| 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 | 961 | 962 | 960 | 961 | 3,400 | -1 | 100% | 100% | 39% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250311 | 960 | 961 | 957 | 959 | 2,400 | -2 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250312 | 959 | 963 | 959 | 962 | 3,700 | 3 | 100% | 100% | 154% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20250313 | 957 | 962 | 957 | 960 | 9,200 | -2 | 100% | 100% | 249% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20250314 | 960 | 960 | 958 | 959 | 2,400 | -1 | 100% | 100% | 26% | ▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20250317 | 960 | 961 | 959 | 959 | 4,900 | 0 | 100% | 100% | 204% | -- | 100% | 100% | 101% | 96% | 100% |
| 20250318 | 959 | 965 | 958 | 961 | 4,100 | 2 | 100% | 100% | 84% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20250319 | 961 | 964 | 961 | 961 | 4,000 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250321 | 960 | 962 | 959 | 961 | 4,300 | 0 | 100% | 100% | 108% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250324 | 964 | 964 | 962 | 963 | 2,200 | 2 | 100% | 100% | 51% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250325 | 966 | 966 | 962 | 962 | 7,200 | -1 | 100% | 100% | 327% | ▼ | 100% | 100% | 101% | 97% | 100% |
| 20250326 | 962 | 964 | 962 | 962 | 3,000 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 101% | 97% | 100% |
| 20250327 | 964 | 964 | 962 | 962 | 5,400 | 0 | 100% | 100% | 180% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250328 | 962 | 965 | 962 | 962 | 5,800 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 100% | 100% | 100% |
| 20250331 | 963 | 963 | 958 | 963 | 8,800 | 1 | 100% | 100% | 152% | ▲ | 100% | 99% | 100% | 100% | 100% |
| 20250401 | 963 | 964 | 961 | 962 | 1,500 | -1 | 100% | 100% | 17% | ▼ | 100% | 97% | 100% | 100% | 100% |
| 20250402 | 963 | 963 | 959 | 961 | 3,400 | -1 | 100% | 100% | 227% | ▼▼ | 100% | 98% | 101% | 100% | 100% |
| 20250403 | 960 | 961 | 957 | 958 | 3,600 | -3 | 100% | 100% | 106% | ▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20250404 | 956 | 958 | 950 | 952 | 10,800 | -6 | 99% | 100% | 300% | ▼▼▼▼ | 101% | 104% | 104% | 99% | 100% |
| 20250408 | 929 | 947 | 929 | 937 | 7,400 | -15 | 98% | 101% | 69% | ▼▼▼▼▼ | 100% | 104% | 103% | 97% | 100% |
| 20250409 | 936 | 939 | 932 | 932 | 3,900 | -5 | 99% | 100% | 53% | ▼▼▼▼▼▼ | 100% | 102% | 102% | 97% | 100% |
| 20250410 | 947 | 947 | 939 | 945 | 3,700 | 13 | 101% | 100% | 95% | ▲ | 101% | 101% | 102% | 98% | 101% |
| 20250411 | 945 | 953 | 939 | 953 | 3,700 | 8 | 101% | 101% | 100% | ▲▲ | 102% | 101% | 101% | 99% | 102% |
| 20250414 | 954 | 971 | 950 | 970 | 14,600 | 17 | 102% | 102% | 395% | ▲▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20250415 | 969 | 969 | 958 | 963 | 1,100 | -7 | 99% | 99% | 8% | ▼ | 99% | 100% | 100% | 99% | 103% |
| 20250416 | 963 | 963 | 955 | 955 | 2,400 | -8 | 99% | 99% | 218% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20250417 | 959 | 959 | 956 | 959 | 1,500 | 4 | 100% | 100% | 63% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250418 | 956 | 957 | 955 | 956 | 2,300 | -3 | 100% | 100% | 153% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250421 | 957 | 964 | 956 | 959 | 2,800 | 3 | 100% | 100% | 122% | ▲ | 101% | 101% | 101% | 99% | 103% |
