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 | 3,456 | 3,467 | 3,428 | 3,452 | 196,000 | -15 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 106% | 99% | 105% |
20250311 | 3,443 | 3,457 | 3,403 | 3,435 | 282,900 | -17 | 100% | 100% | 144% | ▼▼▼ | 101% | 103% | 107% | 98% | 105% |
20250312 | 3,400 | 3,458 | 3,398 | 3,436 | 340,300 | 1 | 100% | 101% | 120% | ▲ | 100% | 103% | 104% | 98% | 105% |
20250313 | 3,433 | 3,435 | 3,403 | 3,424 | 261,600 | -12 | 100% | 100% | 77% | ▼ | 100% | 104% | 103% | 98% | 104% |
20250314 | 3,434 | 3,452 | 3,412 | 3,439 | 228,800 | 15 | 100% | 100% | 87% | ▲ | 99% | 103% | 102% | 98% | 105% |
20250317 | 3,459 | 3,463 | 3,415 | 3,429 | 182,800 | -10 | 100% | 99% | 80% | ▼ | 101% | 104% | 100% | 98% | 105% |
20250318 | 3,460 | 3,500 | 3,456 | 3,496 | 253,000 | 67 | 102% | 101% | 138% | ▲ | 100% | 103% | 98% | 100% | 107% |
20250319 | 3,525 | 3,570 | 3,513 | 3,538 | 259,300 | 42 | 101% | 100% | 102% | ▲▲ | 102% | 104% | 99% | 100% | 108% |
20250321 | 3,502 | 3,557 | 3,499 | 3,557 | 541,500 | 19 | 101% | 102% | 209% | ▲▲▲ | 101% | 103% | 97% | 100% | 109% |
20250324 | 3,539 | 3,560 | 3,516 | 3,560 | 212,300 | 3 | 100% | 101% | 39% | ▲▲▲▲ | 102% | 100% | 97% | 100% | 109% |
20250325 | 3,555 | 3,612 | 3,551 | 3,610 | 255,300 | 50 | 101% | 102% | 120% | ▲▲▲▲▲ | 100% | 98% | 96% | 100% | 109% |
20250326 | 3,611 | 3,629 | 3,605 | 3,621 | 280,000 | 11 | 100% | 100% | 110% | ▲▲▲▲▲▲ | 101% | 98% | 96% | 100% | 109% |
20250327 | 3,602 | 3,635 | 3,589 | 3,635 | 249,900 | 14 | 100% | 101% | 89% | ▲▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 108% |
20250328 | 3,586 | 3,586 | 3,532 | 3,556 | 221,900 | -79 | 98% | 99% | 89% | ▼ | 100% | 99% | 99% | 98% | 105% |
20250331 | 3,509 | 3,526 | 3,455 | 3,494 | 299,200 | -62 | 98% | 100% | 135% | ▼▼ | 100% | 97% | 98% | 96% | 102% |
20250401 | 3,555 | 3,555 | 3,485 | 3,538 | 218,200 | 44 | 101% | 100% | 73% | ▲ | 98% | 94% | 98% | 97% | 103% |
20250402 | 3,551 | 3,563 | 3,464 | 3,471 | 247,000 | -67 | 98% | 98% | 113% | ▼ | 100% | 99% | 102% | 95% | 101% |
20250403 | 3,449 | 3,474 | 3,439 | 3,463 | 334,300 | -8 | 100% | 100% | 135% | ▼▼ | 101% | 100% | 102% | 95% | 101% |
20250404 | 3,429 | 3,475 | 3,415 | 3,463 | 284,200 | 0 | 100% | 101% | 85% | -- | 100% | 101% | 105% | 95% | 101% |
20250408 | 3,335 | 3,356 | 3,265 | 3,339 | 313,000 | -124 | 96% | 100% | 110% | ▼ | 100% | 101% | 108% | 92% | 100% |
20250409 | 3,340 | 3,351 | 3,291 | 3,327 | 263,100 | -12 | 100% | 100% | 84% | ▼▼ | 99% | 98% | 105% | 92% | 100% |
20250410 | 3,451 | 3,451 | 3,381 | 3,428 | 247,500 | 101 | 103% | 99% | 94% | ▲ | 103% | 105% | 112% | 94% | 103% |
20250411 | 3,228 | 3,345 | 3,221 | 3,335 | 306,500 | -93 | 97% | 103% | 124% | ▼ | 100% | 101% | 115% | 92% | 100% |
