| 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 | 3,100 | 3,115 | 3,070 | 3,085 | 10,700 | -15 | 100% | 100% | 44% | ▼ | 99% | 99% | 103% | 100% | 108% |
| 20240925 | 3,095 | 3,095 | 3,035 | 3,065 | 7,000 | -20 | 99% | 99% | 65% | ▼▼ | 102% | 100% | 103% | 99% | 107% |
| 20240926 | 3,065 | 3,140 | 3,065 | 3,140 | 22,300 | 75 | 102% | 102% | 319% | ▲ | 98% | 99% | 101% | 100% | 110% |
| 20240927 | 3,135 | 3,135 | 3,050 | 3,060 | 13,900 | -80 | 97% | 98% | 62% | ▼ | 100% | 104% | 104% | 97% | 107% |
| 20240930 | 3,030 | 3,055 | 2,997 | 3,025 | 13,300 | -35 | 99% | 100% | 96% | ▼▼ | 101% | 106% | 105% | 96% | 106% |
| 20241001 | 3,010 | 3,060 | 3,010 | 3,050 | 8,500 | 25 | 101% | 101% | 64% | ▲ | 101% | 107% | 105% | 97% | 107% |
| 20241002 | 3,015 | 3,095 | 3,005 | 3,035 | 21,900 | -15 | 100% | 101% | 258% | ▼ | 100% | 104% | 103% | 97% | 106% |
| 20241003 | 3,105 | 3,120 | 3,050 | 3,100 | 15,900 | 65 | 102% | 100% | 73% | ▲ | 102% | 103% | 103% | 99% | 109% |
| 20241004 | 3,100 | 3,180 | 3,100 | 3,160 | 20,400 | 60 | 102% | 102% | 128% | ▲▲ | 101% | 97% | 102% | 100% | 111% |
| 20241007 | 3,180 | 3,220 | 3,140 | 3,205 | 29,800 | 45 | 101% | 101% | 146% | ▲▲▲ | 101% | 96% | 102% | 100% | 112% |
| 20241008 | 3,195 | 3,265 | 3,195 | 3,220 | 20,300 | 15 | 100% | 101% | 68% | ▲▲▲▲ | 99% | 95% | 101% | 100% | 113% |
| 20241009 | 3,225 | 3,225 | 3,140 | 3,180 | 21,300 | -40 | 99% | 99% | 105% | ▼ | 98% | 99% | 103% | 99% | 111% |
| 20241010 | 3,145 | 3,175 | 3,070 | 3,090 | 14,800 | -90 | 97% | 98% | 69% | ▼▼ | 97% | 100% | 104% | 96% | 108% |
| 20241011 | 3,125 | 3,125 | 3,035 | 3,035 | 11,200 | -55 | 98% | 97% | 76% | ▼▼▼ | 99% | 101% | 105% | 94% | 103% |
| 20241015 | 3,100 | 3,100 | 3,050 | 3,065 | 9,300 | 30 | 101% | 99% | 83% | ▲ | 100% | 104% | 106% | 95% | 104% |
| 20241016 | 3,055 | 3,090 | 3,035 | 3,055 | 8,600 | -10 | 100% | 100% | 92% | ▼ | 102% | 104% | 106% | 95% | 103% |
| 20241017 | 3,055 | 3,140 | 3,055 | 3,115 | 14,000 | 60 | 102% | 102% | 163% | ▲ | 99% | 98% | 103% | 97% | 105% |
| 20241018 | 3,140 | 3,150 | 3,095 | 3,120 | 4,600 | 5 | 100% | 99% | 33% | ▲▲ | 99% | 97% | 102% | 97% | 103% |
| 20241021 | 3,170 | 3,175 | 3,115 | 3,135 | 7,800 | 15 | 100% | 99% | 170% | ▲▲▲ | 100% | 98% | 103% | 97% | 104% |
| 20241022 | 3,150 | 3,210 | 3,115 | 3,165 | 18,700 | 30 | 101% | 100% | 240% | ▲▲▲▲ | 96% | 98% | 101% | 98% | 105% |
| 20241023 | 3,205 | 3,205 | 3,075 | 3,090 | 14,400 | -75 | 98% | 96% | 77% | ▼ | 100% | 102% | 103% | 96% | 102% |
| 20241024 | 3,085 | 3,120 | 3,055 | 3,090 | 11,500 | 0 | 100% | 100% | 80% | -- | 99% | 104% | 101% | 96% | 102% |
