| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 98% | 97% | 101% |
| 20241007 | 3,275 | 3,295 | 3,258 | 3,262 | 256,100 | -7 | 100% | 100% | 149% | ▼ | 100% | 101% | 98% | 97% | 100% |
| 20241008 | 3,246 | 3,257 | 3,221 | 3,240 | 160,000 | -22 | 99% | 100% | 62% | ▼▼ | 100% | 102% | 99% | 97% | 100% |
| 20241009 | 3,239 | 3,249 | 3,222 | 3,230 | 162,400 | -10 | 100% | 100% | 102% | ▼▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20241010 | 3,234 | 3,261 | 3,221 | 3,259 | 203,500 | 29 | 101% | 101% | 125% | ▲ | 100% | 101% | 99% | 98% | 101% |
| 20241011 | 3,220 | 3,244 | 3,209 | 3,218 | 263,300 | -41 | 99% | 100% | 129% | ▼ | 101% | 99% | 98% | 96% | 100% |
| 20241015 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 | 73 | 102% | 101% | 117% | ▲ | 99% | 99% | 99% | 99% | 102% |
| 20241016 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 | -62 | 98% | 99% | 62% | ▼ | 100% | 98% | 105% | 97% | 100% |
| 20241017 | 3,241 | 3,262 | 3,234 | 3,250 | 159,300 | 21 | 101% | 100% | 83% | ▲ | 99% | 98% | 105% | 97% | 101% |
| 20241018 | 3,253 | 3,257 | 3,217 | 3,217 | 124,700 | -33 | 99% | 99% | 78% | ▼ | 100% | 99% | 107% | 96% | 100% |
| 20241021 | 3,220 | 3,235 | 3,202 | 3,206 | 112,000 | -11 | 100% | 100% | 90% | ▼▼ | 99% | 100% | 108% | 96% | 100% |
| 20241022 | 3,201 | 3,201 | 3,153 | 3,167 | 204,000 | -39 | 99% | 99% | 182% | ▼▼▼ | 100% | 100% | 110% | 95% | 100% |
| 20241023 | 3,177 | 3,208 | 3,160 | 3,175 | 94,600 | 8 | 100% | 100% | 46% | ▲ | 100% | 100% | 109% | 95% | 100% |
| 20241024 | 3,194 | 3,211 | 3,171 | 3,197 | 334,000 | 22 | 101% | 100% | 353% | ▲▲ | 99% | 100% | 109% | 96% | 101% |
| 20241025 | 3,197 | 3,211 | 3,152 | 3,169 | 168,900 | -28 | 99% | 99% | 51% | ▼ | 100% | 100% | 109% | 96% | 100% |
| 20241028 | 3,190 | 3,214 | 3,163 | 3,192 | 85,800 | 23 | 101% | 100% | 51% | ▲ | 100% | 100% | 109% | 97% | 101% |
| 20241029 | 3,185 | 3,198 | 3,161 | 3,182 | 218,900 | -10 | 100% | 100% | 255% | ▼ | 99% | 99% | 109% | 97% | 100% |
| 20241030 | 3,207 | 3,208 | 3,158 | 3,159 | 471,500 | -23 | 99% | 99% | 215% | ▼▼ | 100% | 99% | 109% | 96% | 100% |
| 20241031 | 3,188 | 3,206 | 3,162 | 3,194 | 218,700 | 35 | 101% | 100% | 46% | ▲ | 100% | 100% | 110% | 97% | 101% |
| 20241101 | 3,163 | 3,190 | 3,157 | 3,172 | 164,600 | -22 | 99% | 100% | 75% | ▼ | 100% | 99% | 110% | 96% | 100% |
| 20241105 | 3,166 | 3,171 | 3,102 | 3,163 | 203,400 | -9 | 100% | 100% | 124% | ▼▼ | 99% | 100% | 111% | 96% | 100% |
| 20241106 | 3,150 | 3,167 | 3,122 | 3,130 | 142,400 | -33 | 99% | 99% | 70% | ▼▼▼ | 101% | 103% | 111% | 95% | 100% |
| 20241107 | 3,130 | 3,165 | 3,125 | 3,156 | 226,000 | 26 | 101% | 101% | 159% | ▲ | 99% | 107% | 109% | 96% | 101% |
| 20241108 | 3,170 | 3,200 | 3,134 | 3,141 | 173,700 | -15 | 100% | 99% | 77% | ▼ | 100% | 110% | 111% | 95% | 100% |
| 20241111 | 3,110 | 3,127 | 3,094 | 3,107 | 204,800 | -34 | 99% | 100% | 118% | ▼▼ | 101% | 110% | 110% | 94% | 100% |
| 20241112 | 3,120 | 3,166 | 3,118 | 3,140 | 260,200 | 33 | 101% | 101% | 127% | ▲ | 101% | 108% | 108% | 95% | 101% |
| 20241113 | 3,200 | 3,243 | 3,131 | 3,224 | 450,400 | 84 | 103% | 101% | 173% | ▲▲ | 104% | 107% | 106% | 99% | 104% |
| 20241114 | 3,271 | 3,435 | 3,271 | 3,399 | 752,200 | 175 | 105% | 104% | 167% | ▲▲▲ | 101% | 103% | 102% | 100% | 109% |