| 20250422 | 955 | 965 | 955 | 965 | 1,300 | 6 | 101% | 101% | 46% | ▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20250423 | 964 | 964 | 959 | 960 | 2,700 | -5 | 99% | 100% | 208% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250424 | 960 | 962 | 960 | 962 | 1,300 | 2 | 100% | 100% | 48% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20250425 | 966 | 966 | 960 | 961 | 4,300 | -1 | 100% | 99% | 331% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250428 | 959 | 963 | 959 | 960 | 2,000 | -1 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250430 | 960 | 963 | 959 | 959 | 2,600 | -1 | 100% | 100% | 130% | ▼▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250501 | 960 | 960 | 958 | 958 | 1,600 | -1 | 100% | 100% | 62% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250502 | 958 | 960 | 957 | 960 | 3,700 | 2 | 100% | 100% | 231% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250507 | 958 | 960 | 956 | 957 | 4,600 | -3 | 100% | 100% | 124% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250508 | 957 | 960 | 957 | 958 | 700 | 1 | 100% | 100% | 15% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250509 | 960 | 962 | 959 | 959 | 2,600 | 1 | 100% | 100% | 371% | ▲▲ | 100% | 100% | 100% | 99% | 103% |
| 20250512 | 959 | 962 | 959 | 960 | 8,900 | 1 | 100% | 100% | 342% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20250513 | 959 | 960 | 957 | 958 | 8,600 | -2 | 100% | 100% | 97% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250514 | 956 | 958 | 956 | 957 | 1,800 | -1 | 100% | 100% | 21% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250515 | 957 | 959 | 955 | 956 | 5,600 | -1 | 100% | 100% | 311% | ▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250516 | 954 | 956 | 953 | 953 | 4,600 | -3 | 100% | 100% | 82% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250519 | 953 | 955 | 952 | 952 | 3,300 | -1 | 100% | 100% | 72% | ▼▼▼▼▼ | 100% | 101% | 100% | 99% | 100% |
| 20250520 | 952 | 959 | 952 | 955 | 2,800 | 3 | 100% | 100% | 85% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20250521 | 955 | 955 | 953 | 954 | 300 | -1 | 100% | 100% | 11% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20250522 | 954 | 958 | 952 | 952 | 2,700 | -2 | 100% | 100% | 900% | ▼▼ | 100% | 101% | 100% | 99% | 100% |
| 20250523 | 952 | 957 | 952 | 956 | 1,000 | 4 | 100% | 100% | 37% | ▲ | 100% | 100% | 0% | 99% | 100% |
| 20250526 | 958 | 958 | 956 | 957 | 1,600 | 1 | 100% | 100% | 160% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 955 | 957 | 955 | 957 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250528 | 954 | 957 | 954 | 957 | 2,000 | 0 | 100% | 100% | 222% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250529 | 957 | 957 | 955 | 956 | 2,900 | -1 | 100% | 100% | 145% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250530 | 956 | 960 | 950 | 953 | 8,900 | -3 | 100% | 100% | 307% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250602 | 953 | 954 | 952 | 952 | 2,300 | -1 | 100% | 100% | 26% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20250603 | 952 | 956 | 952 | 954 | 900 | 2 | 100% | 100% | 39% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20250604 | 957 | 957 | 954 | 956 | 5,200 | 2 | 100% | 100% | 578% | ▲▲ | 100% | 0% | 0% | 100% | 100% |
| 20250605 | 958 | 958 | 953 | 954 | 6,700 | -2 | 100% | 100% | 129% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20250606 | 954 | 958 | 952 | 953 | 3,200 | -1 | 100% | 100% | 48% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 20,200 | 0 | 11,000 | 0 | 9,200 |
| 2025-05-23 | 0 | 20,300 | 0 | 11,400 | 0 | 8,900 |
| 2025-05-16 | 0 | 19,400 | 0 | 11,400 | 0 | 8,000 |
| 2025-05-09 | 0 | 19,700 | 0 | 11,100 | 0 | 8,600 |
| 2025-05-02 | 0 | 19,500 | 0 | 10,900 | 0 | 8,600 |
| 2025-04-25 | 0 | 18,700 | 0 | 10,700 | 0 | 8,000 |
| 2025-04-18 | 0 | 19,200 | 0 | 10,400 | 0 | 8,800 |
| 2025-04-11 | 0 | 18,800 | 0 | 7,400 | 0 | 11,400 |