20250414 | 3,375 | 3,404 | 3,358 | 3,375 | 123,500 | 40 | 101% | 100% | 40% | ▲ | 99% | 102% | 116% | 93% | 101% |
20250415 | 3,356 | 3,364 | 3,321 | 3,321 | 189,000 | -54 | 98% | 99% | 153% | ▼ | 102% | 103% | 117% | 91% | 100% |
20250416 | 3,320 | 3,399 | 3,310 | 3,389 | 195,700 | 68 | 102% | 102% | 104% | ▲ | 99% | 102% | 114% | 93% | 102% |
20250417 | 3,403 | 3,404 | 3,378 | 3,378 | 85,500 | -11 | 100% | 99% | 44% | ▼ | 101% | 102% | 116% | 93% | 102% |
20250418 | 3,378 | 3,433 | 3,369 | 3,417 | 168,700 | 39 | 101% | 101% | 197% | ▲ | 100% | 101% | 115% | 94% | 103% |
20250421 | 3,417 | 3,425 | 3,396 | 3,407 | 129,800 | -10 | 100% | 100% | 77% | ▼ | 100% | 102% | 115% | 94% | 103% |
20250422 | 3,418 | 3,454 | 3,398 | 3,432 | 163,100 | 25 | 101% | 100% | 126% | ▲ | 99% | 100% | 113% | 94% | 103% |
20250423 | 3,485 | 3,485 | 3,447 | 3,458 | 170,700 | 26 | 101% | 99% | 105% | ▲▲ | 99% | 101% | 114% | 95% | 104% |
20250424 | 3,466 | 3,471 | 3,424 | 3,431 | 139,700 | -27 | 99% | 99% | 82% | ▼ | 100% | 101% | 114% | 94% | 103% |
20250425 | 3,456 | 3,480 | 3,434 | 3,456 | 196,100 | 25 | 101% | 100% | 140% | ▲ | 101% | 103% | 115% | 97% | 104% |
20250428 | 3,448 | 3,475 | 3,437 | 3,473 | 600,000 | 17 | 100% | 101% | 306% | ▲▲ | 100% | 102% | 114% | 98% | 105% |
20250430 | 3,499 | 3,517 | 3,452 | 3,494 | 380,100 | 21 | 101% | 100% | 63% | ▲▲▲ | 100% | 103% | 115% | 99% | 105% |
20250501 | 3,493 | 3,493 | 3,458 | 3,491 | 196,700 | -3 | 100% | 100% | 52% | ▼ | 101% | 105% | 118% | 100% | 105% |
20250502 | 3,455 | 3,516 | 3,453 | 3,505 | 176,100 | 14 | 100% | 101% | 90% | ▲ | 101% | 111% | 117% | 100% | 106% |
20250507 | 3,504 | 3,570 | 3,493 | 3,553 | 296,100 | 48 | 101% | 101% | 168% | ▲▲ | 100% | 110% | 115% | 100% | 107% |
20250508 | 3,554 | 3,585 | 3,530 | 3,569 | 170,900 | 16 | 100% | 100% | 58% | ▲▲▲ | 101% | 108% | 114% | 100% | 107% |
20250509 | 3,582 | 3,632 | 3,569 | 3,608 | 214,600 | 39 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 107% | 113% | 100% | 109% |
20250512 | 3,618 | 3,665 | 3,587 | 3,613 | 222,300 | 5 | 100% | 100% | 104% | ▲▲▲▲▲ | 106% | 107% | 112% | 100% | 109% |
20250513 | 3,655 | 3,984 | 3,650 | 3,892 | 829,300 | 279 | 108% | 106% | 373% | ▲▲▲▲▲▲ | 101% | 102% | 107% | 100% | 117% |
20250514 | 3,824 | 3,924 | 3,778 | 3,860 | 473,000 | -32 | 99% | 101% | 57% | ▼ | 101% | 101% | 106% | 99% | 116% |
20250515 | 3,858 | 3,895 | 3,833 | 3,884 | 269,400 | 24 | 101% | 101% | 57% | ▲ | 101% | 102% | 106% | 100% | 117% |
20250516 | 3,866 | 3,914 | 3,825 | 3,887 | 305,900 | 3 | 100% | 101% | 114% | ▲▲ | 99% | 100% | 103% | 100% | 115% |
20250519 | 3,947 | 3,971 | 3,886 | 3,915 | 208,200 | 28 | 101% | 99% | 68% | ▲▲▲ | 100% | 101% | 105% | 100% | 116% |
20250520 | 3,900 | 3,941 | 3,862 | 3,891 | 319,100 | -24 | 99% | 100% | 153% | ▼ | 100% | 101% | 104% | 99% | 114% |
