| 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 | 1,200 | 1,210 | 1,197 | 1,197 | 26,900 | -3 | 100% | 100% | 179% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20240726 | 1,200 | 1,205 | 1,198 | 1,200 | 8,500 | 3 | 100% | 100% | 32% | ▲ | 100% | 99% | 101% | 99% | 100% |
| 20240729 | 1,202 | 1,205 | 1,199 | 1,201 | 7,900 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 97% | 101% | 99% | 100% |
| 20240730 | 1,201 | 1,201 | 1,195 | 1,195 | 62,700 | -6 | 100% | 100% | 794% | ▼ | 101% | 93% | 102% | 98% | 100% |
| 20240731 | 1,196 | 1,204 | 1,196 | 1,204 | 7,300 | 9 | 101% | 101% | 12% | ▲ | 99% | 93% | 101% | 99% | 101% |
| 20240801 | 1,204 | 1,205 | 1,193 | 1,195 | 10,400 | -9 | 99% | 99% | 142% | ▼ | 98% | 98% | 103% | 98% | 100% |
| 20240802 | 1,189 | 1,189 | 1,170 | 1,170 | 37,100 | -25 | 98% | 98% | 357% | ▼▼ | 88% | 102% | 107% | 97% | 100% |
| 20240805 | 1,150 | 1,159 | 998 | 1,007 | 55,600 | -163 | 86% | 88% | 150% | ▼▼▼ | 105% | 111% | 116% | 83% | 100% |
| 20240806 | 1,057 | 1,135 | 1,052 | 1,108 | 26,300 | 101 | 110% | 105% | 47% | ▲ | 101% | 107% | 111% | 92% | 110% |
| 20240807 | 1,108 | 1,133 | 1,095 | 1,115 | 15,900 | 7 | 101% | 101% | 60% | ▲▲ | 105% | 107% | 111% | 92% | 111% |
| 20240808 | 1,110 | 1,185 | 1,095 | 1,169 | 29,100 | 54 | 105% | 105% | 183% | ▲▲▲ | 100% | 102% | 106% | 97% | 116% |
| 20240809 | 1,174 | 1,186 | 1,169 | 1,173 | 11,800 | 4 | 100% | 100% | 41% | ▲▲▲▲ | 100% | 102% | 131% | 97% | 116% |
| 20240813 | 1,173 | 1,193 | 1,171 | 1,178 | 13,900 | 5 | 100% | 100% | 118% | ▲▲▲▲▲ | 100% | 101% | 142% | 98% | 117% |
| 20240814 | 1,180 | 1,188 | 1,178 | 1,184 | 8,100 | 6 | 101% | 100% | 58% | ▲▲▲▲▲▲ | 100% | 101% | 141% | 98% | 118% |
| 20240815 | 1,187 | 1,193 | 1,181 | 1,190 | 10,100 | 6 | 101% | 100% | 125% | ▲▲▲▲▲▲▲ | 100% | 101% | 140% | 99% | 118% |
| 20240816 | 1,193 | 1,195 | 1,185 | 1,193 | 9,200 | 3 | 100% | 100% | 91% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 140% | 99% | 118% |
| 20240819 | 1,195 | 1,198 | 1,187 | 1,187 | 7,100 | -6 | 99% | 99% | 77% | ▼ | 100% | 101% | 141% | 99% | 118% |
| 20240820 | 1,192 | 1,205 | 1,189 | 1,195 | 9,200 | 8 | 101% | 100% | 130% | ▲ | 100% | 102% | 140% | 99% | 119% |
| 20240821 | 1,194 | 1,209 | 1,192 | 1,194 | 15,700 | -1 | 100% | 100% | 171% | ▼ | 100% | 102% | 140% | 99% | 119% |
| 20240822 | 1,197 | 1,210 | 1,197 | 1,202 | 8,800 | 8 | 101% | 100% | 56% | ▲ | 100% | 102% | 139% | 100% | 119% |
| 20240823 | 1,202 | 1,208 | 1,202 | 1,203 | 4,900 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 102% | 139% | 100% | 119% |
| 20240826 | 1,203 | 1,214 | 1,203 | 1,209 | 7,600 | 6 | 100% | 100% | 155% | ▲▲▲ | 101% | 101% | 139% | 100% | 120% |
| 20240827 | 1,210 | 1,224 | 1,205 | 1,219 | 14,700 | 10 | 101% | 101% | 193% | ▲▲▲▲ | 101% | 101% | 137% | 100% | 121% |
| 20240828 | 1,212 | 1,221 | 1,210 | 1,220 | 9,400 | 1 | 100% | 101% | 64% | ▲▲▲▲▲ | 100% | 100% | 136% | 100% | 121% |
