| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,180 | 3,210 | 3,150 | 3,170 | 21,400 | 15 | 100% | 100% | 75% | ▲ | 98% | 98% | 112% | 92% | 102% |
| 20250121 | 3,230 | 3,230 | 3,145 | 3,170 | 21,200 | 0 | 100% | 98% | 99% | -- | 99% | 104% | 114% | 92% | 102% |
| 20250122 | 3,170 | 3,200 | 3,145 | 3,145 | 17,200 | -25 | 99% | 99% | 81% | ▼ | 99% | 107% | 114% | 92% | 100% |
| 20250123 | 3,165 | 3,175 | 3,120 | 3,140 | 31,300 | -5 | 100% | 99% | 182% | ▼▼ | 99% | 113% | 115% | 92% | 100% |
| 20250124 | 3,160 | 3,165 | 3,120 | 3,125 | 34,600 | -15 | 100% | 99% | 111% | ▼▼▼ | 100% | 112% | 114% | 91% | 100% |
| 20250127 | 3,185 | 3,215 | 3,155 | 3,180 | 103,000 | 55 | 102% | 100% | 298% | ▲ | 103% | 107% | 113% | 93% | 102% |
| 20250128 | 3,180 | 3,295 | 3,170 | 3,285 | 171,300 | 105 | 103% | 103% | 166% | ▲▲ | 101% | 103% | 107% | 96% | 105% |
| 20250129 | 3,355 | 3,415 | 3,295 | 3,385 | 187,900 | 100 | 103% | 101% | 110% | ▲▲▲ | 107% | 108% | 107% | 99% | 108% |
| 20250130 | 3,340 | 3,580 | 3,340 | 3,565 | 151,700 | 180 | 105% | 107% | 81% | ▲▲▲▲ | 96% | 102% | 100% | 100% | 114% |
| 20250131 | 3,525 | 3,525 | 3,360 | 3,385 | 24,700 | -180 | 95% | 96% | 16% | ▼ | 101% | 107% | 105% | 95% | 108% |
| 20250203 | 3,350 | 3,445 | 3,350 | 3,400 | 29,200 | 15 | 100% | 101% | 118% | ▲ | 102% | 106% | 105% | 95% | 109% |
| 20250204 | 3,400 | 3,525 | 3,400 | 3,455 | 25,100 | 55 | 102% | 102% | 86% | ▲▲ | 103% | 103% | 102% | 97% | 111% |
| 20250205 | 3,500 | 3,610 | 3,485 | 3,610 | 24,200 | 155 | 104% | 103% | 96% | ▲▲▲ | 99% | 99% | 99% | 100% | 116% |
| 20250206 | 3,630 | 3,630 | 3,560 | 3,590 | 17,200 | -20 | 99% | 99% | 71% | ▼ | 99% | 100% | 99% | 99% | 115% |
| 20250207 | 3,600 | 3,610 | 3,560 | 3,575 | 10,300 | -15 | 100% | 99% | 60% | ▼▼ | 101% | 100% | 100% | 99% | 114% |
| 20250210 | 3,575 | 3,700 | 3,575 | 3,620 | 21,800 | 45 | 101% | 101% | 212% | ▲ | 97% | 97% | 99% | 100% | 116% |
| 20250212 | 3,625 | 3,670 | 3,480 | 3,510 | 22,500 | -110 | 97% | 97% | 103% | ▼ | 102% | 96% | 101% | 97% | 112% |
| 20250213 | 3,535 | 3,610 | 3,505 | 3,605 | 14,500 | 95 | 103% | 102% | 64% | ▲ | 100% | 95% | 100% | 100% | 115% |
| 20250214 | 3,570 | 3,620 | 3,560 | 3,580 | 20,000 | -25 | 99% | 100% | 138% | ▼ | 99% | 96% | 101% | 99% | 115% |
| 20250217 | 3,545 | 3,575 | 3,495 | 3,525 | 12,600 | -55 | 98% | 99% | 63% | ▼▼ | 98% | 98% | 103% | 97% | 113% |
| 20250218 | 3,480 | 3,485 | 3,385 | 3,405 | 28,500 | -120 | 97% | 98% | 226% | ▼▼▼ | 99% | 101% | 100% | 94% | 109% |
