| 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 | 4,580 | 4,600 | 4,550 | 4,570 | 8,800 | -10 | 100% | 100% | 352% | ▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20240925 | 4,575 | 4,590 | 4,575 | 4,590 | 2,100 | 20 | 100% | 100% | 24% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20240926 | 4,555 | 4,575 | 4,555 | 4,565 | 4,600 | -25 | 99% | 100% | 219% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20240927 | 4,570 | 4,570 | 4,560 | 4,570 | 800 | 5 | 100% | 100% | 17% | ▲ | 100% | 99% | 99% | 98% | 100% |
| 20240930 | 4,570 | 4,570 | 4,560 | 4,570 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241001 | 4,555 | 4,570 | 4,550 | 4,560 | 4,300 | -10 | 100% | 100% | 331% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241002 | 4,555 | 4,555 | 4,530 | 4,550 | 4,600 | -10 | 100% | 100% | 107% | ▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241003 | 4,550 | 4,555 | 4,540 | 4,540 | 1,600 | -10 | 100% | 100% | 35% | ▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241004 | 4,540 | 4,540 | 4,515 | 4,530 | 3,600 | -10 | 100% | 100% | 225% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241007 | 4,530 | 4,560 | 4,505 | 4,540 | 7,600 | 10 | 100% | 100% | 211% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20241008 | 4,540 | 4,540 | 4,525 | 4,525 | 1,300 | -15 | 100% | 100% | 17% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241009 | 4,530 | 4,540 | 4,525 | 4,540 | 500 | 15 | 100% | 100% | 38% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20241010 | 4,520 | 4,530 | 4,520 | 4,520 | 1,600 | -20 | 100% | 100% | 320% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20241011 | 4,530 | 4,530 | 4,515 | 4,520 | 3,100 | 0 | 100% | 100% | 194% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241015 | 4,520 | 4,525 | 4,515 | 4,515 | 2,200 | -5 | 100% | 100% | 71% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241016 | 4,515 | 4,520 | 4,505 | 4,515 | 1,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 100% | 98% | 100% |
| 20241017 | 4,505 | 4,515 | 4,505 | 4,510 | 4,600 | -5 | 100% | 100% | 271% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241018 | 4,510 | 4,520 | 4,500 | 4,500 | 3,300 | -10 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241021 | 4,505 | 4,505 | 4,490 | 4,490 | 5,600 | -10 | 100% | 100% | 170% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241022 | 4,495 | 4,505 | 4,485 | 4,485 | 5,600 | -5 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241023 | 4,485 | 4,495 | 4,485 | 4,485 | 1,400 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241024 | 4,490 | 4,490 | 4,480 | 4,485 | 2,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241025 | 4,495 | 4,500 | 4,480 | 4,480 | 7,200 | -5 | 100% | 100% | 360% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241028 | 4,490 | 4,490 | 4,485 | 4,485 | 2,000 | 5 | 100% | 100% | 28% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241029 | 4,485 | 4,485 | 4,480 | 4,485 | 2,500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241030 | 4,495 | 4,500 | 4,490 | 4,500 | 1,700 | 15 | 100% | 100% | 68% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241031 | 4,500 | 4,500 | 4,490 | 4,495 | 2,300 | -5 | 100% | 100% | 135% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241101 | 4,495 | 4,500 | 4,485 | 4,490 | 1,800 | -5 | 100% | 100% | 78% | ▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241105 | 4,490 | 4,495 | 4,485 | 4,485 | 1,600 | -5 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241106 | 4,485 | 4,495 | 4,485 | 4,495 | 1,300 | 10 | 100% | 100% | 81% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241107 | 4,490 | 4,500 | 4,485 | 4,495 | 3,400 | 0 | 100% | 100% | 262% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241108 | 4,490 | 4,490 | 4,480 | 4,490 | 3,000 | -5 | 100% | 100% | 88% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241111 | 4,490 | 4,500 | 4,490 | 4,500 | 2,000 | 10 | 100% | 100% | 67% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20241112 | 4,500 | 4,500 | 4,480 | 4,485 | 3,300 | -15 | 100% | 100% | 165% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241113 | 4,490 | 4,500 | 4,490 | 4,500 | 2,100 | 15 | 100% | 100% | 64% | ▲ | 100% | 101% | 101% | 100% | 100% |
