| 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 | 578 | 580 | 577 | 579 | 8,200 | 1 | 100% | 100% | 53% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250311 | 576 | 579 | 575 | 577 | 10,000 | -2 | 100% | 100% | 122% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 577 | 579 | 576 | 578 | 9,600 | 1 | 100% | 100% | 96% | ▲ | 100% | 101% | 96% | 100% | 101% |
| 20250313 | 579 | 580 | 577 | 580 | 14,600 | 2 | 100% | 100% | 152% | ▲▲ | 100% | 101% | 95% | 100% | 102% |
| 20250314 | 580 | 580 | 579 | 580 | 7,800 | 0 | 100% | 100% | 53% | -- | 100% | 101% | 95% | 100% | 102% |
| 20250317 | 580 | 582 | 578 | 581 | 18,500 | 1 | 100% | 100% | 237% | ▲ | 101% | 101% | 95% | 100% | 102% |
| 20250318 | 580 | 583 | 580 | 583 | 18,500 | 2 | 100% | 101% | 100% | ▲▲ | 100% | 101% | 94% | 100% | 102% |
| 20250319 | 582 | 588 | 582 | 583 | 24,100 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 91% | 100% | 102% |
| 20250321 | 585 | 587 | 584 | 586 | 17,400 | 3 | 101% | 100% | 72% | ▲ | 100% | 100% | 92% | 100% | 103% |
| 20250324 | 584 | 588 | 583 | 585 | 38,700 | -1 | 100% | 100% | 222% | ▼ | 101% | 96% | 93% | 100% | 102% |
| 20250325 | 583 | 588 | 583 | 586 | 44,600 | 1 | 100% | 101% | 115% | ▲ | 100% | 94% | 92% | 100% | 102% |
| 20250326 | 586 | 588 | 585 | 585 | 44,100 | -1 | 100% | 100% | 99% | ▼ | 99% | 94% | 92% | 100% | 102% |
| 20250327 | 585 | 587 | 582 | 582 | 185,700 | -3 | 99% | 99% | 421% | ▼▼ | 102% | 100% | 99% | 99% | 101% |
| 20250328 | 549 | 566 | 549 | 558 | 110,700 | -24 | 96% | 102% | 60% | ▼▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20250331 | 557 | 557 | 552 | 552 | 32,300 | -6 | 99% | 99% | 29% | ▼▼▼▼ | 100% | 96% | 98% | 94% | 100% |
| 20250401 | 553 | 556 | 551 | 552 | 15,400 | 0 | 100% | 100% | 48% | -- | 100% | 93% | 98% | 94% | 100% |
| 20250402 | 552 | 553 | 550 | 550 | 19,300 | -2 | 100% | 100% | 125% | ▼ | 100% | 94% | 99% | 94% | 100% |
| 20250403 | 548 | 550 | 545 | 546 | 37,300 | -4 | 99% | 100% | 193% | ▼▼ | 99% | 96% | 100% | 93% | 100% |
| 20250404 | 541 | 545 | 532 | 533 | 60,100 | -13 | 98% | 99% | 161% | ▼▼▼ | 101% | 103% | 106% | 91% | 100% |
| 20250408 | 510 | 517 | 510 | 513 | 23,500 | -20 | 96% | 101% | 39% | ▼▼▼▼ | 98% | 104% | 106% | 88% | 100% |
| 20250409 | 510 | 510 | 498 | 502 | 24,600 | -11 | 98% | 98% | 105% | ▼▼▼▼▼ | 99% | 102% | 104% | 86% | 100% |
| 20250410 | 520 | 524 | 513 | 515 | 22,600 | 13 | 103% | 99% | 92% | ▲ | 101% | 103% | 106% | 88% | 103% |
| 20250411 | 513 | 526 | 513 | 518 | 12,800 | 3 | 101% | 101% | 57% | ▲▲ | 102% | 104% | 105% | 88% | 103% |
| 20250414 | 516 | 539 | 516 | 527 | 25,500 | 9 | 102% | 102% | 199% | ▲▲▲ | 101% | 102% | 102% | 90% | 105% |
| 20250415 | 527 | 535 | 522 | 531 | 8,600 | 4 | 101% | 101% | 34% | ▲▲▲▲ | 99% | 102% | 101% | 91% | 106% |
| 20250416 | 531 | 531 | 525 | 528 | 5,900 | -3 | 99% | 99% | 69% | ▼ | 100% | 102% | 102% | 90% | 105% |
| 20250417 | 530 | 531 | 528 | 530 | 5,300 | 2 | 100% | 100% | 90% | ▲ | 101% | 102% | 102% | 90% | 106% |
