| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,764 | 2,768 | 2,662 | 2,671 | 9,400 | -61 | 98% | 97% | 241% | ▼▼ | 104% | 106% | 111% | 94% | 111% |
| 20250311 | 2,658 | 2,762 | 2,620 | 2,760 | 25,600 | 89 | 103% | 104% | 272% | ▲ | 99% | 105% | 107% | 97% | 115% |
| 20250312 | 2,736 | 2,752 | 2,720 | 2,720 | 11,500 | -40 | 99% | 99% | 45% | ▼ | 100% | 106% | 106% | 95% | 112% |
| 20250313 | 2,758 | 2,781 | 2,725 | 2,770 | 7,700 | 50 | 102% | 100% | 67% | ▲ | 101% | 105% | 104% | 97% | 114% |
| 20250314 | 2,770 | 2,820 | 2,765 | 2,810 | 8,800 | 40 | 101% | 101% | 114% | ▲▲ | 100% | 104% | 102% | 99% | 116% |
| 20250317 | 2,810 | 2,827 | 2,799 | 2,799 | 4,700 | -11 | 100% | 100% | 53% | ▼ | 101% | 105% | 101% | 98% | 115% |
| 20250318 | 2,820 | 2,876 | 2,817 | 2,860 | 18,000 | 61 | 102% | 101% | 383% | ▲ | 102% | 103% | 99% | 100% | 118% |
| 20250319 | 2,860 | 2,939 | 2,860 | 2,918 | 16,200 | 58 | 102% | 102% | 90% | ▲▲ | 100% | 101% | 99% | 100% | 117% |
| 20250321 | 2,918 | 2,964 | 2,907 | 2,915 | 16,200 | -3 | 100% | 100% | 100% | ▼ | 99% | 100% | 99% | 100% | 116% |
| 20250324 | 2,920 | 2,937 | 2,888 | 2,888 | 11,900 | -27 | 99% | 99% | 73% | ▼▼ | 102% | 101% | 100% | 99% | 112% |
| 20250325 | 2,888 | 2,982 | 2,888 | 2,948 | 9,100 | 60 | 102% | 102% | 76% | ▲ | 100% | 98% | 98% | 100% | 110% |
| 20250326 | 2,948 | 2,979 | 2,915 | 2,942 | 6,400 | -6 | 100% | 100% | 70% | ▼ | 100% | 98% | 100% | 100% | 110% |
| 20250327 | 2,927 | 2,960 | 2,919 | 2,931 | 8,100 | -11 | 100% | 100% | 127% | ▼▼ | 100% | 97% | 101% | 99% | 110% |
| 20250328 | 2,919 | 2,949 | 2,870 | 2,925 | 9,800 | -6 | 100% | 100% | 121% | ▼▼▼ | 100% | 97% | 104% | 99% | 110% |
| 20250331 | 2,875 | 2,883 | 2,802 | 2,865 | 9,400 | -60 | 98% | 100% | 96% | ▼▼▼▼ | 99% | 94% | 107% | 97% | 107% |
| 20250401 | 2,915 | 2,927 | 2,879 | 2,879 | 6,700 | 14 | 100% | 99% | 71% | ▲ | 98% | 91% | 107% | 98% | 108% |
| 20250402 | 2,907 | 2,915 | 2,812 | 2,838 | 11,800 | -41 | 99% | 98% | 176% | ▼ | 102% | 98% | 114% | 96% | 106% |
| 20250403 | 2,738 | 2,832 | 2,738 | 2,799 | 12,100 | -39 | 99% | 102% | 103% | ▼▼ | 99% | 98% | 114% | 95% | 105% |
| 20250404 | 2,749 | 2,780 | 2,608 | 2,733 | 34,700 | -66 | 98% | 99% | 287% | ▼▼▼ | 104% | 106% | 123% | 93% | 102% |
| 20250408 | 2,551 | 2,692 | 2,551 | 2,646 | 7,200 | -87 | 97% | 104% | 21% | ▼▼▼▼ | 98% | 106% | 128% | 90% | 100% |
| 20250409 | 2,596 | 2,637 | 2,548 | 2,549 | 10,500 | -97 | 96% | 98% | 146% | ▼▼▼▼▼ | 97% | 100% | 121% | 86% | 100% |