| 20241115 | 3,391 | 3,468 | 3,374 | 3,411 | 412,600 | 12 | 100% | 101% | 55% | ▲▲▲▲ | 102% | 103% | 103% | 100% | 110% |
| 20241118 | 3,368 | 3,448 | 3,353 | 3,440 | 301,000 | 29 | 101% | 102% | 73% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 111% |
| 20241119 | 3,448 | 3,497 | 3,427 | 3,465 | 281,300 | 25 | 101% | 100% | 93% | ▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 112% |
| 20241120 | 3,450 | 3,501 | 3,435 | 3,485 | 233,900 | 20 | 101% | 101% | 83% | ▲▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 112% |
| 20241121 | 3,499 | 3,548 | 3,460 | 3,472 | 307,600 | -13 | 100% | 99% | 132% | ▼ | 100% | 97% | 100% | 100% | 112% |
| 20241122 | 3,472 | 3,496 | 3,449 | 3,465 | 280,600 | -7 | 100% | 100% | 91% | ▼▼ | 99% | 97% | 99% | 99% | 112% |
| 20241125 | 3,485 | 3,485 | 3,433 | 3,433 | 253,700 | -32 | 99% | 99% | 90% | ▼▼▼ | 100% | 98% | 101% | 99% | 110% |
| 20241126 | 3,433 | 3,463 | 3,427 | 3,442 | 154,800 | 9 | 100% | 100% | 61% | ▲ | 98% | 99% | 100% | 99% | 111% |
| 20241127 | 3,441 | 3,441 | 3,340 | 3,375 | 237,700 | -67 | 98% | 98% | 154% | ▼ | 100% | 102% | 102% | 97% | 109% |
| 20241128 | 3,375 | 3,402 | 3,351 | 3,384 | 145,200 | 9 | 100% | 100% | 61% | ▲ | 100% | 102% | 102% | 97% | 109% |
| 20241129 | 3,364 | 3,412 | 3,364 | 3,377 | 217,400 | -7 | 100% | 100% | 150% | ▼ | 100% | 102% | 102% | 97% | 109% |
| 20241202 | 3,361 | 3,379 | 3,338 | 3,372 | 218,000 | -5 | 100% | 100% | 100% | ▼▼ | 101% | 102% | 102% | 97% | 109% |
| 20241203 | 3,372 | 3,425 | 3,353 | 3,393 | 286,400 | 21 | 101% | 101% | 131% | ▲ | 101% | 102% | 101% | 97% | 109% |
| 20241204 | 3,400 | 3,465 | 3,395 | 3,440 | 215,600 | 47 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 100% | 99% | 111% |
| 20241205 | 3,441 | 3,463 | 3,414 | 3,432 | 196,000 | -8 | 100% | 100% | 91% | ▼ | 100% | 101% | 99% | 98% | 110% |
| 20241206 | 3,432 | 3,449 | 3,420 | 3,420 | 140,200 | -12 | 100% | 100% | 72% | ▼▼ | 100% | 101% | 0% | 98% | 110% |
| 20241209 | 3,427 | 3,469 | 3,427 | 3,444 | 206,900 | 24 | 101% | 100% | 148% | ▲ | 100% | 99% | 0% | 99% | 110% |
| 20241210 | 3,473 | 3,489 | 3,454 | 3,466 | 297,600 | 22 | 101% | 100% | 144% | ▲▲ | 100% | 99% | 0% | 99% | 108% |
| 20241211 | 3,461 | 3,470 | 3,428 | 3,450 | 259,900 | -16 | 100% | 100% | 87% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241212 | 3,460 | 3,485 | 3,447 | 3,453 | 266,600 | 3 | 100% | 100% | 103% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241213 | 3,408 | 3,445 | 3,408 | 3,424 | 204,700 | -29 | 99% | 100% | 77% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 3,434 | 3,447 | 3,411 | 3,423 | 193,400 | -1 | 100% | 100% | 94% | ▼▼ | 99% | 99% | 0% | 98% | 102% |
| 20241217 | 3,433 | 3,435 | 3,396 | 3,399 | 281,500 | -24 | 99% | 99% | 146% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 3,399 | 3,422 | 3,386 | 3,386 | 148,700 | -13 | 100% | 100% | 53% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 3,384 | 3,456 | 3,372 | 3,430 | 251,900 | 44 | 101% | 101% | 169% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241220 | 3,432 | 3,451 | 3,411 | 3,413 | 249,700 | -17 | 100% | 99% | 99% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:22:27 |
| 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 |