20250521 | 3,925 | 3,932 | 3,885 | 3,912 | 430,100 | 21 | 101% | 100% | 135% | ▲ | 101% | 101% | 104% | 100% | 115% |
20250522 | 3,910 | 3,979 | 3,900 | 3,943 | 377,100 | 31 | 101% | 101% | 88% | ▲▲ | 99% | 101% | 103% | 100% | 115% |
20250523 | 3,950 | 3,950 | 3,905 | 3,930 | 348,500 | -13 | 100% | 99% | 92% | ▼ | 100% | 101% | 0% | 100% | 115% |
20250526 | 3,943 | 3,963 | 3,922 | 3,948 | 166,300 | 18 | 100% | 100% | 48% | ▲ | 101% | 104% | 0% | 100% | 115% |
20250527 | 3,938 | 3,982 | 3,938 | 3,968 | 167,900 | 20 | 101% | 101% | 101% | ▲▲ | 100% | 103% | 0% | 100% | 115% |
20250528 | 3,971 | 3,975 | 3,928 | 3,959 | 268,100 | -9 | 100% | 100% | 160% | ▼ | 101% | 104% | 0% | 100% | 114% |
20250529 | 3,935 | 3,994 | 3,935 | 3,990 | 199,000 | 31 | 101% | 101% | 74% | ▲ | 101% | 103% | 0% | 100% | 114% |
20250530 | 3,961 | 4,010 | 3,956 | 4,002 | 387,900 | 12 | 100% | 101% | 195% | ▲▲ | 102% | 101% | 0% | 100% | 115% |
20250602 | 4,018 | 4,129 | 4,016 | 4,084 | 595,600 | 82 | 102% | 102% | 154% | ▲▲▲ | 100% | 100% | 0% | 100% | 117% |
20250603 | 4,085 | 4,131 | 4,071 | 4,085 | 426,900 | 1 | 100% | 100% | 72% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 115% |
20250604 | 4,035 | 4,113 | 4,021 | 4,081 | 384,100 | -4 | 100% | 101% | 90% | ▼ | 100% | 0% | 0% | 100% | 114% |
20250605 | 4,060 | 4,060 | 3,994 | 4,043 | 374,000 | -38 | 99% | 100% | 97% | ▼▼ | 100% | 0% | 0% | 99% | 112% |
20250606 | 4,060 | 4,068 | 4,039 | 4,065 | 217,600 | 22 | 101% | 100% | 58% | ▲ | % | % | % | 100% | 113% |
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 | 5,900 | 59,200 | 400 | 45,300 | 5,500 | 13,900 |
2025-05-23 | 5,500 | 70,000 | 400 | 64,000 | 5,100 | 6,000 |
2025-05-16 | 5,600 | 71,400 | 300 | 64,500 | 5,300 | 6,900 |
2025-05-09 | 4,200 | 67,900 | 300 | 62,300 | 3,900 | 5,600 |
2025-05-02 | 3,900 | 66,100 | 300 | 60,600 | 3,600 | 5,500 |
2025-04-25 | 1,100 | 39,800 | 300 | 35,100 | 800 | 4,700 |
2025-04-18 | 500 | 50,900 | 100 | 48,800 | 400 | 2,100 |
2025-04-11 | 600 | 65,400 | 100 | 62,100 | 500 | 3,300 |
2025-04-04 | 7,200 | 70,500 | 3,900 | 67,200 | 3,300 | 3,300 |
2025-03-28 | 3,500 | 63,600 | 200 | 59,400 | 3,300 | 4,200 |
2025-03-21 | 3,400 | 64,200 | 300 | 59,000 | 3,100 | 5,200 |
2025-03-14 | 2,900 | 61,000 | 200 | 56,700 | 2,700 | 4,300 |
2025-03-07 | 2,500 | 63,500 | 200 | 58,600 | 2,300 | 4,900 |
2025-02-28 | 1,800 | 63,500 | 200 | 58,200 | 1,600 | 5,300 |
2025-02-21 | 1,000 | 64,000 | 200 | 58,100 | 800 | 5,900 |
2025-02-14 | 2,000 | 63,800 | 200 | 58,000 | 1,800 | 5,800 |
2025-02-07 | 900 | 73,400 | 200 | 67,100 | 700 | 6,300 |
2025-01-31 | 800 | 76,200 | 100 | 68,800 | 700 | 7,400 |
2025-01-24 | 1,000 | 81,000 | 100 | 75,600 | 900 | 5,400 |
2025-01-17 | 1,100 | 81,200 | 300 | 75,300 | 800 | 5,900 |