| 20250410 | 2,749 | 2,749 | 2,578 | 2,675 | 14,800 | 126 | 105% | 97% | 141% | ▲ | 102% | 108% | 127% | 91% | 105% |
| 20250411 | 2,628 | 2,704 | 2,597 | 2,690 | 7,200 | 15 | 101% | 102% | 49% | ▲▲ | 101% | 107% | 124% | 91% | 106% |
| 20250414 | 2,696 | 2,770 | 2,696 | 2,712 | 11,300 | 22 | 101% | 101% | 157% | ▲▲▲ | 101% | 105% | 122% | 92% | 106% |
| 20250415 | 2,737 | 2,769 | 2,712 | 2,755 | 6,500 | 43 | 102% | 101% | 58% | ▲▲▲▲ | 102% | 106% | 123% | 93% | 108% |
| 20250416 | 2,711 | 2,778 | 2,711 | 2,757 | 3,000 | 2 | 100% | 102% | 46% | ▲▲▲▲▲ | 102% | 105% | 121% | 94% | 108% |
| 20250417 | 2,759 | 2,847 | 2,739 | 2,827 | 13,200 | 70 | 103% | 102% | 440% | ▲▲▲▲▲▲ | 101% | 103% | 117% | 96% | 111% |
| 20250418 | 2,839 | 2,899 | 2,833 | 2,880 | 6,400 | 53 | 102% | 101% | 48% | ▲▲▲▲▲▲▲ | 100% | 102% | 116% | 98% | 113% |
| 20250421 | 2,880 | 2,900 | 2,863 | 2,872 | 7,300 | -8 | 100% | 100% | 114% | ▼ | 99% | 103% | 114% | 97% | 113% |
| 20250422 | 2,895 | 2,917 | 2,819 | 2,875 | 3,200 | 3 | 100% | 99% | 44% | ▲ | 101% | 109% | 113% | 98% | 113% |
| 20250423 | 2,861 | 2,926 | 2,852 | 2,889 | 4,200 | 14 | 100% | 101% | 131% | ▲▲ | 101% | 108% | 112% | 98% | 113% |
| 20250424 | 2,901 | 2,937 | 2,872 | 2,926 | 7,200 | 37 | 101% | 101% | 171% | ▲▲▲ | 101% | 106% | 111% | 100% | 115% |
| 20250425 | 2,926 | 2,943 | 2,891 | 2,943 | 8,600 | 17 | 101% | 101% | 119% | ▲▲▲▲ | 101% | 108% | 110% | 100% | 115% |
| 20250428 | 2,943 | 3,035 | 2,930 | 2,976 | 10,700 | 33 | 101% | 101% | 124% | ▲▲▲▲▲ | 105% | 112% | 109% | 100% | 117% |
| 20250430 | 2,976 | 3,130 | 2,976 | 3,125 | 18,200 | 149 | 105% | 105% | 170% | ▲▲▲▲▲▲ | 101% | 109% | 106% | 100% | 123% |
| 20250501 | 3,055 | 3,145 | 3,055 | 3,100 | 19,400 | -25 | 99% | 101% | 107% | ▼ | 99% | 107% | 105% | 99% | 122% |
| 20250502 | 3,075 | 3,145 | 3,025 | 3,040 | 12,900 | -60 | 98% | 99% | 66% | ▼▼ | 105% | 105% | 104% | 97% | 119% |
| 20250507 | 3,040 | 3,230 | 3,040 | 3,185 | 20,800 | 145 | 105% | 105% | 161% | ▲ | 104% | 99% | 99% | 100% | 125% |
| 20250508 | 3,200 | 3,330 | 3,155 | 3,330 | 20,400 | 145 | 105% | 104% | 98% | ▲▲ | 99% | 95% | 94% | 100% | 131% |
| 20250509 | 3,330 | 3,330 | 3,200 | 3,290 | 21,600 | -40 | 99% | 99% | 106% | ▼ | 97% | 95% | 94% | 99% | 129% |
| 20250512 | 3,280 | 3,310 | 3,180 | 3,180 | 9,600 | -110 | 97% | 97% | 44% | ▼▼ | 98% | 98% | 96% | 95% | 119% |
| 20250513 | 3,215 | 3,290 | 3,135 | 3,155 | 13,700 | -25 | 99% | 98% | 143% | ▼▼▼ | 101% | 104% | 99% | 95% | 117% |
| 20250514 | 3,120 | 3,190 | 3,035 | 3,150 | 14,300 | -5 | 100% | 101% | 104% | ▼▼▼▼ | 99% | 103% | 98% | 95% | 116% |