| 20250418 | 530 | 536 | 528 | 535 | 6,600 | 5 | 101% | 101% | 125% | ▲▲ | 101% | 101% | 100% | 91% | 107% |
| 20250421 | 535 | 541 | 530 | 538 | 7,900 | 3 | 101% | 101% | 120% | ▲▲▲ | 101% | 101% | 100% | 92% | 107% |
| 20250422 | 536 | 541 | 534 | 541 | 9,800 | 3 | 101% | 101% | 124% | ▲▲▲▲ | 100% | 100% | 99% | 92% | 108% |
| 20250423 | 540 | 540 | 531 | 539 | 9,300 | -2 | 100% | 100% | 95% | ▼ | 99% | 100% | 99% | 92% | 107% |
| 20250424 | 540 | 543 | 537 | 537 | 7,100 | -2 | 100% | 99% | 76% | ▼▼ | 101% | 100% | 100% | 92% | 107% |
| 20250425 | 536 | 542 | 530 | 540 | 5,800 | 3 | 101% | 101% | 82% | ▲ | 100% | 100% | 99% | 97% | 108% |
| 20250428 | 540 | 543 | 535 | 542 | 13,500 | 2 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 99% | 98% | 108% |
| 20250430 | 540 | 542 | 535 | 540 | 12,500 | -2 | 100% | 100% | 93% | ▼ | 100% | 100% | 100% | 98% | 108% |
| 20250501 | 537 | 542 | 537 | 538 | 10,100 | -2 | 100% | 100% | 81% | ▼▼ | 99% | 99% | 99% | 98% | 107% |
| 20250502 | 540 | 542 | 530 | 535 | 11,700 | -3 | 99% | 99% | 116% | ▼▼▼ | 101% | 100% | 100% | 98% | 107% |
| 20250507 | 535 | 538 | 532 | 538 | 9,900 | 3 | 101% | 101% | 85% | ▲ | 99% | 99% | 99% | 99% | 107% |
| 20250508 | 539 | 539 | 531 | 535 | 8,200 | -3 | 99% | 99% | 83% | ▼ | 100% | 100% | 100% | 99% | 107% |
| 20250509 | 535 | 536 | 533 | 536 | 2,500 | 1 | 100% | 100% | 30% | ▲ | 100% | 100% | 100% | 99% | 107% |
| 20250512 | 534 | 552 | 528 | 533 | 60,200 | -3 | 99% | 100% | 2408% | ▼ | 100% | 99% | 100% | 98% | 103% |
| 20250513 | 534 | 535 | 532 | 535 | 9,400 | 2 | 100% | 100% | 16% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250514 | 534 | 538 | 534 | 534 | 7,300 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250515 | 535 | 537 | 534 | 534 | 11,400 | 0 | 100% | 100% | 156% | -- | 99% | 100% | 100% | 99% | 101% |
| 20250516 | 534 | 535 | 530 | 531 | 9,700 | -3 | 99% | 99% | 85% | ▼ | 99% | 100% | 100% | 98% | 101% |
| 20250519 | 535 | 535 | 528 | 530 | 15,800 | -1 | 100% | 99% | 163% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20250520 | 532 | 532 | 530 | 532 | 10,700 | 2 | 100% | 100% | 68% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20250521 | 532 | 533 | 530 | 533 | 13,900 | 1 | 100% | 100% | 130% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20250522 | 530 | 534 | 530 | 532 | 9,500 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250523 | 534 | 535 | 530 | 535 | 8,700 | 3 | 101% | 100% | 92% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20250526 | 532 | 535 | 532 | 534 | 7,300 | -1 | 100% | 100% | 84% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 533 | 535 | 532 | 533 | 5,000 | -1 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 532 | 534 | 532 | 533 | 4,300 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 0% | 98% | 101% |