| 20250219 | 3,430 | 3,445 | 3,385 | 3,400 | 11,600 | -5 | 100% | 99% | 41% | ▼▼▼▼ | 99% | 102% | 100% | 94% | 109% |
| 20250220 | 3,390 | 3,405 | 3,335 | 3,355 | 14,000 | -45 | 99% | 99% | 121% | ▼▼▼▼▼ | 101% | 105% | 99% | 93% | 107% |
| 20250225 | 3,360 | 3,430 | 3,305 | 3,390 | 21,800 | 35 | 101% | 101% | 156% | ▲ | 100% | 104% | 99% | 94% | 108% |
| 20250226 | 3,405 | 3,430 | 3,365 | 3,410 | 14,700 | 20 | 101% | 100% | 67% | ▲▲ | 100% | 104% | 98% | 94% | 107% |
| 20250227 | 3,440 | 3,450 | 3,415 | 3,450 | 6,600 | 40 | 101% | 100% | 45% | ▲▲▲ | 100% | 104% | 98% | 95% | 105% |
| 20250228 | 3,435 | 3,460 | 3,410 | 3,425 | 11,900 | -25 | 99% | 100% | 180% | ▼ | 101% | 102% | 96% | 95% | 102% |
| 20250303 | 3,490 | 3,530 | 3,440 | 3,525 | 11,600 | 100 | 103% | 101% | 97% | ▲ | 101% | 99% | 96% | 97% | 105% |
| 20250304 | 3,490 | 3,525 | 3,425 | 3,520 | 25,500 | -5 | 100% | 101% | 220% | ▼ | 103% | 98% | 96% | 97% | 105% |
| 20250305 | 3,485 | 3,580 | 3,475 | 3,580 | 16,700 | 60 | 102% | 103% | 65% | ▲ | 99% | 91% | 93% | 99% | 107% |
| 20250306 | 3,600 | 3,635 | 3,535 | 3,570 | 16,500 | -10 | 100% | 99% | 99% | ▼ | 98% | 93% | 95% | 99% | 106% |
| 20250307 | 3,525 | 3,525 | 3,415 | 3,445 | 13,800 | -125 | 96% | 98% | 84% | ▼▼ | 97% | 95% | 95% | 95% | 103% |
| 20250310 | 3,515 | 3,525 | 3,380 | 3,400 | 9,600 | -45 | 99% | 97% | 70% | ▼▼▼ | 98% | 100% | 101% | 94% | 101% |
| 20250311 | 3,330 | 3,330 | 3,235 | 3,280 | 13,200 | -120 | 96% | 98% | 138% | ▼▼▼▼ | 100% | 98% | 102% | 91% | 100% |
| 20250312 | 3,270 | 3,270 | 3,210 | 3,260 | 18,800 | -20 | 99% | 100% | 142% | ▼▼▼▼▼ | 101% | 101% | 102% | 90% | 100% |
| 20250313 | 3,250 | 3,320 | 3,215 | 3,295 | 16,500 | 35 | 101% | 101% | 88% | ▲ | 100% | 100% | 96% | 91% | 101% |
| 20250314 | 3,315 | 3,360 | 3,285 | 3,325 | 21,300 | 30 | 101% | 100% | 129% | ▲▲ | 97% | 103% | 99% | 92% | 102% |
| 20250317 | 3,215 | 3,215 | 3,060 | 3,120 | 56,600 | -205 | 94% | 97% | 266% | ▼ | 103% | 106% | 102% | 87% | 100% |
| 20250318 | 3,110 | 3,215 | 3,105 | 3,205 | 35,300 | 85 | 103% | 103% | 62% | ▲ | 101% | 104% | 95% | 90% | 103% |
| 20250319 | 3,240 | 3,295 | 3,240 | 3,280 | 25,000 | 75 | 102% | 101% | 71% | ▲▲ | 100% | 101% | 92% | 92% | 105% |
| 20250321 | 3,325 | 3,360 | 3,310 | 3,325 | 17,800 | 45 | 101% | 100% | 71% | ▲▲▲ | 96% | 99% | 90% | 93% | 107% |
| 20250324 | 3,375 | 3,375 | 3,225 | 3,235 | 20,500 | -90 | 97% | 96% | 115% | ▼ | 101% | 101% | 93% | 90% | 104% |
| 20250325 | 3,275 | 3,330 | 3,230 | 3,295 | 22,500 | 60 | 102% | 101% | 110% | ▲ | 100% | 95% | 91% | 92% | 106% |