| 20240829 | 1,218 | 1,235 | 1,214 | 1,221 | 23,900 | 1 | 100% | 100% | 254% | ▲▲▲▲▲▲ | 100% | 100% | 134% | 100% | 121% |
| 20240830 | 1,228 | 1,230 | 1,225 | 1,228 | 10,700 | 7 | 101% | 100% | 45% | ▲▲▲▲▲▲▲ | 99% | 100% | 134% | 100% | 122% |
| 20240902 | 1,234 | 1,235 | 1,226 | 1,227 | 9,200 | -1 | 100% | 99% | 86% | ▼ | 100% | 125% | 134% | 100% | 122% |
| 20240903 | 1,230 | 1,230 | 1,224 | 1,224 | 9,300 | -3 | 100% | 100% | 101% | ▼▼ | 100% | 138% | 136% | 100% | 110% |
| 20240904 | 1,214 | 1,218 | 1,213 | 1,213 | 19,500 | -11 | 99% | 100% | 210% | ▼▼▼ | 101% | 138% | 136% | 99% | 109% |
| 20240905 | 1,214 | 1,232 | 1,214 | 1,232 | 18,800 | 19 | 102% | 101% | 96% | ▲ | 100% | 135% | 134% | 100% | 105% |
| 20240906 | 1,234 | 1,241 | 1,231 | 1,240 | 28,100 | 8 | 101% | 100% | 149% | ▲▲ | 125% | 134% | 133% | 100% | 106% |
| 20240909 | 1,235 | 1,540 | 1,235 | 1,540 | 50,700 | 300 | 124% | 125% | 180% | ▲▲▲ | 100% | 99% | 99% | 100% | 131% |
| 20240910 | 1,672 | 1,689 | 1,661 | 1,676 | 1,008,700 | 136 | 109% | 100% | 1990% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 142% |
| 20240911 | 1,664 | 1,667 | 1,656 | 1,660 | 340,800 | -16 | 99% | 100% | 34% | ▼ | 100% | 100% | 99% | 99% | 140% |
| 20240912 | 1,657 | 1,657 | 1,650 | 1,650 | 218,100 | -10 | 99% | 100% | 64% | ▼▼ | 100% | 100% | 100% | 98% | 139% |
| 20240913 | 1,650 | 1,651 | 1,650 | 1,650 | 125,500 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 100% | 98% | 139% |
| 20240917 | 1,650 | 1,651 | 1,650 | 1,651 | 105,600 | 1 | 100% | 100% | 84% | ▲ | 100% | 100% | 100% | 99% | 138% |
| 20240918 | 1,650 | 1,651 | 1,649 | 1,650 | 105,800 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 98% | 138% |
| 20240919 | 1,650 | 1,651 | 1,649 | 1,649 | 64,100 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 100% | 100% | 98% | 137% |
| 20240920 | 1,650 | 1,650 | 1,647 | 1,648 | 184,900 | -1 | 100% | 100% | 288% | ▼▼▼ | 100% | 100% | 100% | 98% | 137% |
| 20240924 | 1,649 | 1,650 | 1,647 | 1,647 | 109,700 | -1 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 100% | 100% | 98% | 136% |
| 20240925 | 1,647 | 1,648 | 1,647 | 1,648 | 208,500 | 1 | 100% | 100% | 190% | ▲ | 100% | 100% | 100% | 98% | 136% |
| 20240926 | 1,648 | 1,648 | 1,646 | 1,647 | 306,300 | -1 | 100% | 100% | 147% | ▼ | 100% | 100% | 100% | 98% | 136% |
| 20240927 | 1,647 | 1,647 | 1,646 | 1,646 | 468,300 | -1 | 100% | 100% | 153% | ▼▼ | 100% | 100% | 100% | 98% | 136% |
| 20240930 | 1,646 | 1,647 | 1,646 | 1,646 | 260,500 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 100% | 98% | 136% |
| 20241001 | 1,646 | 1,647 | 1,646 | 1,646 | 226,900 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 100% | 98% | 136% |
| 20241002 | 1,646 | 1,647 | 1,646 | 1,646 | 159,100 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 98% | 136% |