| 20250529 | 533 | 534 | 532 | 533 | 5,300 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250530 | 532 | 533 | 532 | 532 | 3,000 | -1 | 100% | 100% | 57% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20250602 | 532 | 533 | 532 | 532 | 1,800 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250603 | 532 | 533 | 532 | 532 | 4,400 | 0 | 100% | 100% | 244% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250604 | 532 | 533 | 531 | 532 | 7,100 | 0 | 100% | 100% | 161% | -- | 100% | 0% | 0% | 99% | 100% |
| 20250605 | 533 | 533 | 531 | 533 | 4,200 | 1 | 100% | 100% | 59% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 533 | 534 | 531 | 532 | 5,800 | -1 | 100% | 100% | 138% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 600 | 94,800 | 0 | 74,900 | 600 | 19,900 |
| 2025-05-23 | 600 | 96,400 | 0 | 77,200 | 600 | 19,200 |
| 2025-05-16 | 800 | 90,000 | 0 | 72,300 | 800 | 17,700 |
| 2025-05-09 | 600 | 90,500 | 0 | 70,600 | 600 | 19,900 |
| 2025-05-02 | 600 | 90,000 | 0 | 70,100 | 600 | 19,900 |
| 2025-04-25 | 700 | 85,300 | 0 | 61,300 | 700 | 24,000 |
| 2025-04-18 | 700 | 84,700 | 0 | 56,000 | 700 | 28,700 |
| 2025-04-11 | 1,600 | 74,200 | 0 | 45,900 | 1,600 | 28,300 |
| 2025-04-04 | 1,800 | 68,300 | 0 | 35,400 | 1,800 | 32,900 |
| 2025-03-28 | 10,900 | 53,100 | 0 | 22,200 | 10,900 | 30,900 |
| 2025-03-21 | 79,900 | 73,200 | 0 | 25,700 | 79,900 | 47,500 |
| 2025-03-14 | 40,100 | 58,900 | 0 | 26,500 | 40,100 | 32,400 |
| 2025-03-07 | 22,600 | 57,000 | 0 | 27,000 | 22,600 | 30,000 |
| 2025-02-28 | 5,100 | 62,600 | 0 | 34,100 | 5,100 | 28,500 |
| 2025-02-21 | 900 | 59,700 | 0 | 34,000 | 900 | 25,700 |
| 2025-02-14 | 800 | 62,000 | 0 | 35,500 | 800 | 26,500 |
| 2025-02-07 | 800 | 60,100 | 0 | 34,200 | 800 | 25,900 |
| 2025-01-31 | 0 | 67,800 | 0 | 38,400 | 0 | 29,400 |
| 2025-01-24 | 100 | 55,400 | 0 | 35,400 | 100 | 20,000 |
| 2025-01-17 | 1,100 | 56,600 | 0 | 36,600 | 1,100 | 20,000 |
| 2025-01-10 | 2,600 | 59,200 | 0 | 38,600 | 2,600 | 20,600 |
| 2024-12-27 | 0 | 61,800 | 0 | 37,000 | 0 | 24,800 |
| 2024-12-20 | 2,000 | 58,400 | 0 | 35,000 | 2,000 | 23,400 |
| 2024-12-13 | 2,100 | 56,300 | 0 | 32,700 | 2,100 | 23,600 |
| 2024-12-06 | 2,700 | 56,800 | 0 | 32,800 | 2,700 | 24,000 |
| 2024-11-29 | 2,700 | 56,000 | 0 | 33,700 | 2,700 | 22,300 |
| 2024-11-22 | 2,700 | 53,900 | 0 | 30,700 | 2,700 | 23,200 |
| 2024-11-15 | 2,700 | 52,500 | 0 | 30,500 | 2,700 | 22,000 |
| 2024-11-08 | 3,000 | 58,700 | 0 | 38,000 | 3,000 | 20,700 |
| 2024-11-01 | 2,700 | 56,800 | 0 | 30,700 | 2,700 | 26,100 |
| 2024-10-25 | 2,800 | 56,400 | 0 | 30,400 | 2,800 | 26,000 |
| 2024-10-18 | 2,800 | 53,300 | 0 | 31,100 | 2,800 | 22,200 |
| 2024-10-11 | 2,300 | 51,500 | 0 | 31,100 | 2,300 | 20,400 |
| 2024-10-04 | 2,300 | 50,700 | 0 | 30,700 | 2,300 | 20,000 |
| 2024-09-27 | 2,600 | 53,600 | 0 | 30,700 | 2,600 | 22,900 |
| 2024-09-20 | 1,500 | 55,700 | 0 | 31,300 | 1,500 | 24,400 |
| 2024-09-13 | 900 | 54,800 | 0 | 29,100 | 900 | 25,700 |
| 2024-09-06 | 1,100 | 53,400 | 0 | 29,400 | 1,100 | 24,000 |
| 2024-08-30 | 1,100 | 53,700 | 0 | 29,300 | 1,100 | 24,400 |
| 2024-08-23 | 800 | 55,800 | 0 | 25,200 | 800 | 30,600 |
| 2024-08-16 | 800 | 55,700 | 0 | 24,400 | 800 | 31,300 |
| 2024-08-09 | 400 | 55,300 | 0 | 27,300 | 400 | 28,000 |