| 20250326 | 3,365 | 3,370 | 3,325 | 3,355 | 20,000 | 60 | 102% | 100% | 89% | ▲▲ | 100% | 95% | 92% | 94% | 108% |
| 20250327 | 3,330 | 3,385 | 3,280 | 3,345 | 23,600 | -10 | 100% | 100% | 118% | ▼ | 100% | 96% | 92% | 93% | 107% |
| 20250328 | 3,310 | 3,365 | 3,290 | 3,310 | 18,400 | -35 | 99% | 100% | 78% | ▼▼ | 97% | 94% | 93% | 92% | 106% |
| 20250331 | 3,275 | 3,275 | 3,180 | 3,180 | 17,300 | -130 | 96% | 97% | 94% | ▼▼▼ | 100% | 92% | 95% | 89% | 102% |
| 20250401 | 3,195 | 3,200 | 3,160 | 3,180 | 8,000 | 0 | 100% | 100% | 46% | -- | 98% | 90% | 94% | 89% | 102% |
| 20250402 | 3,230 | 3,255 | 3,160 | 3,170 | 15,100 | -10 | 100% | 98% | 189% | ▼ | 99% | 93% | 98% | 89% | 102% |
| 20250403 | 3,100 | 3,135 | 3,060 | 3,075 | 16,500 | -95 | 97% | 99% | 109% | ▼▼ | 97% | 95% | 0% | 86% | 100% |
| 20250404 | 3,055 | 3,105 | 2,866 | 2,949 | 44,800 | -126 | 96% | 97% | 272% | ▼▼▼ | 105% | 107% | 0% | 86% | 100% |
| 20250408 | 2,756 | 2,929 | 2,756 | 2,900 | 42,200 | -49 | 98% | 105% | 94% | ▼▼▼▼ | 98% | 106% | 0% | 85% | 100% |
| 20250409 | 2,800 | 2,811 | 2,710 | 2,755 | 35,600 | -145 | 95% | 98% | 84% | ▼▼▼▼▼ | 97% | 98% | 0% | 82% | 100% |
| 20250410 | 2,989 | 2,989 | 2,876 | 2,898 | 29,100 | 143 | 105% | 97% | 82% | ▲ | 101% | 103% | 0% | 86% | 105% |
| 20250411 | 2,870 | 2,920 | 2,774 | 2,907 | 25,100 | 9 | 100% | 101% | 86% | ▲▲ | 100% | 103% | 0% | 87% | 106% |
| 20250414 | 2,957 | 2,990 | 2,898 | 2,962 | 35,400 | 55 | 102% | 100% | 141% | ▲▲▲ | 99% | 103% | 0% | 88% | 108% |
| 20250415 | 2,949 | 2,972 | 2,927 | 2,928 | 15,000 | -34 | 99% | 99% | 42% | ▼ | 99% | 0% | 0% | 87% | 106% |
| 20250416 | 2,938 | 2,955 | 2,909 | 2,922 | 6,600 | -6 | 100% | 99% | 44% | ▼▼ | 101% | 0% | 0% | 87% | 106% |
| 20250417 | 2,922 | 2,972 | 2,922 | 2,945 | 10,600 | 23 | 101% | 101% | 161% | ▲ | 104% | 0% | 0% | 88% | 107% |
| 20250418 | 2,937 | 3,050 | 2,937 | 3,050 | 18,100 | 105 | 104% | 104% | 171% | ▲▲ | % | % | % | 91% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,500 | 27,300 | 1,500 | 18,300 | 0 | 9,000 |
| 2025-04-04 | 1,500 | 34,600 | 1,500 | 12,100 | 0 | 22,500 |
| 2025-03-28 | 2,600 | 42,600 | 2,600 | 11,600 | 0 | 31,000 |
| 2025-03-21 | 2,600 | 48,800 | 2,600 | 10,600 | 0 | 38,200 |
| 2025-03-14 | 2,800 | 47,600 | 2,800 | 10,900 | 0 | 36,700 |
| 2025-03-07 | 3,400 | 34,700 | 3,400 | 11,000 | 0 | 23,700 |
| 2025-02-28 | 3,300 | 31,200 | 3,300 | 8,900 | 0 | 22,300 |
| 2025-02-21 | 3,400 | 26,800 | 3,400 | 5,700 | 0 | 21,100 |