| 20250515 | 3,150 | 3,245 | 3,115 | 3,115 | 9,300 | -35 | 99% | 99% | 65% | ▼▼▼▼▼ | 100% | 103% | 100% | 94% | 113% |
| 20250516 | 3,085 | 3,155 | 3,075 | 3,080 | 8,200 | -35 | 99% | 100% | 88% | ▼▼▼▼▼▼ | 104% | 104% | 101% | 92% | 112% |
| 20250519 | 3,050 | 3,230 | 3,050 | 3,165 | 10,300 | 85 | 103% | 104% | 126% | ▲ | 102% | 99% | 98% | 95% | 112% |
| 20250520 | 3,165 | 3,270 | 3,165 | 3,235 | 6,500 | 70 | 102% | 102% | 63% | ▲▲ | 97% | 94% | 94% | 97% | 113% |
| 20250521 | 3,265 | 3,290 | 3,170 | 3,170 | 16,400 | -65 | 98% | 97% | 252% | ▼ | 100% | 97% | 97% | 95% | 110% |
| 20250522 | 3,170 | 3,185 | 3,145 | 3,165 | 3,400 | -5 | 100% | 100% | 21% | ▼▼ | 99% | 96% | 96% | 95% | 110% |
| 20250523 | 3,165 | 3,180 | 3,100 | 3,120 | 4,500 | -45 | 99% | 99% | 132% | ▼▼▼ | 99% | 99% | 0% | 94% | 108% |
| 20250526 | 3,095 | 3,130 | 3,040 | 3,055 | 9,100 | -65 | 98% | 99% | 202% | ▼▼▼▼ | 100% | 101% | 0% | 92% | 104% |
| 20250527 | 3,055 | 3,110 | 3,055 | 3,060 | 6,000 | 5 | 100% | 100% | 66% | ▲ | 99% | 100% | 0% | 92% | 104% |
| 20250528 | 3,080 | 3,110 | 3,050 | 3,050 | 4,600 | -10 | 100% | 99% | 77% | ▼ | 98% | 100% | 0% | 92% | 102% |
| 20250529 | 3,100 | 3,100 | 3,040 | 3,050 | 3,500 | 0 | 100% | 98% | 76% | -- | 100% | 101% | 0% | 92% | 100% |
| 20250530 | 3,050 | 3,095 | 3,050 | 3,055 | 3,100 | 5 | 100% | 100% | 89% | ▲ | 102% | 101% | 0% | 92% | 100% |
| 20250602 | 3,035 | 3,090 | 3,035 | 3,085 | 2,100 | 30 | 101% | 102% | 68% | ▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20250603 | 3,095 | 3,100 | 3,055 | 3,090 | 3,300 | 5 | 100% | 100% | 157% | ▲▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20250604 | 3,090 | 3,120 | 3,075 | 3,085 | 5,100 | -5 | 100% | 100% | 155% | ▼ | 100% | 0% | 0% | 93% | 101% |
| 20250605 | 3,060 | 3,100 | 3,060 | 3,065 | 2,000 | -20 | 99% | 100% | 39% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20250606 | 3,090 | 3,100 | 3,050 | 3,050 | 2,200 | -15 | 100% | 99% | 110% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 43,900 | 0 | 34,800 | 0 | 9,100 |
| 2025-05-23 | 0 | 45,700 | 0 | 34,900 | 0 | 10,800 |
| 2025-05-16 | 0 | 44,900 | 0 | 36,300 | 0 | 8,600 |
| 2025-05-09 | 0 | 47,000 | 0 | 38,900 | 0 | 8,100 |
| 2025-05-02 | 0 | 50,100 | 0 | 38,700 | 0 | 11,400 |
| 2025-04-25 | 0 | 51,000 | 0 | 38,500 | 0 | 12,500 |
| 2025-04-18 | 0 | 52,600 | 0 | 40,400 | 0 | 12,200 |
| 2025-04-11 | 0 | 55,600 | 0 | 40,300 | 0 | 15,300 |
| 2025-04-04 | 0 | 70,000 | 0 | 52,000 | 0 | 18,000 |
| 2025-03-28 | 0 | 71,800 | 0 | 53,900 | 0 | 17,900 |