| 2024-08-02 | 400 | 79,600 | 0 | 37,600 | 400 | 42,000 |
| 2024-07-26 | 600 | 84,600 | 0 | 41,100 | 600 | 43,500 |
| 2024-07-19 | 300 | 97,900 | 0 | 47,400 | 300 | 50,500 |
| 2024-07-12 | 200 | 96,800 | 0 | 48,200 | 200 | 48,600 |
| 2024-07-05 | 500 | 97,000 | 0 | 47,700 | 500 | 49,300 |
| 2024-06-28 | 300 | 96,300 | 0 | 47,000 | 300 | 49,300 |
| 2024-06-21 | 400 | 87,000 | 0 | 40,300 | 400 | 46,700 |
| 2024-06-14 | 100 | 85,800 | 0 | 38,600 | 100 | 47,200 |
| 2024-06-07 | 200 | 84,400 | 0 | 38,400 | 200 | 46,000 |
| 2024-05-31 | 200 | 82,300 | 0 | 33,600 | 200 | 48,700 |
| 2024-05-24 | 0 | 80,800 | 0 | 33,600 | 0 | 47,200 |
| 2024-05-17 | 400 | 79,000 | 0 | 34,300 | 400 | 44,700 |
| 2024-05-10 | 300 | 69,500 | 0 | 29,500 | 300 | 40,000 |
| 2024-05-02 | 600 | 74,200 | 0 | 29,100 | 600 | 45,100 |
| 2024-04-26 | 300 | 75,500 | 0 | 29,100 | 300 | 46,400 |
| 2024-04-19 | 200 | 74,700 | 0 | 28,900 | 200 | 45,800 |
| 2024-04-12 | 1,000 | 72,400 | 0 | 28,700 | 1,000 | 43,700 |
| 2024-04-05 | 4,700 | 76,400 | 0 | 30,800 | 4,700 | 45,600 |
| 2024-03-29 | 8,900 | 68,800 | 0 | 27,400 | 8,900 | 41,400 |
| 2024-03-22 | 87,500 | 79,100 | 14,300 | 30,300 | 73,200 | 48,800 |
| 2024-03-15 | 48,300 | 77,300 | 14,300 | 33,700 | 34,000 | 43,600 |
| 2024-03-08 | 33,600 | 95,700 | 15,100 | 42,400 | 18,500 | 53,300 |
| 2024-03-01 | 28,500 | 96,900 | 17,500 | 47,600 | 11,000 | 49,300 |
| 2024-02-22 | 6,400 | 103,300 | 0 | 46,700 | 6,400 | 56,600 |
| 2024-02-16 | 7,600 | 108,300 | 0 | 49,000 | 7,600 | 59,300 |
| 2024-02-09 | 9,000 | 106,400 | 0 | 48,300 | 9,000 | 58,100 |
| 2024-02-02 | 3,200 | 102,900 | 0 | 43,300 | 3,200 | 59,600 |
| 2024-01-26 | 1,300 | 112,000 | 0 | 49,600 | 1,300 | 62,400 |
| 2024-01-19 | 400 | 110,600 | 0 | 47,600 | 400 | 63,000 |
| 2024-01-12 | 600 | 116,500 | 0 | 44,900 | 600 | 71,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 16:00 | ショーエイコーポ | 役員の異動に関するお知らせ |
| 20250522 | 16:00 | ショーエイコーポ | 剰余金の配当に関するお知らせ |
| 20250212 | 16:00 | ショーエイコーポ | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250212 | 16:00 | ショーエイコーポ | 2025年３月期 第３四半期決算発表補足資料 |
| 20241112 | 16:00 | ショーエイコーポ | 2025年３月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241112 | 16:00 | ショーエイコーポ | 2025年３月期 中間期決算発表補足資料 |
| 20241112 | 16:00 | ショーエイコーポ | 営業外費用（デリバティブ評価損）の計上に関するお知らせ |
| 20240522 | 15:00 | ショーエイコーポ | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | ショーエイコーポ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9385 | 1 | 株式会社ショーエイコーポレーション SHOEI Corporation | 2025-06-06 14:20:25 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:35 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:33 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:32 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:31 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:30 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:29 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:28 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:27 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:25 |