| 20241025 | 3,095 | 3,120 | 3,055 | 3,055 | 7,500 | -35 | 99% | 99% | 65% | ▼ | 100% | 104% | 101% | 95% | 101% |
| 20241028 | 3,095 | 3,125 | 3,060 | 3,100 | 7,200 | 45 | 101% | 100% | 96% | ▲ | 100% | 103% | 98% | 96% | 102% |
| 20241029 | 3,135 | 3,180 | 3,130 | 3,145 | 11,500 | 45 | 101% | 100% | 160% | ▲▲ | 99% | 103% | 97% | 98% | 104% |
| 20241030 | 3,145 | 3,155 | 3,100 | 3,120 | 23,200 | -25 | 99% | 99% | 202% | ▼ | 102% | 104% | 97% | 97% | 103% |
| 20241031 | 3,135 | 3,205 | 3,135 | 3,205 | 10,000 | 85 | 103% | 102% | 43% | ▲ | 99% | 101% | 95% | 100% | 106% |
| 20241101 | 3,205 | 3,245 | 3,175 | 3,185 | 13,500 | -20 | 99% | 99% | 135% | ▼ | 101% | 99% | 95% | 99% | 105% |
| 20241105 | 3,190 | 3,230 | 3,190 | 3,230 | 5,800 | 45 | 101% | 101% | 43% | ▲ | 101% | 97% | 93% | 100% | 106% |
| 20241106 | 3,225 | 3,255 | 3,210 | 3,245 | 16,800 | 15 | 100% | 101% | 290% | ▲▲ | 99% | 96% | 94% | 100% | 107% |
| 20241107 | 3,250 | 3,285 | 3,225 | 3,225 | 12,200 | -20 | 99% | 99% | 73% | ▼ | 98% | 96% | 99% | 99% | 106% |
| 20241108 | 3,225 | 3,255 | 3,165 | 3,165 | 8,100 | -60 | 98% | 98% | 66% | ▼▼ | 99% | 96% | 101% | 98% | 104% |
| 20241111 | 3,165 | 3,175 | 3,130 | 3,140 | 3,200 | -25 | 99% | 99% | 40% | ▼▼▼ | 99% | 96% | 102% | 97% | 103% |
| 20241112 | 3,155 | 3,175 | 3,105 | 3,130 | 9,300 | -10 | 100% | 99% | 291% | ▼▼▼▼ | 98% | 97% | 103% | 96% | 102% |
| 20241113 | 3,130 | 3,130 | 3,055 | 3,080 | 6,600 | -50 | 98% | 98% | 71% | ▼▼▼▼▼ | 99% | 100% | 106% | 95% | 101% |
| 20241114 | 3,055 | 3,070 | 3,025 | 3,025 | 6,400 | -55 | 98% | 99% | 97% | ▼▼▼▼▼▼ | 100% | 99% | 109% | 93% | 100% |
| 20241115 | 3,025 | 3,075 | 3,025 | 3,030 | 6,500 | 5 | 100% | 100% | 102% | ▲ | 99% | 98% | 108% | 93% | 100% |
| 20241118 | 3,045 | 3,080 | 3,005 | 3,010 | 5,000 | -20 | 99% | 99% | 77% | ▼ | 101% | 99% | 109% | 93% | 100% |
| 20241119 | 3,020 | 3,060 | 3,020 | 3,040 | 2,800 | 30 | 101% | 101% | 56% | ▲ | 99% | 98% | 109% | 94% | 101% |
| 20241120 | 3,030 | 3,065 | 2,983 | 2,998 | 9,200 | -42 | 99% | 99% | 329% | ▼ | 98% | 97% | 108% | 92% | 100% |
| 20241121 | 3,045 | 3,045 | 2,977 | 2,977 | 3,400 | -21 | 99% | 98% | 37% | ▼▼ | 99% | 97% | 109% | 92% | 100% |
| 20241122 | 3,010 | 3,050 | 2,976 | 2,985 | 4,900 | 8 | 100% | 99% | 144% | ▲ | 100% | 99% | 111% | 92% | 100% |
| 20241125 | 2,975 | 3,010 | 2,970 | 2,970 | 5,000 | -15 | 99% | 100% | 102% | ▼ | 99% | 99% | 111% | 92% | 100% |
| 20241126 | 2,966 | 2,978 | 2,943 | 2,944 | 6,500 | -26 | 99% | 99% | 130% | ▼▼ | 98% | 102% | 112% | 91% | 100% |