| 2025-03-21 | 0 | 70,700 | 0 | 52,400 | 0 | 18,300 |
| 2025-03-14 | 0 | 71,500 | 0 | 52,500 | 0 | 19,000 |
| 2025-03-07 | 0 | 72,300 | 0 | 53,500 | 0 | 18,800 |
| 2025-02-28 | 0 | 73,400 | 0 | 50,200 | 0 | 23,200 |
| 2025-02-21 | 0 | 78,500 | 0 | 53,200 | 0 | 25,300 |
| 2025-02-14 | 100 | 95,100 | 100 | 54,400 | 0 | 40,700 |
| 2025-02-07 | 0 | 93,700 | 0 | 48,200 | 0 | 45,500 |
| 2025-01-31 | 0 | 92,400 | 0 | 49,400 | 0 | 43,000 |
| 2025-01-24 | 0 | 62,400 | 0 | 32,000 | 0 | 30,400 |
| 2025-01-17 | 0 | 54,200 | 0 | 24,900 | 0 | 29,300 |
| 2025-01-10 | 0 | 49,400 | 0 | 23,600 | 0 | 25,800 |
| 2024-12-27 | 0 | 43,900 | 0 | 20,400 | 0 | 23,500 |
| 2024-12-20 | 0 | 44,500 | 0 | 20,800 | 0 | 23,700 |
| 2024-12-13 | 0 | 44,200 | 0 | 20,800 | 0 | 23,400 |
| 2024-12-06 | 0 | 50,300 | 0 | 26,800 | 0 | 23,500 |
| 2024-11-29 | 0 | 51,400 | 0 | 27,700 | 0 | 23,700 |
| 2024-11-22 | 0 | 50,500 | 0 | 27,500 | 0 | 23,000 |
| 2024-11-15 | 0 | 42,100 | 0 | 24,700 | 0 | 17,400 |
| 2024-11-08 | 0 | 43,600 | 0 | 27,700 | 0 | 15,900 |
| 2024-11-01 | 0 | 42,700 | 0 | 26,600 | 0 | 16,100 |
| 2024-10-25 | 0 | 43,000 | 0 | 27,500 | 0 | 15,500 |
| 2024-10-18 | 0 | 41,700 | 0 | 26,000 | 0 | 15,700 |
| 2024-10-11 | 0 | 42,900 | 0 | 26,100 | 0 | 16,800 |
| 2024-10-04 | 0 | 42,300 | 0 | 25,000 | 0 | 17,300 |
| 2024-09-27 | 0 | 42,800 | 0 | 24,100 | 0 | 18,700 |
| 2024-09-20 | 0 | 43,900 | 0 | 23,300 | 0 | 20,600 |
| 2024-09-13 | 0 | 60,600 | 0 | 38,800 | 0 | 21,800 |
| 2024-09-06 | 0 | 59,100 | 0 | 38,300 | 0 | 20,800 |
| 2024-08-30 | 0 | 61,700 | 0 | 41,200 | 0 | 20,500 |
| 2024-08-23 | 0 | 64,400 | 0 | 40,500 | 0 | 23,900 |
| 2024-08-16 | 0 | 64,400 | 0 | 40,000 | 0 | 24,400 |
| 2024-08-09 | 0 | 63,000 | 0 | 38,700 | 0 | 24,300 |
| 2024-08-02 | 0 | 69,600 | 0 | 43,500 | 0 | 26,100 |
| 2024-07-26 | 0 | 63,300 | 0 | 35,800 | 0 | 27,500 |
| 2024-07-19 | 0 | 65,400 | 0 | 36,000 | 0 | 29,400 |
| 2024-07-12 | 0 | 65,100 | 0 | 36,700 | 0 | 28,400 |
| 2024-07-05 | 0 | 62,500 | 0 | 35,200 | 0 | 27,300 |
| 2024-06-28 | 0 | 56,700 | 0 | 26,500 | 0 | 30,200 |
| 2024-06-21 | 0 | 65,000 | 0 | 31,200 | 0 | 33,800 |
| 2024-06-14 | 0 | 108,200 | 0 | 72,700 | 0 | 35,500 |
| 2024-06-07 | 0 | 110,500 | 0 | 75,500 | 0 | 35,000 |
| 2024-05-31 | 0 | 111,600 | 0 | 76,000 | 0 | 35,600 |
| 2024-05-24 | 0 | 121,700 | 0 | 84,500 | 0 | 37,200 |
| 2024-05-17 | 0 | 116,600 | 0 | 76,800 | 0 | 39,800 |
| 2024-05-10 | 100 | 100,300 | 100 | 63,100 | 0 | 37,200 |
| 2024-05-02 | 100 | 98,000 | 100 | 58,700 | 0 | 39,300 |
| 2024-04-26 | 100 | 95,100 | 100 | 56,700 | 0 | 38,400 |