| 20241003 | 1,647 | 1,647 | 1,646 | 1,646 | 164,600 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 100% | 98% | 136% |
| 20241004 | 1,647 | 1,647 | 1,646 | 1,646 | 113,800 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 98% | 134% |
| 20241007 | 1,646 | 1,647 | 1,646 | 1,646 | 117,100 | 0 | 100% | 100% | 103% | -- | 100% | 100% | 0% | 98% | 133% |
| 20241008 | 1,647 | 1,647 | 1,646 | 1,647 | 136,300 | 1 | 100% | 100% | 116% | ▲ | 100% | 100% | 0% | 98% | 107% |
| 20241009 | 1,647 | 1,647 | 1,646 | 1,646 | 83,700 | -1 | 100% | 100% | 61% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241010 | 1,646 | 1,647 | 1,646 | 1,646 | 90,700 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 0% | 99% | 100% |
| 20241011 | 1,646 | 1,648 | 1,646 | 1,648 | 334,400 | 2 | 100% | 100% | 369% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 1,648 | 1,648 | 1,647 | 1,647 | 133,600 | -1 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 1,648 | 1,648 | 1,647 | 1,647 | 116,000 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 1,648 | 1,649 | 1,648 | 1,648 | 126,400 | 1 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 1,649 | 1,649 | 1,648 | 1,649 | 109,300 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 1,649 | 1,650 | 1,648 | 1,649 | 167,900 | 0 | 100% | 100% | 154% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 1,649 | 1,649 | 1,648 | 1,648 | 88,000 | -1 | 100% | 100% | 52% | ▼ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,600 | 55,300 | 0 | 23,600 | 1,600 | 31,700 |
| 2024-10-11 | 1,600 | 74,800 | 0 | 25,800 | 1,600 | 49,000 |
| 2024-10-04 | 2,100 | 65,300 | 0 | 21,200 | 2,100 | 44,100 |
| 2024-09-27 | 2,500 | 74,300 | 0 | 36,500 | 2,500 | 37,800 |
| 2024-09-20 | 17,200 | 177,800 | 100 | 44,300 | 17,100 | 133,500 |
| 2024-09-13 | 20,800 | 165,300 | 500 | 37,700 | 20,300 | 127,600 |
| 2024-09-06 | 27,400 | 63,300 | 2,000 | 24,800 | 25,400 | 38,500 |
| 2024-08-30 | 9,700 | 42,500 | 1,500 | 16,500 | 8,200 | 26,000 |
| 2024-08-23 | 3,700 | 36,600 | 0 | 12,100 | 3,700 | 24,500 |
| 2024-08-16 | 2,900 | 29,200 | 0 | 11,200 | 2,900 | 18,000 |
| 2024-08-09 | 1,400 | 35,200 | 0 | 13,700 | 1,400 | 21,500 |
| 2024-08-02 | 3,100 | 38,100 | 0 | 12,900 | 3,100 | 25,200 |
| 2024-07-26 | 3,300 | 34,600 | 0 | 12,200 | 3,300 | 22,400 |
| 2024-07-19 | 2,800 | 34,700 | 0 | 13,700 | 2,800 | 21,000 |
| 2024-07-12 | 2,500 | 33,300 | 0 | 13,500 | 2,500 | 19,800 |
| 2024-07-05 | 2,700 | 27,800 | 0 | 13,200 | 2,700 | 14,600 |
| 2024-06-28 | 2,800 | 26,300 | 0 | 13,200 | 2,800 | 13,100 |
| 2024-06-21 | 2,500 | 26,000 | 0 | 13,000 | 2,500 | 13,000 |
| 2024-06-14 | 2,900 | 24,800 | 0 | 12,300 | 2,900 | 12,500 |
| 2024-06-07 | 2,300 | 25,000 | 0 | 12,000 | 2,300 | 13,000 |
| 2024-05-31 | 2,400 | 26,300 | 0 | 12,200 | 2,400 | 14,100 |
| 2024-05-24 | 3,200 | 26,300 | 0 | 11,600 | 3,200 | 14,700 |
| 2024-05-17 | 5,700 | 27,100 | 0 | 11,600 | 5,700 | 15,500 |