2025-01-10 | 2,100 | 80,900 | 300 | 75,200 | 1,800 | 5,700 |
2024-12-27 | 7,600 | 80,400 | 5,500 | 75,000 | 2,100 | 5,400 |
2024-12-20 | 7,200 | 82,100 | 5,700 | 75,600 | 1,500 | 6,500 |
2024-12-13 | 9,000 | 83,500 | 5,700 | 75,900 | 3,300 | 7,600 |
2024-12-06 | 8,500 | 87,300 | 6,000 | 66,300 | 2,500 | 21,000 |
2024-11-29 | 8,200 | 80,000 | 6,300 | 66,700 | 1,900 | 13,300 |
2024-11-22 | 2,700 | 84,000 | 800 | 69,300 | 1,900 | 14,700 |
2024-11-15 | 3,500 | 87,800 | 500 | 60,400 | 3,000 | 27,400 |
2024-11-08 | 1,800 | 86,800 | 400 | 60,500 | 1,400 | 26,300 |
2024-11-01 | 1,400 | 86,200 | 300 | 60,800 | 1,100 | 25,400 |
2024-10-25 | 700 | 83,300 | 300 | 59,400 | 400 | 23,900 |
2024-10-18 | 1,100 | 83,500 | 300 | 58,400 | 800 | 25,100 |
2024-10-11 | 11,800 | 85,100 | 11,000 | 58,500 | 800 | 26,600 |
2024-10-04 | 13,700 | 84,200 | 13,700 | 58,600 | 0 | 25,600 |
2024-09-27 | 10,800 | 79,700 | 10,800 | 57,200 | 0 | 22,500 |
2024-09-20 | 11,400 | 82,900 | 11,000 | 57,200 | 400 | 25,700 |
2024-09-13 | 11,300 | 81,700 | 10,900 | 58,300 | 400 | 23,400 |
2024-09-06 | 10,100 | 82,000 | 9,100 | 58,300 | 1,000 | 23,700 |
2024-08-30 | 7,800 | 85,600 | 7,400 | 58,400 | 400 | 27,200 |
2024-08-23 | 10,100 | 82,200 | 9,400 | 58,400 | 700 | 23,800 |
2024-08-16 | 10,700 | 82,900 | 9,500 | 58,400 | 1,200 | 24,500 |
2024-08-09 | 5,900 | 81,700 | 5,400 | 57,900 | 500 | 23,800 |
2024-08-02 | 12,900 | 89,300 | 12,500 | 61,600 | 400 | 27,700 |
2024-07-26 | 13,800 | 88,900 | 12,500 | 62,400 | 1,300 | 26,500 |
2024-07-19 | 17,400 | 88,600 | 12,300 | 61,100 | 5,100 | 27,500 |
2024-07-12 | 17,400 | 88,800 | 12,300 | 61,100 | 5,100 | 27,700 |
2024-07-05 | 16,800 | 112,500 | 12,200 | 72,200 | 4,600 | 40,300 |
2024-06-28 | 14,600 | 90,500 | 12,200 | 61,100 | 2,400 | 29,400 |
2024-06-21 | 5,200 | 91,600 | 2,700 | 61,600 | 2,500 | 30,000 |
2024-06-14 | 7,900 | 91,100 | 2,700 | 61,400 | 5,200 | 29,700 |
2024-06-07 | 7,600 | 97,400 | 2,700 | 62,100 | 4,900 | 35,300 |
2024-05-31 | 6,900 | 101,700 | 2,700 | 62,700 | 4,200 | 39,000 |
2024-05-24 | 4,100 | 99,800 | 3,600 | 62,300 | 500 | 37,500 |
2024-05-17 | 4,300 | 102,800 | 3,700 | 62,300 | 600 | 40,500 |
2024-05-10 | 5,700 | 91,700 | 3,600 | 61,000 | 2,100 | 30,700 |
2024-05-02 | 6,500 | 90,500 | 5,100 | 60,800 | 1,400 | 29,700 |
2024-04-26 | 6,500 | 87,600 | 5,100 | 60,500 | 1,400 | 27,100 |
2024-04-19 | 5,700 | 91,400 | 5,100 | 63,100 | 600 | 28,300 |
2024-04-12 | 6,800 | 89,200 | 5,100 | 60,700 | 1,700 | 28,500 |
2024-04-05 | 7,400 | 89,400 | 5,100 | 60,600 | 2,300 | 28,800 |
2024-03-29 | 35,900 | 87,300 | 24,500 | 60,300 | 11,400 | 27,000 |
2024-03-22 | 26,000 | 85,700 | 24,800 | 59,900 | 1,200 | 25,800 |
2024-03-15 | 25,600 | 89,000 | 24,800 | 61,100 | 800 | 27,900 |
2024-03-08 | 31,300 | 96,600 | 29,800 | 61,300 | 1,500 | 35,300 |
