| 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 | 582 | 583 | 576 | 579 | 11,900 | 0 | 100% | 99% | 149% | -- | 100% | 100% | 99% | 99% | 102% |
| 20240925 | 579 | 582 | 579 | 580 | 3,200 | 1 | 100% | 100% | 27% | ▲ | 101% | 100% | 99% | 99% | 102% |
| 20240926 | 580 | 583 | 576 | 583 | 11,500 | 3 | 101% | 101% | 359% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 578 | 579 | 577 | 579 | 4,200 | -4 | 99% | 100% | 37% | ▼ | 101% | 102% | 101% | 99% | 102% |
| 20240930 | 571 | 576 | 571 | 575 | 5,900 | -4 | 99% | 101% | 140% | ▼▼ | 101% | 101% | 100% | 99% | 101% |
| 20241001 | 576 | 581 | 576 | 580 | 4,700 | 5 | 101% | 101% | 80% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241002 | 579 | 579 | 577 | 578 | 4,300 | -2 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241003 | 578 | 580 | 577 | 580 | 4,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 580 | 580 | 578 | 578 | 3,300 | -2 | 100% | 100% | 77% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20241007 | 580 | 580 | 578 | 580 | 5,500 | 2 | 100% | 100% | 167% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241008 | 580 | 583 | 579 | 579 | 4,200 | -1 | 100% | 100% | 76% | ▼ | 99% | 99% | 99% | 99% | 102% |
| 20241009 | 579 | 579 | 575 | 575 | 7,900 | -4 | 99% | 99% | 188% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20241010 | 575 | 576 | 573 | 573 | 2,700 | -2 | 100% | 100% | 34% | ▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241011 | 575 | 579 | 574 | 575 | 3,900 | 2 | 100% | 100% | 144% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20241015 | 576 | 576 | 574 | 574 | 11,200 | -1 | 100% | 100% | 287% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241016 | 573 | 576 | 572 | 572 | 10,800 | -2 | 100% | 100% | 96% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241017 | 572 | 574 | 572 | 573 | 2,900 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241018 | 577 | 577 | 570 | 576 | 8,800 | 3 | 101% | 100% | 303% | ▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20241021 | 576 | 576 | 572 | 572 | 7,000 | -4 | 99% | 99% | 80% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241022 | 572 | 574 | 570 | 570 | 12,000 | -2 | 100% | 100% | 171% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241023 | 572 | 574 | 570 | 570 | 3,300 | 0 | 100% | 100% | 28% | -- | 101% | 100% | 103% | 98% | 100% |
| 20241024 | 570 | 575 | 569 | 575 | 8,400 | 5 | 101% | 101% | 255% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20241025 | 573 | 573 | 567 | 567 | 11,000 | -8 | 99% | 99% | 131% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20241028 | 567 | 575 | 567 | 572 | 12,900 | 5 | 101% | 101% | 117% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241029 | 568 | 573 | 568 | 570 | 5,500 | -2 | 100% | 100% | 43% | ▼ | 99% | 101% | 101% | 98% | 101% |
| 20241030 | 568 | 573 | 565 | 565 | 54,300 | -5 | 99% | 99% | 987% | ▼▼ | 101% | 102% | 102% | 97% | 100% |
| 20241031 | 567 | 571 | 565 | 571 | 5,800 | 6 | 101% | 101% | 11% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20241101 | 571 | 572 | 570 | 572 | 2,200 | 1 | 100% | 100% | 38% | ▲▲ | 101% | 103% | 101% | 99% | 101% |
| 20241105 | 570 | 574 | 570 | 574 | 5,400 | 2 | 100% | 101% | 245% | ▲▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241106 | 570 | 575 | 570 | 572 | 2,500 | -2 | 100% | 100% | 46% | ▼ | 101% | 101% | 101% | 99% | 101% |
| 20241107 | 572 | 577 | 572 | 576 | 4,000 | 4 | 101% | 101% | 160% | ▲ | 101% | 99% | 100% | 100% | 102% |