| 2024-04-19 | 0 | 95,700 | 0 | 54,700 | 0 | 41,000 |
| 2024-04-12 | 0 | 85,800 | 0 | 53,100 | 0 | 32,700 |
| 2024-04-05 | 100 | 79,900 | 100 | 49,300 | 0 | 30,600 |
| 2024-03-29 | 100 | 70,800 | 100 | 47,600 | 0 | 23,200 |
| 2024-03-22 | 100 | 74,000 | 100 | 47,400 | 0 | 26,600 |
| 2024-03-15 | 0 | 72,800 | 0 | 46,500 | 0 | 26,300 |
| 2024-03-08 | 0 | 70,400 | 0 | 43,900 | 0 | 26,500 |
| 2024-03-01 | 0 | 65,600 | 0 | 40,500 | 0 | 25,100 |
| 2024-02-22 | 0 | 59,800 | 0 | 26,100 | 0 | 33,700 |
| 2024-02-16 | 0 | 54,000 | 0 | 19,100 | 0 | 34,900 |
| 2024-02-09 | 200 | 49,700 | 200 | 19,400 | 0 | 30,300 |
| 2024-02-02 | 400 | 55,900 | 400 | 19,200 | 0 | 36,700 |
| 2024-01-26 | 1,300 | 71,700 | 1,300 | 22,700 | 0 | 49,000 |
| 2024-01-19 | 0 | 67,600 | 0 | 27,200 | 0 | 40,400 |
| 2024-01-12 | 0 | 63,600 | 0 | 25,200 | 0 | 38,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250514 | 15:00 | 白洋舎 | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250514 | 15:00 | 白洋舎 | 2025年12月期 第１四半期決算補足説明資料 |
| 20250214 | 15:00 | 白洋舎 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250129 | 17:00 | 白洋舎 | 期末配当予想の修正（増配）に関するお知らせ |
| 20250129 | 17:00 | 白洋舎 | 2024年12月期業績予想および中期経営計画の数値目標の修正に関するお知らせ |
| 20241121 | 17:00 | 白洋舎 | （訂正・数値データ訂正）「2024年12月期第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241113 | 15:00 | 白洋舎 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241023 | 17:00 | 白洋舎 | 株主優待制度の一部変更に関するお知らせ |
| 20241023 | 17:00 | 白洋舎 | 株式給付信託（BBT）の追加拠出に関するお知らせ |
| 20240813 | 15:00 | 白洋舎 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240724 | 17:00 | 白洋舎 | 剰余金の配当(中間配当)に関するお知らせ |
| 20240214 | 15:00 | 白洋舎 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240124 | 17:00 | 白洋舎 | 代表取締役の異動（社長交代）および役員の異動に関するお知らせ |
| 20240124 | 17:00 | 白洋舎 | 業績予想の修正に関するお知らせ |
| 20240124 | 17:00 | 白洋舎 | 剰余金の配当に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQOP | 350 | 2024-02-07 10:10 | （株）白洋舍 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9731 | 1 | クリーニングの白洋舍-清潔に、美しく、快適に。プロのキレイを日常へ | 2025-06-06 15:22:55 |
| 9731 | 2 | 重要なお知らせ株主優待制度の一部変更に関するお知らせ | 2024-10-23 18:34:00 |
| 9731 | 2 | 株主さま向け工場見学会ご当選通知メール送信のお知らせ-株式会社白洋舍 | 2024-10-10 11:32:14 |
| 9731 | 2 | 株主さま向け工場見学会受付終了のお知らせ-株式会社白洋舍 | 2024-09-26 14:31:57 |
| 9731 | 2 | 株主さま向け工場見学会-株式会社白洋舍 | 2024-09-05 21:32:22 |
| 9731 | 2 | 電子公告-株式会社白洋舍 | 2024-06-19 13:51:51 |
| 9731 | 2 | 定款・株式取扱規程-株式会社白洋舍 | 2024-06-19 13:51:50 |
| 9731 | 2 | 有価証券報告書-株式会社白洋舍 | 2024-06-19 13:51:48 |
| 9731 | 2 | 株主のみなさまへ（株主通信）-株式会社白洋舍 | 2024-06-19 13:51:47 |
| 9731 | 2 | 決算説明会資料-株式会社白洋舍 | 2024-06-19 13:51:45 |