2024-03-01 | 33,600 | 59,300 | 29,800 | 49,700 | 3,800 | 9,600 |
2024-02-22 | 29,600 | 75,300 | 25,800 | 67,600 | 3,800 | 7,700 |
2024-02-16 | 29,500 | 75,600 | 25,800 | 68,000 | 3,700 | 7,600 |
2024-02-09 | 22,300 | 77,300 | 17,100 | 69,100 | 5,200 | 8,200 |
2024-02-02 | 44,200 | 78,200 | 40,000 | 69,400 | 4,200 | 8,800 |
2024-01-26 | 46,900 | 74,700 | 42,900 | 68,300 | 4,000 | 6,400 |
2024-01-19 | 46,200 | 74,000 | 42,900 | 68,000 | 3,300 | 6,000 |
2024-01-12 | 46,600 | 77,100 | 43,400 | 68,400 | 3,200 | 8,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -630,300 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 |
2024-10-15 | BNP Paribas Financial Markets SNC | 630,300 | 0.56% | ▼ | -245,700 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 |
2024-09-17 | BNP Paribas Financial Markets SNC | 876,000 | 0.78% | ▲ | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250519 | 15:30 | 上組 | 定款一部変更に関するお知らせ |
20250401 | 15:30 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20250401 | 15:30 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20250203 | 10:15 | 上組 | 自己株式の取得状況及び取得終了に関するお知らせ |
20250106 | 10:00 | 上組 | 自己株式の取得状況に関するお知らせ |
20241202 | 11:00 | 上組 | 自己株式の取得状況に関するお知らせ |
20241114 | 10:15 | 上組 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けの取得結果に関するお知らせ |
20241113 | 16:15 | 上組 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240927 | 15:00 | 上組 | 川崎汽船株式会社の連結子会社である「ケイラインロジスティックス株式会社」の持株会社として新たに設立される株式会社の株式取得に関するお知らせ |
20240801 | 15:00 | 上組 | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240712 | 15:00 | 上組 | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240517 | 15:00 | 上組 | 会計監査人の異動に関するお知らせ |
20240516 | 16:30 | 上組 | (訂正)「剰余金の配当(増配)についてのお知らせ」の一部訂正に関するお知らせ |
20240401 | 15:00 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240401 | 15:00 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240312 | 15:00 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240312 | 15:00 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240209 | 18:10 | 上組 | (訂正)「組織変更ならびに代表取締役および役員等の異動についてのお知らせ」の一部訂正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100SY0O | 350 | 2024-02-22 11:28 | 株式会社上組 | 野村アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9364 | 1 | 株式会社上組 ホームページ | 2025-06-07 11:28:23 |
9364 | 2 | 中期経営計画 | 2024-06-16 05:37:56 |
9364 | 2 | ディスクロージャー・ポリシー|IR情報|株式会社上組 | 2024-06-14 15:57:16 |
9364 | 2 | 電子公告|IR情報|株式会社上組 | 2024-06-14 15:57:15 |
9364 | 2 | よくあるご質問|IR情報|株式会社上組 | 2024-06-14 15:57:14 |
9364 | 2 | IRカレンダー|IR情報|株式会社上組 | 2024-06-14 15:57:13 |
9364 | 2 | 配当情報|株式について|IR情報|株式会社上組 | 2024-06-14 15:57:11 |
9364 | 2 | 株主総会|株式について|IR情報|株式会社上組 | 2024-06-14 15:57:10 |
9364 | 2 | 定款/株式取扱規則|株式について|IR情報|株式会社上組 | 2024-06-14 15:57:09 |
9364 | 2 | 株式情報|株式について|IR情報|株式会社上組 | 2024-06-14 15:57:08 |