| 20241108 | 577 | 585 | 574 | 585 | 16,900 | 9 | 102% | 101% | 423% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20241111 | 576 | 587 | 576 | 578 | 15,200 | -7 | 99% | 100% | 90% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241112 | 578 | 583 | 573 | 577 | 8,900 | -1 | 100% | 100% | 59% | ▼▼ | 99% | 99% | 101% | 99% | 102% |
| 20241113 | 573 | 574 | 560 | 568 | 38,800 | -9 | 98% | 99% | 436% | ▼▼▼ | 101% | 101% | 102% | 97% | 101% |
| 20241114 | 566 | 571 | 566 | 569 | 5,900 | 1 | 100% | 101% | 15% | ▲ | 101% | 101% | 101% | 97% | 101% |
| 20241115 | 568 | 572 | 567 | 571 | 3,600 | 2 | 100% | 101% | 61% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241118 | 569 | 571 | 565 | 570 | 12,300 | -1 | 100% | 100% | 342% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241119 | 568 | 571 | 567 | 570 | 7,000 | 0 | 100% | 100% | 57% | -- | 100% | 101% | 101% | 97% | 101% |
| 20241120 | 568 | 570 | 568 | 568 | 3,400 | -2 | 100% | 100% | 49% | ▼ | 101% | 102% | 101% | 97% | 101% |
| 20241121 | 567 | 574 | 565 | 574 | 9,400 | 6 | 101% | 101% | 276% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241122 | 575 | 576 | 570 | 575 | 5,500 | 1 | 100% | 100% | 59% | ▲▲ | 101% | 101% | 100% | 98% | 102% |
| 20241125 | 572 | 576 | 572 | 576 | 6,000 | 1 | 100% | 101% | 109% | ▲▲▲ | 100% | 99% | 100% | 98% | 102% |
| 20241126 | 576 | 576 | 571 | 576 | 7,400 | 0 | 100% | 100% | 123% | -- | 99% | 99% | 100% | 98% | 102% |
| 20241127 | 576 | 576 | 570 | 571 | 7,400 | -5 | 99% | 99% | 100% | ▼ | 101% | 100% | 101% | 98% | 101% |
| 20241128 | 571 | 576 | 571 | 576 | 6,600 | 5 | 101% | 101% | 89% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241129 | 573 | 575 | 571 | 573 | 10,100 | -3 | 99% | 100% | 153% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241202 | 573 | 575 | 572 | 572 | 4,300 | -1 | 100% | 100% | 43% | ▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20241203 | 572 | 575 | 570 | 570 | 4,700 | -2 | 100% | 100% | 109% | ▼▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241204 | 571 | 573 | 570 | 570 | 4,700 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241205 | 570 | 572 | 570 | 571 | 11,800 | 1 | 100% | 100% | 251% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241206 | 571 | 575 | 570 | 573 | 9,600 | 2 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 570 | 575 | 570 | 571 | 8,500 | -2 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 573 | 573 | 571 | 573 | 5,700 | 2 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 571 | 573 | 570 | 573 | 5,400 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 573 | 574 | 571 | 574 | 6,100 | 1 | 100% | 100% | 113% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 570 | 574 | 570 | 571 | 12,400 | -3 | 99% | 100% | 203% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 571 | 572 | 571 | 571 | 4,800 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 571 | 572 | 570 | 570 | 8,200 | -1 | 100% | 100% | 171% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 571 | 571 | 567 | 571 | 8,600 | 1 | 100% | 100% | 105% | ▲ | 99% | 0% | 0% | 99% | 100% |
| 20241219 | 570 | 571 | 567 | 567 | 13,800 | -4 | 99% | 99% | 160% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 570 | 571 | 567 | 570 | 10,900 | 3 | 101% | 100% | 79% | ▲ | % | % | % | 99% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:22:41 |
| 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 |