| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,890 | 2,953 | 2,862 | 2,894 | 34,700 | -22 | 99% | 100% | 90% | ▼▼ | 101% | 103% | 104% | 94% | 105% |
| 20240726 | 2,876 | 2,976 | 2,870 | 2,891 | 18,000 | -3 | 100% | 101% | 52% | ▼▼▼ | 102% | 97% | 101% | 94% | 105% |
| 20240729 | 2,941 | 2,998 | 2,935 | 2,991 | 26,800 | 100 | 103% | 102% | 149% | ▲ | 99% | 93% | 101% | 97% | 105% |
| 20240730 | 2,940 | 2,966 | 2,876 | 2,921 | 92,000 | -70 | 98% | 99% | 343% | ▼ | 102% | 97% | 103% | 95% | 101% |
| 20240731 | 2,887 | 2,956 | 2,828 | 2,956 | 17,500 | 35 | 101% | 102% | 19% | ▲ | 97% | 95% | 102% | 96% | 102% |
| 20240801 | 2,926 | 2,926 | 2,848 | 2,852 | 14,600 | -104 | 96% | 97% | 83% | ▼ | 96% | 96% | 104% | 92% | 100% |
| 20240802 | 2,870 | 2,870 | 2,744 | 2,744 | 27,500 | -108 | 96% | 96% | 188% | ▼▼ | 98% | 108% | 115% | 89% | 100% |
| 20240805 | 2,601 | 2,700 | 2,465 | 2,536 | 38,300 | -208 | 92% | 98% | 139% | ▼▼▼ | 108% | 112% | 115% | 82% | 100% |
| 20240806 | 2,586 | 2,857 | 2,586 | 2,792 | 30,400 | 256 | 110% | 108% | 79% | ▲ | 101% | 108% | 111% | 90% | 110% |
| 20240807 | 2,694 | 2,838 | 2,677 | 2,729 | 12,300 | -63 | 98% | 101% | 40% | ▼ | 103% | 108% | 111% | 88% | 108% |
| 20240808 | 2,680 | 2,893 | 2,624 | 2,760 | 29,000 | 31 | 101% | 103% | 236% | ▲ | 100% | 104% | 106% | 89% | 109% |
| 20240809 | 2,810 | 2,862 | 2,751 | 2,807 | 28,200 | 47 | 102% | 100% | 97% | ▲▲ | 103% | 104% | 106% | 91% | 111% |
| 20240813 | 2,808 | 2,885 | 2,808 | 2,885 | 13,600 | 78 | 103% | 103% | 48% | ▲▲▲ | 100% | 102% | 102% | 93% | 114% |
| 20240814 | 2,898 | 2,910 | 2,836 | 2,907 | 14,600 | 22 | 101% | 100% | 107% | ▲▲▲▲ | 99% | 101% | 101% | 96% | 115% |
| 20240815 | 2,928 | 2,928 | 2,866 | 2,886 | 7,400 | -21 | 99% | 99% | 51% | ▼ | 99% | 101% | 102% | 96% | 114% |
| 20240816 | 2,936 | 2,939 | 2,882 | 2,916 | 10,500 | 30 | 101% | 99% | 142% | ▲ | 99% | 103% | 103% | 97% | 115% |
| 20240819 | 2,894 | 2,940 | 2,879 | 2,879 | 17,600 | -37 | 99% | 99% | 168% | ▼ | 102% | 102% | 102% | 96% | 114% |
| 20240820 | 2,909 | 2,970 | 2,906 | 2,970 | 18,000 | 91 | 103% | 102% | 102% | ▲ | 99% | 100% | 100% | 99% | 117% |
| 20240821 | 2,970 | 2,980 | 2,932 | 2,955 | 7,200 | -15 | 99% | 99% | 40% | ▼ | 101% | 100% | 102% | 99% | 117% |
| 20240822 | 2,965 | 2,994 | 2,963 | 2,980 | 7,900 | 25 | 101% | 101% | 110% | ▲ | 100% | 100% | 104% | 100% | 118% |
| 20240823 | 2,967 | 3,010 | 2,967 | 2,972 | 6,300 | -8 | 100% | 100% | 80% | ▼ | 99% | 98% | 104% | 99% | 117% |
| 20240826 | 2,992 | 2,995 | 2,977 | 2,977 | 7,000 | 5 | 100% | 99% | 111% | ▲ | 99% | 98% | 104% | 100% | 117% |
| 20240827 | 2,990 | 2,997 | 2,935 | 2,967 | 10,200 | -10 | 100% | 99% | 146% | ▼ | 100% | 99% | 106% | 100% | 117% |
| 20240828 | 2,966 | 2,967 | 2,935 | 2,956 | 5,500 | -11 | 100% | 100% | 54% | ▼▼ | 99% | 99% | 106% | 99% | 117% |
| 20240829 | 2,954 | 2,970 | 2,900 | 2,930 | 9,800 | -26 | 99% | 99% | 178% | ▼▼▼ | 101% | 101% | 108% | 98% | 116% |
| 20240830 | 2,900 | 2,979 | 2,851 | 2,919 | 18,800 | -11 | 100% | 101% | 192% | ▼▼▼▼ | 98% | 99% | 106% | 98% | 115% |
| 20240902 | 2,969 | 2,969 | 2,871 | 2,915 | 12,700 | -4 | 100% | 98% | 68% | ▼▼▼▼▼ | 100% | 101% | 108% | 98% | 115% |
| 20240903 | 2,915 | 2,945 | 2,915 | 2,929 | 4,900 | 14 | 100% | 100% | 39% | ▲ | 101% | 102% | 109% | 98% | 107% |
