| 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 | 2,326 | 2,339 | 2,313 | 2,323 | 3,700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 101% | 98% | 105% |
| 20240925 | 2,323 | 2,375 | 2,323 | 2,335 | 7,700 | 12 | 101% | 101% | 208% | ▲ | 100% | 98% | 99% | 98% | 105% |
| 20240926 | 2,365 | 2,368 | 2,348 | 2,366 | 4,600 | 31 | 101% | 100% | 60% | ▲▲ | 100% | 99% | 99% | 100% | 107% |
| 20240927 | 2,364 | 2,379 | 2,355 | 2,365 | 3,500 | -1 | 100% | 100% | 76% | ▼ | 98% | 99% | 99% | 100% | 106% |
| 20240930 | 2,355 | 2,357 | 2,302 | 2,314 | 7,800 | -51 | 98% | 98% | 223% | ▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20241001 | 2,314 | 2,336 | 2,314 | 2,321 | 1,800 | 7 | 100% | 100% | 23% | ▲ | 100% | 101% | 100% | 98% | 105% |
| 20241002 | 2,332 | 2,340 | 2,321 | 2,321 | 3,700 | 0 | 100% | 100% | 206% | -- | 100% | 101% | 101% | 98% | 105% |
| 20241003 | 2,321 | 2,334 | 2,311 | 2,331 | 2,900 | 10 | 100% | 100% | 78% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20241004 | 2,327 | 2,339 | 2,321 | 2,335 | 1,000 | 4 | 100% | 100% | 34% | ▲▲ | 101% | 99% | 100% | 98% | 105% |
| 20241007 | 2,335 | 2,363 | 2,335 | 2,347 | 6,200 | 12 | 101% | 101% | 620% | ▲▲▲ | 100% | 99% | 100% | 99% | 106% |
| 20241008 | 2,350 | 2,365 | 2,340 | 2,340 | 3,400 | -7 | 100% | 100% | 55% | ▼ | 98% | 98% | 99% | 99% | 105% |
| 20241009 | 2,364 | 2,364 | 2,324 | 2,325 | 2,600 | -15 | 99% | 98% | 76% | ▼▼ | 99% | 101% | 100% | 98% | 105% |
| 20241010 | 2,322 | 2,322 | 2,296 | 2,300 | 5,000 | -25 | 99% | 99% | 192% | ▼▼▼ | 100% | 101% | 101% | 97% | 104% |
| 20241011 | 2,310 | 2,319 | 2,304 | 2,319 | 2,700 | 19 | 101% | 100% | 54% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20241015 | 2,337 | 2,337 | 2,325 | 2,325 | 4,500 | 6 | 100% | 99% | 167% | ▲▲ | 100% | 101% | 99% | 98% | 102% |
| 20241016 | 2,321 | 2,342 | 2,321 | 2,328 | 1,900 | 3 | 100% | 100% | 42% | ▲▲▲ | 101% | 101% | 99% | 98% | 101% |
| 20241017 | 2,321 | 2,336 | 2,321 | 2,336 | 400 | 8 | 100% | 101% | 21% | ▲▲▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241018 | 2,330 | 2,336 | 2,320 | 2,335 | 800 | -1 | 100% | 100% | 200% | ▼ | 99% | 100% | 98% | 99% | 102% |
| 20241021 | 2,346 | 2,346 | 2,320 | 2,333 | 2,100 | -2 | 100% | 99% | 263% | ▼▼ | 99% | 99% | 98% | 99% | 101% |
| 20241022 | 2,346 | 2,346 | 2,323 | 2,323 | 2,300 | -10 | 100% | 99% | 110% | ▼▼▼ | 101% | 100% | 99% | 98% | 101% |
| 20241023 | 2,324 | 2,339 | 2,323 | 2,339 | 700 | 16 | 101% | 101% | 30% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241024 | 2,344 | 2,368 | 2,332 | 2,338 | 5,600 | -1 | 100% | 100% | 800% | ▼ | 98% | 98% | 99% | 99% | 102% |
| 20241025 | 2,340 | 2,351 | 2,300 | 2,300 | 10,400 | -38 | 98% | 98% | 186% | ▼▼ | 100% | 98% | 99% | 97% | 100% |
| 20241028 | 2,339 | 2,339 | 2,312 | 2,331 | 4,300 | 31 | 101% | 100% | 41% | ▲ | 100% | 98% | 97% | 99% | 101% |
| 20241029 | 2,330 | 2,332 | 2,318 | 2,330 | 5,500 | -1 | 100% | 100% | 128% | ▼ | 97% | 98% | 98% | 99% | 101% |
| 20241030 | 2,320 | 2,329 | 2,242 | 2,242 | 36,700 | -88 | 96% | 97% | 667% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241031 | 2,263 | 2,286 | 2,263 | 2,284 | 9,900 | 42 | 102% | 101% | 27% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20241101 | 2,289 | 2,299 | 2,264 | 2,277 | 8,200 | -7 | 100% | 99% | 83% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20241105 | 2,299 | 2,299 | 2,280 | 2,281 | 2,400 | 4 | 100% | 99% | 29% | ▲ | 100% | 101% | 99% | 97% | 102% |
| 20241106 | 2,281 | 2,294 | 2,267 | 2,270 | 6,400 | -11 | 100% | 100% | 267% | ▼ | 100% | 101% | 99% | 97% | 101% |
| 20241107 | 2,284 | 2,287 | 2,270 | 2,273 | 4,700 | 3 | 100% | 100% | 73% | ▲ | 101% | 98% | 99% | 97% | 101% |