| 20241114 | 4,500 | 4,500 | 4,480 | 4,485 | 3,400 | -15 | 100% | 100% | 162% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241115 | 4,495 | 4,500 | 4,495 | 4,500 | 2,300 | 15 | 100% | 100% | 68% | ▲ | 101% | 100% | 101% | 100% | 100% |
| 20241118 | 4,500 | 4,550 | 4,500 | 4,545 | 3,000 | 45 | 101% | 101% | 130% | ▲▲ | 100% | 99% | 100% | 100% | 101% |
| 20241119 | 4,550 | 4,555 | 4,540 | 4,555 | 1,500 | 10 | 100% | 100% | 50% | ▲▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20241120 | 4,555 | 4,555 | 4,505 | 4,505 | 3,100 | -50 | 99% | 99% | 207% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241121 | 4,520 | 4,525 | 4,500 | 4,515 | 1,000 | 10 | 100% | 100% | 32% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241122 | 4,500 | 4,505 | 4,480 | 4,505 | 6,800 | -10 | 100% | 100% | 680% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241125 | 4,500 | 4,500 | 4,490 | 4,500 | 2,000 | -5 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20241126 | 4,500 | 4,500 | 4,480 | 4,490 | 4,700 | -10 | 100% | 100% | 235% | ▼▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241127 | 4,490 | 4,500 | 4,485 | 4,500 | 2,500 | 10 | 100% | 100% | 53% | ▲ | 101% | 101% | 100% | 99% | 100% |
| 20241128 | 4,500 | 4,600 | 4,485 | 4,535 | 6,200 | 35 | 101% | 101% | 248% | ▲▲ | 99% | 100% | 100% | 100% | 101% |
| 20241129 | 4,530 | 4,530 | 4,500 | 4,500 | 2,600 | -35 | 99% | 99% | 42% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241202 | 4,515 | 4,515 | 4,510 | 4,510 | 900 | 10 | 100% | 100% | 35% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 4,515 | 4,520 | 4,515 | 4,515 | 1,900 | 5 | 100% | 100% | 211% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 4,515 | 4,535 | 4,515 | 4,530 | 2,200 | 15 | 100% | 100% | 116% | ▲▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20241205 | 4,530 | 4,530 | 4,490 | 4,490 | 5,900 | -40 | 99% | 99% | 268% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241206 | 4,490 | 4,600 | 4,490 | 4,505 | 8,200 | 15 | 100% | 100% | 139% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 4,510 | 4,540 | 4,490 | 4,515 | 7,300 | 10 | 100% | 100% | 89% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241210 | 4,515 | 4,530 | 4,490 | 4,510 | 6,500 | -5 | 100% | 100% | 89% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 4,500 | 4,515 | 4,500 | 4,505 | 1,900 | -5 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241212 | 4,505 | 4,530 | 4,505 | 4,510 | 2,700 | 5 | 100% | 100% | 142% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20241213 | 4,510 | 4,540 | 4,510 | 4,520 | 3,400 | 10 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 4,520 | 4,530 | 4,500 | 4,510 | 4,100 | -10 | 100% | 100% | 121% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241217 | 4,525 | 4,525 | 4,500 | 4,500 | 3,800 | -10 | 100% | 99% | 93% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 4,490 | 4,525 | 4,490 | 4,510 | 3,200 | 10 | 100% | 100% | 84% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 4,505 | 4,520 | 4,505 | 4,520 | 1,300 | 10 | 100% | 100% | 41% | ▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 4,490 | 4,515 | 4,485 | 4,500 | 6,000 | -20 | 100% | 100% | 462% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 10,000 | 0 | 2,700 | 0 | 7,300 |
