| 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 | 3,386 | 3,402 | 3,331 | 3,371 | 177,600 | 5 | 100% | 100% | 114% | ▲ | 99% | 102% | 98% | 97% | 102% |
| 20240726 | 3,362 | 3,381 | 3,321 | 3,341 | 147,900 | -30 | 99% | 99% | 83% | ▼ | 100% | 99% | 98% | 96% | 101% |
| 20240729 | 3,366 | 3,411 | 3,364 | 3,380 | 123,700 | 39 | 101% | 100% | 84% | ▲ | 99% | 95% | 99% | 97% | 102% |
| 20240730 | 3,375 | 3,375 | 3,322 | 3,339 | 181,700 | -41 | 99% | 99% | 147% | ▼ | 103% | 92% | 99% | 96% | 101% |
| 20240731 | 3,352 | 3,460 | 3,325 | 3,440 | 295,500 | 101 | 103% | 103% | 163% | ▲ | 99% | 92% | 98% | 99% | 103% |
| 20240801 | 3,380 | 3,403 | 3,329 | 3,340 | 178,200 | -100 | 97% | 99% | 60% | ▼ | 98% | 95% | 102% | 96% | 100% |
| 20240802 | 3,265 | 3,265 | 3,192 | 3,192 | 252,200 | -148 | 96% | 98% | 142% | ▼▼ | 96% | 103% | 109% | 92% | 100% |
| 20240805 | 3,060 | 3,092 | 2,911 | 2,928 | 374,800 | -264 | 92% | 96% | 149% | ▼▼▼ | 100% | 106% | 107% | 84% | 100% |
| 20240806 | 3,098 | 3,180 | 3,066 | 3,096 | 323,600 | 168 | 106% | 100% | 86% | ▲ | 102% | 108% | 110% | 89% | 106% |
| 20240807 | 3,026 | 3,145 | 3,010 | 3,089 | 266,500 | -7 | 100% | 102% | 82% | ▼ | 102% | 107% | 110% | 89% | 105% |
| 20240808 | 3,027 | 3,126 | 3,011 | 3,091 | 207,100 | 2 | 100% | 102% | 78% | ▲ | 100% | 103% | 106% | 89% | 106% |
| 20240809 | 3,151 | 3,177 | 3,090 | 3,138 | 284,200 | 47 | 102% | 100% | 137% | ▲▲ | 99% | 98% | 101% | 90% | 107% |
| 20240813 | 3,315 | 3,320 | 3,222 | 3,279 | 546,200 | 141 | 104% | 99% | 192% | ▲▲▲ | 100% | 101% | 103% | 94% | 112% |
| 20240814 | 3,245 | 3,265 | 3,212 | 3,232 | 153,400 | -47 | 99% | 100% | 28% | ▼ | 100% | 101% | 104% | 93% | 110% |
| 20240815 | 3,232 | 3,256 | 3,221 | 3,232 | 101,000 | 0 | 100% | 100% | 66% | -- | 99% | 100% | 102% | 93% | 110% |
| 20240816 | 3,275 | 3,281 | 3,231 | 3,245 | 185,200 | 13 | 100% | 99% | 183% | ▲ | 100% | 102% | 104% | 93% | 111% |
| 20240819 | 3,215 | 3,241 | 3,208 | 3,214 | 129,100 | -31 | 99% | 100% | 70% | ▼ | 102% | 103% | 104% | 93% | 110% |
| 20240820 | 3,214 | 3,270 | 3,214 | 3,266 | 122,000 | 52 | 102% | 102% | 95% | ▲ | 100% | 102% | 103% | 95% | 112% |
| 20240821 | 3,266 | 3,275 | 3,243 | 3,260 | 59,800 | -6 | 100% | 100% | 49% | ▼ | 100% | 102% | 103% | 95% | 111% |
| 20240822 | 3,270 | 3,281 | 3,252 | 3,281 | 89,300 | 21 | 101% | 100% | 149% | ▲ | 100% | 101% | 102% | 95% | 112% |
| 20240823 | 3,295 | 3,314 | 3,272 | 3,285 | 65,300 | 4 | 100% | 100% | 73% | ▲▲ | 101% | 101% | 102% | 95% | 112% |
| 20240826 | 3,283 | 3,312 | 3,196 | 3,306 | 112,400 | 21 | 101% | 101% | 172% | ▲▲▲ | 100% | 99% | 101% | 96% | 113% |
| 20240827 | 3,331 | 3,353 | 3,317 | 3,329 | 78,200 | 23 | 101% | 100% | 70% | ▲▲▲▲ | 100% | 100% | 101% | 97% | 114% |
| 20240828 | 3,311 | 3,332 | 3,290 | 3,318 | 57,100 | -11 | 100% | 100% | 73% | ▼ | 99% | 100% | 100% | 96% | 113% |
| 20240829 | 3,335 | 3,342 | 3,296 | 3,316 | 107,600 | -2 | 100% | 99% | 188% | ▼▼ | 99% | 101% | 101% | 99% | 113% |
| 20240830 | 3,303 | 3,308 | 3,276 | 3,284 | 219,500 | -32 | 99% | 99% | 204% | ▼▼▼ | 99% | 101% | 101% | 99% | 112% |
| 20240902 | 3,310 | 3,317 | 3,269 | 3,293 | 158,100 | 9 | 100% | 99% | 72% | ▲ | 100% | 101% | 101% | 99% | 112% |
| 20240903 | 3,310 | 3,326 | 3,291 | 3,325 | 103,500 | 32 | 101% | 100% | 65% | ▲▲ | 101% | 102% | 102% | 100% | 108% |
| 20240904 | 3,278 | 3,322 | 3,277 | 3,299 | 151,500 | -26 | 99% | 101% | 146% | ▼ | 101% | 102% | 101% | 99% | 107% |
| 20240905 | 3,300 | 3,340 | 3,297 | 3,320 | 241,600 | 21 | 101% | 101% | 159% | ▲ | 100% | 99% | 100% | 100% | 107% |
| 20240906 | 3,344 | 3,357 | 3,313 | 3,342 | 130,100 | 22 | 101% | 100% | 54% | ▲▲ | 102% | 101% | 102% | 100% | 107% |