| 20241108 | 2,274 | 2,299 | 2,274 | 2,299 | 7,000 | 26 | 101% | 101% | 149% | ▲▲ | 100% | 97% | 98% | 98% | 103% |
| 20241111 | 2,290 | 2,300 | 2,281 | 2,300 | 5,600 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 99% | 98% | 98% | 103% |
| 20241112 | 2,300 | 2,310 | 2,289 | 2,309 | 7,300 | 9 | 100% | 100% | 130% | ▲▲▲▲ | 97% | 98% | 97% | 99% | 103% |
| 20241113 | 2,310 | 2,320 | 2,232 | 2,232 | 30,400 | -77 | 97% | 97% | 416% | ▼ | 98% | 101% | 100% | 95% | 100% |
| 20241114 | 2,258 | 2,268 | 2,210 | 2,211 | 26,400 | -21 | 99% | 98% | 87% | ▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20241115 | 2,208 | 2,260 | 2,208 | 2,226 | 19,300 | 15 | 101% | 101% | 73% | ▲ | 102% | 101% | 101% | 95% | 101% |
| 20241118 | 2,226 | 2,271 | 2,207 | 2,271 | 22,000 | 45 | 102% | 102% | 114% | ▲▲ | 99% | 98% | 98% | 97% | 103% |
| 20241119 | 2,300 | 2,300 | 2,271 | 2,271 | 9,200 | 0 | 100% | 99% | 42% | -- | 100% | 100% | 100% | 97% | 103% |
| 20241120 | 2,252 | 2,277 | 2,252 | 2,258 | 9,700 | -13 | 99% | 100% | 105% | ▼ | 98% | 99% | 98% | 97% | 102% |
| 20241121 | 2,285 | 2,285 | 2,240 | 2,250 | 18,600 | -8 | 100% | 98% | 192% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20241122 | 2,249 | 2,250 | 2,227 | 2,237 | 8,300 | -13 | 99% | 99% | 45% | ▼▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20241125 | 2,237 | 2,260 | 2,231 | 2,244 | 7,600 | 7 | 100% | 100% | 92% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241126 | 2,243 | 2,255 | 2,240 | 2,254 | 1,300 | 10 | 100% | 100% | 17% | ▲▲ | 99% | 100% | 100% | 97% | 102% |
| 20241127 | 2,256 | 2,256 | 2,231 | 2,233 | 5,400 | -21 | 99% | 99% | 415% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241128 | 2,233 | 2,255 | 2,216 | 2,223 | 8,400 | -10 | 100% | 100% | 156% | ▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241129 | 2,223 | 2,226 | 2,218 | 2,225 | 6,200 | 2 | 100% | 100% | 74% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241202 | 2,235 | 2,244 | 2,226 | 2,244 | 3,800 | 19 | 101% | 100% | 61% | ▲▲ | 100% | 99% | 99% | 97% | 101% |
| 20241203 | 2,259 | 2,259 | 2,240 | 2,252 | 5,500 | 8 | 100% | 100% | 145% | ▲▲▲ | 99% | 100% | 99% | 98% | 102% |
| 20241204 | 2,252 | 2,254 | 2,240 | 2,240 | 8,700 | -12 | 99% | 99% | 158% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20241205 | 2,245 | 2,245 | 2,225 | 2,235 | 3,100 | -5 | 100% | 100% | 36% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241206 | 2,242 | 2,250 | 2,240 | 2,242 | 2,500 | 7 | 100% | 100% | 81% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241209 | 2,242 | 2,249 | 2,226 | 2,244 | 19,700 | 2 | 100% | 100% | 788% | ▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 2,245 | 2,247 | 2,231 | 2,245 | 12,800 | 1 | 100% | 100% | 65% | ▲▲▲ | 100% | 100% | 0% | 99% | 102% |
| 20241211 | 2,245 | 2,245 | 2,236 | 2,245 | 5,500 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 0% | 99% | 102% |
| 20241212 | 2,245 | 2,253 | 2,236 | 2,245 | 4,300 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 2,234 | 2,245 | 2,226 | 2,245 | 5,500 | 0 | 100% | 100% | 128% | -- | 100% | 98% | 0% | 99% | 101% |
| 20241216 | 2,244 | 2,260 | 2,236 | 2,248 | 12,900 | 3 | 100% | 100% | 235% | ▲ | 99% | 98% | 0% | 99% | 101% |
| 20241217 | 2,250 | 2,252 | 2,227 | 2,230 | 32,500 | -18 | 99% | 99% | 252% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 2,238 | 2,240 | 2,225 | 2,237 | 4,500 | 7 | 100% | 100% | 14% | ▲ | 99% | 0% | 0% | 99% | 101% |
| 20241219 | 2,227 | 2,234 | 2,207 | 2,208 | 21,300 | -29 | 99% | 99% | 473% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 2,228 | 2,228 | 2,192 | 2,196 | 17,500 | -12 | 99% | 99% | 82% | ▼▼ | % | % | % | 97% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 15:26:28 |
| 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 |