会社-免責事項 | 2024-10-30 20:29:24 |
| 9362 | 2 | 兵機海運株式会社-電子公告 | 2024-10-30 20:29:23 |
| 9362 | 2 | 2024-10-30 20:29:22 | |
| 9362 | 2 | 兵機海運株式会社-Web株主通信 | 2024-10-30 20:29:21 |
| 9362 | 2 | 兵機海運株式会社-IRカレンダー | 2024-10-30 20:29:19 |
| 9362 | 2 | 兵機海運株式会社-よくあるご質問 | 2024-10-30 20:29:18 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主還元 | 2024-10-30 20:29:17 |
| 9362 | 2 | 兵機海運株式会社-株式情報-定款 | 2024-10-30 20:29:16 |
| 9362 | 2 | 兵機海運株式会社-株式情報-株主総会 | 2024-10-30 20:29:15 |