| 2024-05-10 | 4,200 | 26,900 | 0 | 11,000 | 4,200 | 15,900 |
| 2024-05-02 | 3,200 | 27,800 | 0 | 11,000 | 3,200 | 16,800 |
| 2024-04-26 | 2,100 | 29,200 | 0 | 11,200 | 2,100 | 18,000 |
| 2024-04-19 | 2,100 | 26,700 | 0 | 10,500 | 2,100 | 16,200 |
| 2024-04-12 | 3,000 | 29,400 | 0 | 11,300 | 3,000 | 18,100 |
| 2024-04-05 | 4,500 | 28,200 | 0 | 10,400 | 4,500 | 17,800 |
| 2024-03-29 | 7,200 | 28,200 | 0 | 10,700 | 7,200 | 17,500 |
| 2024-03-22 | 80,700 | 36,100 | 5,100 | 10,900 | 75,600 | 25,200 |
| 2024-03-15 | 24,300 | 30,800 | 4,800 | 11,400 | 19,500 | 19,400 |
| 2024-03-08 | 15,300 | 31,400 | 4,100 | 10,800 | 11,200 | 20,600 |
| 2024-03-01 | 3,800 | 33,300 | 0 | 11,100 | 3,800 | 22,200 |
| 2024-02-22 | 2,800 | 35,200 | 0 | 11,100 | 2,800 | 24,100 |
| 2024-02-16 | 4,200 | 33,100 | 0 | 11,400 | 4,200 | 21,700 |
| 2024-02-09 | 3,000 | 33,800 | 0 | 11,100 | 3,000 | 22,700 |
| 2024-02-02 | 1,800 | 30,900 | 0 | 10,900 | 1,800 | 20,000 |
| 2024-01-26 | 1,600 | 30,600 | 0 | 11,400 | 1,600 | 19,200 |
| 2024-01-19 | 1,900 | 26,500 | 0 | 11,100 | 1,900 | 15,400 |
| 2024-01-12 | 1,600 | 26,300 | 0 | 10,900 | 1,600 | 15,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 27,900 | 0.31% | ▼ | -25,123 | 1,195 | 1,211 | 1,190 | 1,196 | 79,500 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 53,023 | 0.60% | ▲ | 8,200 | 1,201 | 1,204 | 1,198 | 1,198 | 7,600 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 44,823 | 0.50% | ▲ | 18,723 | 1,203 | 1,203 | 1,200 | 1,200 | 21,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 16:30 | 常磐興 | （変更）「Ontario合同会社による当社株式に対する公開買付けに関する意見表明のお知らせ」の一部変更について |
| 20241021 | 16:30 | 常磐興 | (変更)公開買付届出書の訂正届出書提出に伴う「Ontario合同会社による常磐興産株式会社株式に対する公開買付けの開始に関するお知らせ」の変更に関するお知らせ |
| 20240909 | 12:15 | 常磐興 | 本日の一部報道について |
| 20240909 | 15:30 | 常磐興 | Ｏｎｔａｒｉｏ合同会社による当社株式に対する公開買付けに関する意見表明のお知らせ |
| 20240909 | 15:30 | 常磐興 | Ｏｎｔａｒｉｏ合同会社による常磐興産株式会社株式（証券コード：9675)に対する公開買付けの開始に関するお知らせ |
| 20240909 | 15:30 | 常磐興 | 株主優待制度の廃止に関するお知らせ |
| 20240909 | 15:30 | 常磐興 | 資本金の額の減少（減資）に関するお知らせ |
| 20240909 | 15:30 | 常磐興 | 業績予想の修正に関するお知らせ |
| 20240410 | 15:00 | 常磐興 | 代表取締役および役員の異動に関するお知らせ |
| 20240322 | 15:00 | 常磐興 | 剰余金の配当（無配）に関するお知らせ |
| 20240214 | 15:00 | 常磐興 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 常磐興 | 特別利益の増加及び特別損失の減少並びに通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9675 | 1 | 常磐興産株式会社 | 2024-10-23 05:28:15 |
| 9675 | 2 | 2024年9月9日株主優待制度の廃止に関するお知らせ | 2024-09-10 01:33:32 |
| 9675 | 2 | 第106回定時株主総会資料（電子提供措置事項のうち交付書面に記載しない事項） | 2024-06-21 21:54:51 |
| 9675 | 2 | 第106回定時株主総会招集通知 | 2024-06-21 21:54:50 |
| 9675 | 2 | 株主ご優待制度 | 常磐興産株式会社 | 2024-06-21 21:46:16 |
| 9675 | 2 | コーポレート・ガバナンスの状況 | 2024-06-16 05:39:33 |
| 9675 | 2 | 単元未満株式をご所有の皆様へ | 2024-06-16 05:39:31 |
| 9675 | 2 | 2022年5月13日2022年3月期 決算短信 | 2024-06-16 05:39:30 |
| 9675 | 2 | 2022年8月10日2023年3月期 第1四半期決算短信 | 2024-06-16 05:39:28 |
| 9675 | 2 | 2022年11月14日2023年3月期 第2四半期決算短信 | 2024-06-16 05:39:25 |