| 20240904 | 2,887 | 2,948 | 2,887 | 2,927 | 11,400 | -2 | 100% | 101% | 233% | ▼ | 102% | 99% | 109% | 98% | 107% |
| 20240905 | 2,894 | 2,979 | 2,894 | 2,939 | 11,600 | 12 | 100% | 102% | 102% | ▲ | 99% | 100% | 108% | 99% | 106% |
| 20240906 | 2,968 | 2,968 | 2,920 | 2,945 | 6,000 | 6 | 100% | 99% | 52% | ▲▲ | 101% | 103% | 111% | 99% | 105% |
| 20240909 | 2,895 | 2,934 | 2,867 | 2,934 | 10,900 | -11 | 100% | 101% | 182% | ▼ | 99% | 102% | 111% | 98% | 102% |
| 20240910 | 2,905 | 2,913 | 2,864 | 2,869 | 13,200 | -65 | 98% | 99% | 121% | ▼▼ | 99% | 104% | 112% | 96% | 100% |
| 20240911 | 2,876 | 2,905 | 2,833 | 2,853 | 15,400 | -16 | 99% | 99% | 117% | ▼▼▼ | 103% | 105% | 112% | 96% | 100% |
| 20240912 | 2,885 | 2,981 | 2,885 | 2,981 | 14,200 | 128 | 104% | 103% | 92% | ▲ | 100% | 105% | 109% | 100% | 104% |
| 20240913 | 2,952 | 2,979 | 2,894 | 2,952 | 16,700 | -29 | 99% | 100% | 118% | ▼ | 100% | 105% | 109% | 99% | 103% |
| 20240917 | 2,965 | 2,996 | 2,931 | 2,973 | 10,000 | 21 | 101% | 100% | 60% | ▲ | 100% | 104% | 108% | 100% | 104% |
| 20240918 | 2,973 | 2,980 | 2,942 | 2,980 | 13,300 | 7 | 100% | 100% | 133% | ▲▲ | 102% | 106% | 109% | 100% | 104% |
| 20240919 | 2,967 | 3,040 | 2,967 | 3,030 | 24,000 | 50 | 102% | 102% | 180% | ▲▲▲ | 102% | 103% | 106% | 100% | 106% |
| 20240920 | 3,040 | 3,115 | 3,040 | 3,100 | 24,400 | 70 | 102% | 102% | 102% | ▲▲▲▲ | 100% | 99% | 104% | 100% | 109% |
| 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% | 102% | 97% | 106% |
| 20241003 | 3,105 | 3,120 | 3,050 | 3,100 | 15,900 | 65 | 102% | 100% | 73% | ▲ | 102% | 103% | 102% | 99% | 109% |
| 20241004 | 3,100 | 3,180 | 3,100 | 3,160 | 20,400 | 60 | 102% | 102% | 128% | ▲▲ | 101% | 97% | 100% | 100% | 111% |
| 20241007 | 3,180 | 3,220 | 3,140 | 3,205 | 29,800 | 45 | 101% | 101% | 146% | ▲▲▲ | 101% | 96% | 0% | 100% | 112% |
| 20241008 | 3,195 | 3,265 | 3,195 | 3,220 | 20,300 | 15 | 100% | 101% | 68% | ▲▲▲▲ | 99% | 95% | 0% | 100% | 113% |
| 20241009 | 3,225 | 3,225 | 3,140 | 3,180 | 21,300 | -40 | 99% | 99% | 105% | ▼ | 98% | 99% | 0% | 99% | 111% |
| 20241010 | 3,145 | 3,175 | 3,070 | 3,090 | 14,800 | -90 | 97% | 98% | 69% | ▼▼ | 97% | 100% | 0% | 96% | 108% |
| 20241011 | 3,125 | 3,125 | 3,035 | 3,035 | 11,200 | -55 | 98% | 97% | 76% | ▼▼▼ | 99% | 101% | 0% | 94% | 103% |
| 20241015 | 3,100 | 3,100 | 3,050 | 3,065 | 9,300 | 30 | 101% | 99% | 83% | ▲ | 100% | 104% | 0% | 95% | 104% |
| 20241016 | 3,055 | 3,090 | 3,035 | 3,055 | 8,600 | -10 | 100% | 100% | 92% | ▼ | 102% | 104% | 0% | 95% | 103% |
| 20241017 | 3,055 | 3,140 | 3,055 | 3,115 | 14,000 | 60 | 102% | 102% | 163% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 3,140 | 3,150 | 3,095 | 3,120 | 4,600 | 5 | 100% | 99% | 33% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
| 20241021 | 3,170 | 3,175 | 3,115 | 3,135 | 7,800 | 15 | 100% | 99% | 170% | ▲▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20241022 | 3,150 | 3,210 | 3,115 | 3,165 | 18,700 | 30 | 101% | 100% | 240% | ▲▲▲▲ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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） | 2024-10-23 05:27:48 |
| 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 |
| 9632 | 2 | 2023年2月1日～2024年1月31日 有価証券報告書（第110期） | 2024-06-18 20:01:42 |