| 20241127 | 2,941 | 2,941 | 2,850 | 2,883 | 13,700 | -61 | 98% | 98% | 211% | ▼▼▼ | 100% | 105% | 112% | 89% | 100% |
| 20241128 | 2,933 | 2,934 | 2,899 | 2,934 | 8,000 | 51 | 102% | 100% | 58% | ▲ | 99% | 109% | 111% | 90% | 102% |
| 20241129 | 2,923 | 2,927 | 2,884 | 2,885 | 7,300 | -49 | 98% | 99% | 91% | ▼ | 100% | 109% | 111% | 89% | 100% |
| 20241202 | 2,935 | 2,948 | 2,894 | 2,935 | 10,700 | 50 | 102% | 100% | 147% | ▲ | 102% | 109% | 109% | 90% | 102% |
| 20241203 | 2,948 | 3,050 | 2,948 | 3,010 | 16,900 | 75 | 103% | 102% | 158% | ▲▲ | 102% | 107% | 106% | 93% | 104% |
| 20241204 | 3,015 | 3,095 | 2,988 | 3,070 | 12,800 | 60 | 102% | 102% | 76% | ▲▲▲ | 103% | 105% | 103% | 95% | 106% |
| 20241205 | 3,095 | 3,195 | 3,095 | 3,185 | 22,700 | 115 | 104% | 103% | 177% | ▲▲▲▲ | 100% | 105% | 102% | 100% | 110% |
| 20241206 | 3,140 | 3,175 | 3,120 | 3,150 | 12,100 | -35 | 99% | 100% | 53% | ▼ | 101% | 103% | 0% | 99% | 109% |
| 20241209 | 3,185 | 3,255 | 3,165 | 3,205 | 31,500 | 55 | 102% | 101% | 260% | ▲ | 101% | 102% | 0% | 100% | 111% |
| 20241210 | 3,200 | 3,235 | 3,165 | 3,230 | 20,400 | 25 | 101% | 101% | 65% | ▲▲ | 101% | 101% | 0% | 100% | 112% |
| 20241211 | 3,205 | 3,245 | 3,200 | 3,245 | 10,400 | 15 | 100% | 101% | 51% | ▲▲▲ | 102% | 98% | 0% | 100% | 113% |
| 20241212 | 3,245 | 3,320 | 3,240 | 3,295 | 28,400 | 50 | 102% | 102% | 273% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 114% |
| 20241213 | 3,250 | 3,300 | 3,210 | 3,240 | 18,100 | -55 | 98% | 100% | 64% | ▼ | 100% | 98% | 0% | 98% | 112% |
| 20241216 | 3,255 | 3,255 | 3,200 | 3,250 | 16,200 | 10 | 100% | 100% | 90% | ▲ | 98% | 99% | 0% | 99% | 113% |
| 20241217 | 3,235 | 3,235 | 3,165 | 3,170 | 10,800 | -80 | 98% | 98% | 67% | ▼ | 98% | 0% | 0% | 96% | 110% |
| 20241218 | 3,170 | 3,190 | 3,120 | 3,120 | 8,900 | -50 | 98% | 98% | 82% | ▼▼ | 102% | 0% | 0% | 95% | 108% |
| 20241219 | 3,105 | 3,200 | 3,105 | 3,170 | 8,700 | 50 | 102% | 102% | 98% | ▲ | 100% | 0% | 0% | 96% | 110% |
| 20241220 | 3,200 | 3,240 | 3,185 | 3,200 | 10,000 | 30 | 101% | 100% | 115% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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） | 2024-12-21 15:25:24 |
| 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 |
| 9632 | 2 | 電子公告 | IR情報 | スバル興業株式会社（阪急阪神東宝グループ） | 2024-06-18 22:30:48 |
| 9632 | 2 | 2024年1月期決算短信（2024/03/15に開示した訂正内容を反映しております。） | 2024-06-18 20:01:45 |
| 9632 | 2 | （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 | 2024-06-18 20:01:44 |
| 9632 | 2 | 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 | 2024-06-18 20:01:43 |