| 2025-02-14 | 6,800 | 17,200 | 6,800 | 5,900 | 0 | 11,300 |
| 2025-02-07 | 7,900 | 12,900 | 7,900 | 6,100 | 0 | 6,800 |
| 2025-01-31 | 11,300 | 9,700 | 11,300 | 6,100 | 0 | 3,600 |
| 2025-01-24 | 136,000 | 31,300 | 136,000 | 6,200 | 0 | 25,100 |
| 2025-01-17 | 111,300 | 29,900 | 111,300 | 6,200 | 0 | 23,700 |
| 2025-01-10 | 68,500 | 25,500 | 68,500 | 7,300 | 0 | 18,200 |
| 2024-12-27 | 14,200 | 19,800 | 14,200 | 8,000 | 0 | 11,800 |
| 2024-12-20 | 3,100 | 19,200 | 3,100 | 8,400 | 0 | 10,800 |
| 2024-12-13 | 1,900 | 19,100 | 1,900 | 8,200 | 0 | 10,900 |
| 2024-12-06 | 1,700 | 23,600 | 1,700 | 12,800 | 0 | 10,800 |
| 2024-11-29 | 1,500 | 24,700 | 1,500 | 13,200 | 0 | 11,500 |
| 2024-11-22 | 1,500 | 20,500 | 1,500 | 11,300 | 0 | 9,200 |
| 2024-11-15 | 1,500 | 20,000 | 1,500 | 11,300 | 0 | 8,700 |
| 2024-11-08 | 1,600 | 19,200 | 1,600 | 10,900 | 0 | 8,300 |
| 2024-11-01 | 1,500 | 19,500 | 1,500 | 12,500 | 0 | 7,000 |
| 2024-10-25 | 1,500 | 20,300 | 1,500 | 13,000 | 0 | 7,300 |
| 2024-10-18 | 1,500 | 19,300 | 1,500 | 12,800 | 0 | 6,500 |
| 2024-10-11 | 1,500 | 19,300 | 1,500 | 13,100 | 0 | 6,200 |
| 2024-10-04 | 1,500 | 16,400 | 1,500 | 13,200 | 0 | 3,200 |
| 2024-09-27 | 1,500 | 16,500 | 1,500 | 13,300 | 0 | 3,200 |
| 2024-09-20 | 1,500 | 16,200 | 1,500 | 13,300 | 0 | 2,900 |
| 2024-09-13 | 1,500 | 17,400 | 1,500 | 13,900 | 0 | 3,500 |
| 2024-09-06 | 1,500 | 19,000 | 1,500 | 13,700 | 0 | 5,300 |
| 2024-08-30 | 1,500 | 18,400 | 1,500 | 14,600 | 0 | 3,800 |
| 2024-08-23 | 1,600 | 17,900 | 1,600 | 14,300 | 0 | 3,600 |
| 2024-08-16 | 2,300 | 18,600 | 2,300 | 13,700 | 0 | 4,900 |
| 2024-08-09 | 2,300 | 19,000 | 2,300 | 13,900 | 0 | 5,100 |
| 2024-08-02 | 2,300 | 22,300 | 2,300 | 13,900 | 0 | 8,400 |
| 2024-07-26 | 2,300 | 23,300 | 2,300 | 14,200 | 0 | 9,100 |
| 2024-07-19 | 1,500 | 26,400 | 1,500 | 14,400 | 0 | 12,000 |
| 2024-07-12 | 1,500 | 28,700 | 1,500 | 14,400 | 0 | 14,300 |
| 2024-07-05 | 1,500 | 30,700 | 1,500 | 14,100 | 0 | 16,600 |
| 2024-06-28 | 1,500 | 35,800 | 1,500 | 16,500 | 0 | 19,300 |
| 2024-06-21 | 1,500 | 37,100 | 1,500 | 18,400 | 0 | 18,700 |
| 2024-06-14 | 1,500 | 37,700 | 1,500 | 18,600 | 0 | 19,100 |
| 2024-06-07 | 1,500 | 38,200 | 1,500 | 18,800 | 0 | 19,400 |
| 2024-05-31 | 1,500 | 35,000 | 1,500 | 18,900 | 0 | 16,100 |
| 2024-05-24 | 1,500 | 37,700 | 1,500 | 21,900 | 0 | 15,800 |
| 2024-05-17 | 1,500 | 36,800 | 1,500 | 21,900 | 0 | 14,900 |
| 2024-05-10 | 1,500 | 35,800 | 1,500 | 20,700 | 0 | 15,100 |
| 2024-05-02 | 1,500 | 36,700 | 1,500 | 21,200 | 0 | 15,500 |