| 20240909 | 3,280 | 3,335 | 3,264 | 3,334 | 186,900 | -8 | 100% | 102% | 144% | ▼ | 100% | 98% | 100% | 100% | 104% |
| 20240910 | 3,352 | 3,359 | 3,320 | 3,355 | 222,300 | 21 | 101% | 100% | 119% | ▲ | 99% | 99% | 99% | 100% | 104% |
| 20240911 | 3,325 | 3,344 | 3,254 | 3,289 | 378,600 | -66 | 98% | 99% | 170% | ▼ | 99% | 98% | 98% | 98% | 102% |
| 20240912 | 3,345 | 3,359 | 3,284 | 3,310 | 173,300 | 21 | 101% | 99% | 46% | ▲ | 99% | 100% | 100% | 99% | 103% |
| 20240913 | 3,284 | 3,301 | 3,255 | 3,263 | 215,700 | -47 | 99% | 99% | 124% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20240917 | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 | 8 | 100% | 100% | 103% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20240918 | 3,276 | 3,314 | 3,238 | 3,279 | 310,600 | 8 | 100% | 100% | 140% | ▲▲ | 99% | 101% | 100% | 98% | 101% |
| 20240919 | 3,296 | 3,310 | 3,256 | 3,262 | 258,500 | -17 | 99% | 99% | 83% | ▼ | 100% | 102% | 101% | 97% | 100% |
| 20240920 | 3,272 | 3,312 | 3,261 | 3,272 | 565,800 | 10 | 100% | 100% | 219% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20240924 | 3,273 | 3,282 | 3,248 | 3,271 | 178,400 | -1 | 100% | 100% | 32% | ▼ | 101% | 100% | 101% | 97% | 100% |
| 20240925 | 3,256 | 3,307 | 3,255 | 3,290 | 240,500 | 19 | 101% | 101% | 135% | ▲ | 101% | 99% | 100% | 98% | 101% |
| 20240926 | 3,292 | 3,346 | 3,280 | 3,340 | 369,100 | 50 | 102% | 101% | 153% | ▲▲ | 102% | 101% | 102% | 100% | 102% |
| 20240927 | 3,238 | 3,328 | 3,238 | 3,301 | 254,900 | -39 | 99% | 102% | 69% | ▼ | 102% | 102% | 103% | 98% | 101% |
| 20240930 | 3,191 | 3,274 | 3,177 | 3,259 | 247,200 | -42 | 99% | 102% | 97% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20241001 | 3,275 | 3,279 | 3,247 | 3,272 | 219,700 | 13 | 100% | 100% | 89% | ▲ | 99% | 100% | 99% | 98% | 100% |
| 20241002 | 3,272 | 3,285 | 3,237 | 3,249 | 166,800 | -23 | 99% | 99% | 76% | ▼ | 100% | 99% | 98% | 97% | 100% |
| 20241003 | 3,277 | 3,289 | 3,257 | 3,264 | 135,500 | 15 | 100% | 100% | 81% | ▲ | 100% | 100% | 98% | 97% | 100% |
| 20241004 | 3,260 | 3,272 | 3,250 | 3,269 | 172,100 | 5 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 97% | 97% | 101% |
| 20241007 | 3,275 | 3,295 | 3,258 | 3,262 | 256,100 | -7 | 100% | 100% | 149% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241008 | 3,246 | 3,257 | 3,221 | 3,240 | 160,000 | -22 | 99% | 100% | 62% | ▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20241009 | 3,239 | 3,249 | 3,222 | 3,230 | 162,400 | -10 | 100% | 100% | 102% | ▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241010 | 3,234 | 3,261 | 3,221 | 3,259 | 203,500 | 29 | 101% | 101% | 125% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241011 | 3,220 | 3,244 | 3,209 | 3,218 | 263,300 | -41 | 99% | 100% | 129% | ▼ | 101% | 99% | 0% | 96% | 100% |
| 20241015 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 | 73 | 102% | 101% | 117% | ▲ | 99% | 99% | 0% | 99% | 102% |
| 20241016 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 | -62 | 98% | 99% | 62% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 3,241 | 3,262 | 3,234 | 3,250 | 159,300 | 21 | 101% | 100% | 83% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 3,253 | 3,257 | 3,217 | 3,217 | 124,700 | -33 | 99% | 99% | 78% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 3,220 | 3,235 | 3,202 | 3,206 | 112,000 | -11 | 100% | 100% | 90% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 3,201 | 3,201 | 3,153 | 3,167 | 204,000 | -39 | 99% | 99% | 182% | ▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:24:35 |
| 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 |