| 2024-12-06 | 0 | 11,500 | 0 | 2,000 | 0 | 9,500 |
| 2024-11-29 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
| 2024-11-22 | 0 | 8,800 | 0 | 1,900 | 0 | 6,900 |
| 2024-11-15 | 0 | 8,900 | 0 | 1,800 | 0 | 7,100 |
| 2024-11-08 | 0 | 8,800 | 0 | 1,800 | 0 | 7,000 |
| 2024-11-01 | 0 | 8,700 | 0 | 1,800 | 0 | 6,900 |
| 2024-10-25 | 0 | 10,700 | 0 | 2,700 | 0 | 8,000 |
| 2024-10-18 | 0 | 9,800 | 0 | 2,100 | 0 | 7,700 |
| 2024-10-11 | 0 | 9,100 | 0 | 2,400 | 0 | 6,700 |
| 2024-10-04 | 0 | 11,000 | 0 | 2,400 | 0 | 8,600 |
| 2024-09-27 | 0 | 7,300 | 0 | 1,500 | 0 | 5,800 |
| 2024-09-20 | 0 | 7,200 | 0 | 1,300 | 0 | 5,900 |
| 2024-09-13 | 0 | 5,400 | 0 | 1,200 | 0 | 4,200 |
| 2024-09-06 | 0 | 6,000 | 0 | 1,500 | 0 | 4,500 |
| 2024-08-30 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-08-23 | 0 | 4,300 | 0 | 500 | 0 | 3,800 |
| 2024-08-16 | 0 | 5,700 | 0 | 800 | 0 | 4,900 |
| 2024-08-09 | 0 | 6,600 | 0 | 1,000 | 0 | 5,600 |
| 2024-08-02 | 0 | 9,000 | 0 | 1,000 | 0 | 8,000 |
| 2024-07-26 | 0 | 9,100 | 0 | 1,000 | 0 | 8,100 |
| 2024-07-19 | 0 | 9,300 | 0 | 1,000 | 0 | 8,300 |
| 2024-07-12 | 0 | 10,100 | 0 | 500 | 0 | 9,600 |
| 2024-07-05 | 0 | 8,500 | 0 | 500 | 0 | 8,000 |
| 2024-06-28 | 0 | 8,700 | 0 | 600 | 0 | 8,100 |
| 2024-06-21 | 0 | 8,300 | 0 | 500 | 0 | 7,800 |
| 2024-06-14 | 0 | 8,300 | 0 | 500 | 0 | 7,800 |
| 2024-06-07 | 0 | 8,500 | 0 | 500 | 0 | 8,000 |
| 2024-05-31 | 0 | 8,800 | 0 | 700 | 0 | 8,100 |
| 2024-05-24 | 0 | 11,400 | 0 | 600 | 0 | 10,800 |
| 2024-05-17 | 0 | 11,200 | 0 | 700 | 0 | 10,500 |
| 2024-05-10 | 0 | 12,800 | 0 | 1,800 | 0 | 11,000 |
| 2024-05-02 | 0 | 12,000 | 0 | 1,500 | 0 | 10,500 |
| 2024-04-26 | 0 | 12,200 | 0 | 1,300 | 0 | 10,900 |
| 2024-04-19 | 0 | 9,000 | 0 | 1,000 | 0 | 8,000 |
| 2024-04-12 | 0 | 9,700 | 0 | 1,300 | 0 | 8,400 |
| 2024-04-05 | 0 | 10,000 | 0 | 1,000 | 0 | 9,000 |
| 2024-03-29 | 0 | 9,900 | 0 | 600 | 0 | 9,300 |
| 2024-03-22 | 0 | 10,600 | 0 | 1,000 | 0 | 9,600 |
| 2024-03-15 | 0 | 9,900 | 0 | 1,000 | 0 | 8,900 |
| 2024-03-08 | 0 | 6,400 | 0 | 1,000 | 0 | 5,400 |
| 2024-03-01 | 0 | 4,300 | 0 | 900 | 0 | 3,400 |
| 2024-02-22 | 0 | 2,900 | 0 | 500 | 0 | 2,400 |
| 2024-02-16 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-02-09 | 0 | 3,900 | 0 | 800 | 0 | 3,100 |
| 2024-02-02 | 0 | 3,600 | 0 | 700 | 0 | 2,900 |
| 2024-01-26 | 0 | 7,400 | 0 | 1,700 | 0 | 5,700 |
| 2024-01-19 | 0 | 7,300 | 0 | 1,200 | 0 | 6,100 |
| 2024-01-12 | 0 | 9,200 | 0 | 600 | 0 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | 歌舞伎 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241010 | 16:00 | 歌舞伎 | 2025年２月期 第２四半期（中間期）業績予想と実績との差異に関するお知らせ |
| 20240711 | 16:00 | 歌舞伎 | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240531 | 11:00 | 歌舞伎 | 支配株主等に関する事項について |
| 20240530 | 17:00 | 歌舞伎 | 取締役辞任に関するお知らせ |
| 20240424 | 16:00 | 歌舞伎 | 定款一部変更に関するお知らせ |
| 20240424 | 16:00 | 歌舞伎 | 補欠監査役選任決議の効力取り消しのお知らせ |
| 20240412 | 16:00 | 歌舞伎 | 通期業績予想と実績との差異に関するお知らせ |
| 20240412 | 16:00 | 歌舞伎 | 2024年2月期 決算短信 [日本基準] (連結) |
| 20240111 | 16:00 | 歌舞伎 | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9661 | 1 | 歌舞伎座 | 2024-12-21 15:25:40 |
| 9661 | 2 | 第101期株主通信（中間報告書）[PDF] | 2024-11-07 11:33:27 |
| 9661 | 2 | 【株主専用Web】お知らせ | 2024-06-21 21:46:09 |
| 9661 | 2 | 株主優待 | 歌舞伎座 | 2024-06-21 21:46:07 |
| 9661 | 2 | 株主総会 | 歌舞伎座 | 2024-06-21 21:46:06 |
| 9661 | 2 | 六月大歌舞伎上演記念＆SOUVENIR JAPAN お勧め品～地下2階木挽町広場 | 最新情報 | 歌舞伎座 | 2024-06-14 17:04:38 |
| 9661 | 3 | 外国からの旅行者向け！オリジナルパッケージ「SIMカード」のご紹介～地下2階木挽町広場 | 最新情報 | 歌舞伎座 | 2024-12-20 15:32:06 |
| 9661 | 3 | 「壽 初春大歌舞伎」お勧めのお食事メニューをご紹介 | 最新情報 | 歌舞伎座 | 2024-12-17 15:32:34 |
| 9661 | 3 | 新春浅草歌舞伎“特製お好み弁当”ネット予約受付中！ | 最新情報 | 歌舞伎座 | 2024-12-14 16:31:08 |
| 9661 | 3 | 11月28日「帰宅困難者支援訓練」が行われました | 最新情報 | 歌舞伎座 | 2024-12-04 04:31:25 |