| 2024-04-26 | 1,500 | 40,000 | 1,500 | 22,500 | 0 | 17,500 |
| 2024-04-19 | 1,500 | 38,500 | 1,500 | 22,500 | 0 | 16,000 |
| 2024-04-12 | 1,500 | 37,400 | 1,500 | 21,500 | 0 | 15,900 |
| 2024-04-05 | 1,500 | 49,600 | 1,500 | 21,600 | 0 | 28,000 |
| 2024-03-29 | 1,500 | 40,200 | 1,500 | 21,000 | 0 | 19,200 |
| 2024-03-22 | 1,500 | 41,300 | 1,500 | 21,500 | 0 | 19,800 |
| 2024-03-15 | 1,700 | 37,800 | 1,700 | 18,700 | 0 | 19,100 |
| 2024-03-08 | 1,500 | 31,500 | 1,500 | 18,700 | 0 | 12,800 |
| 2024-03-01 | 1,600 | 39,200 | 1,600 | 17,600 | 0 | 21,600 |
| 2024-02-22 | 1,500 | 42,200 | 1,500 | 16,300 | 0 | 25,900 |
| 2024-02-16 | 1,500 | 42,300 | 1,500 | 15,100 | 0 | 27,200 |
| 2024-02-09 | 3,600 | 43,200 | 3,600 | 14,800 | 0 | 28,400 |
| 2024-02-02 | 10,500 | 52,800 | 10,500 | 21,000 | 0 | 31,800 |
| 2024-01-26 | 16,500 | 11,400 | 16,500 | 2,400 | 0 | 9,000 |
| 2024-01-19 | 300 | 9,100 | 300 | 1,900 | 0 | 7,200 |
| 2024-01-12 | 300 | 5,800 | 300 | 1,400 | 0 | 4,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 16:00 | スバル興 | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250314 | 16:00 | スバル興 | 中期経営計画策定に関するお知らせ |
| 20250314 | 16:00 | スバル興 | 役員人事に関するお知らせ |
| 20250314 | 16:00 | スバル興 | 支配株主等に関する事項について |
| 20241209 | 16:00 | スバル興 | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240909 | 16:00 | スバル興 | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240606 | 16:00 | スバル興 | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240524 | 16:00 | スバル興 | 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 |
| 20240425 | 16:00 | スバル興 | 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 |
| 20240315 | 10:50 | スバル興 | （訂正・数値データ訂正）「2024年１月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240314 | 16:00 | スバル興 | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 16:00 | スバル興 | 中期経営戦略における配当政策の変更に関するお知らせ |
| 20240314 | 16:00 | スバル興 | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9632 | 1 | スバル興業株式会社（阪急阪神東宝グループ） | 2025-04-19 08:27:17 |
| 9632 | 2 | 第111回定時株主総会参考書類（交付書面非記載事項） | 2025-04-02 20:33:04 |
| 9632 | 2 | 第111回定時株主総会招集ご通知 | 2025-04-02 20:33:03 |
| 9632 | 2 | 支配株主等に関する事項について | 2025-03-14 19:33:35 |
| 9632 | 2 | 2025年１月期決算短信 | 2025-03-14 19:33:32 |
| 9632 | 2 | 第３四半期決算短信 | 2024-12-09 16:34:40 |
| 9632 | 2 | 第111期中間報告書（株主通信） | 2024-10-12 00:34:03 |
| 9632 | 2 | 2024年2月1日～2024年7月31日 半期報告書（111期中） | 2024-09-13 16:33:45 |
| 9632 | 2 | 2025年１月期 第２四半期（中間期）決算短信 | 2024-09-10 01:33:26 |
| 9632 | 2 | 2023年2月1日～2024年1月31日 有価証券報告書（第110期） | 2024-06-21 21:54:21 |