| 2025-04-04 | 0 | 17,300 | 0 | 6,400 | 0 | 10,900 |
| 2025-03-28 | 0 | 20,800 | 0 | 7,100 | 0 | 13,700 |
| 2025-03-21 | 0 | 20,700 | 0 | 7,900 | 0 | 12,800 |
| 2025-03-14 | 0 | 18,500 | 0 | 7,100 | 0 | 11,400 |
| 2025-03-07 | 0 | 18,000 | 0 | 6,800 | 0 | 11,200 |
| 2025-02-28 | 0 | 13,500 | 0 | 4,100 | 0 | 9,400 |
| 2025-02-21 | 0 | 12,800 | 0 | 2,700 | 0 | 10,100 |
| 2025-02-14 | 0 | 13,400 | 0 | 3,200 | 0 | 10,200 |
| 2025-02-07 | 0 | 13,700 | 0 | 3,200 | 0 | 10,500 |
| 2025-01-31 | 0 | 20,100 | 0 | 3,200 | 0 | 16,900 |
| 2025-01-24 | 0 | 23,300 | 0 | 3,200 | 0 | 20,100 |
| 2025-01-17 | 0 | 23,500 | 0 | 3,300 | 0 | 20,200 |
| 2025-01-10 | 0 | 27,900 | 0 | 3,500 | 0 | 24,400 |
| 2024-12-27 | 0 | 16,500 | 0 | 2,800 | 0 | 13,700 |
| 2024-12-20 | 0 | 16,200 | 0 | 2,500 | 0 | 13,700 |
| 2024-12-13 | 0 | 16,400 | 0 | 2,700 | 0 | 13,700 |
| 2024-12-06 | 0 | 17,200 | 0 | 2,600 | 0 | 14,600 |
| 2024-11-29 | 0 | 16,200 | 0 | 2,600 | 0 | 13,600 |
| 2024-11-22 | 0 | 15,800 | 0 | 2,600 | 0 | 13,200 |
| 2024-11-15 | 0 | 15,100 | 0 | 2,800 | 0 | 12,300 |
| 2024-11-08 | 0 | 17,400 | 0 | 6,100 | 0 | 11,300 |
| 2024-11-01 | 0 | 23,400 | 0 | 11,200 | 0 | 12,200 |
| 2024-10-25 | 0 | 22,200 | 0 | 11,200 | 0 | 11,000 |
| 2024-10-18 | 0 | 22,100 | 0 | 11,100 | 0 | 11,000 |
| 2024-10-11 | 0 | 21,800 | 0 | 11,100 | 0 | 10,700 |
| 2024-10-04 | 0 | 10,700 | 0 | 2,300 | 0 | 8,400 |
| 2024-09-27 | 0 | 9,000 | 0 | 1,000 | 0 | 8,000 |
| 2024-09-20 | 0 | 8,600 | 0 | 1,000 | 0 | 7,600 |
| 2024-09-13 | 0 | 7,900 | 0 | 900 | 0 | 7,000 |
| 2024-09-06 | 0 | 7,700 | 0 | 1,400 | 0 | 6,300 |
| 2024-08-30 | 0 | 6,500 | 0 | 2,000 | 0 | 4,500 |
| 2024-08-23 | 0 | 5,200 | 0 | 1,300 | 0 | 3,900 |
| 2024-08-16 | 0 | 5,200 | 0 | 1,500 | 0 | 3,700 |
| 2024-08-09 | 0 | 6,400 | 0 | 1,800 | 0 | 4,600 |
| 2024-08-02 | 0 | 9,700 | 0 | 2,500 | 0 | 7,200 |
| 2024-07-26 | 0 | 20,300 | 0 | 2,400 | 0 | 17,900 |
| 2024-07-19 | 0 | 28,800 | 0 | 2,800 | 0 | 26,000 |
| 2024-07-12 | 0 | 26,700 | 0 | 2,700 | 0 | 24,000 |
| 2024-07-05 | 0 | 20,800 | 0 | 3,000 | 0 | 17,800 |
| 2024-06-28 | 0 | 20,500 | 0 | 3,000 | 0 | 17,500 |
| 2024-06-21 | 0 | 20,000 | 0 | 2,500 | 0 | 17,500 |
| 2024-06-14 | 0 | 26,000 | 0 | 8,400 | 0 | 17,600 |
| 2024-06-07 | 0 | 25,000 | 0 | 8,400 | 0 | 16,600 |
| 2024-05-31 | 0 | 22,400 | 0 | 8,600 | 0 | 13,800 |
| 2024-05-24 | 0 | 19,900 | 0 | 8,800 | 0 | 11,100 |
| 2024-05-17 | 0 | 19,000 | 0 | 8,200 | 0 | 10,800 |
| 2024-05-10 | 0 | 18,600 | 0 | 8,100 | 0 | 10,500 |
| 2024-05-02 | 0 | 17,100 | 0 | 7,300 | 0 | 9,800 |
| 2024-04-26 | 0 | 18,000 | 0 | 7,200 | 0 | 10,800 |
| 2024-04-19 | 0 | 28,400 | 0 | 18,100 | 0 | 10,300 |
| 2024-04-12 | 0 | 27,800 | 0 | 17,500 | 0 | 10,300 |
| 2024-04-05 | 0 | 24,200 | 0 | 15,100 | 0 | 9,100 |
| 2024-03-29 | 0 | 20,400 | 0 | 14,100 | 0 | 6,300 |
| 2024-03-22 | 0 | 19,000 | 0 | 12,000 | 0 | 7,000 |
| 2024-03-15 | 0 | 17,600 | 0 | 12,500 | 0 | 5,100 |
| 2024-03-08 | 0 | 18,000 | 0 | 12,300 | 0 | 5,700 |
| 2024-03-01 | 0 | 16,600 | 0 | 13,700 | 0 | 2,900 |
| 2024-02-22 | 0 | 10,700 | 0 | 8,700 | 0 | 2,000 |
| 2024-02-16 | 0 | 11,300 | 0 | 8,700 | 0 | 2,600 |
| 2024-02-09 | 0 | 13,900 | 0 | 8,800 | 0 | 5,100 |
| 2024-02-02 | 0 | 14,900 | 0 | 8,800 | 0 | 6,100 |
| 2024-01-26 | 0 | 14,200 | 0 | 9,000 | 0 | 5,200 |
| 2024-01-19 | 0 | 13,600 | 0 | 9,400 | 0 | 4,200 |
| 2024-01-12 | 0 | 19,300 | 0 | 9,100 | 0 | 10,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 11:00 | 天満屋ス | 親会社等の決算に関するお知らせ |
| 20250529 | 11:00 | 天満屋ス | 支配株主等に関する事項について |
| 20250414 | 15:00 | 天満屋ス | 2025年2月期 決算短信〔日本基準〕（連結） |
| 20250414 | 15:00 | 天満屋ス | 2025年2月期通期連結業績予想と実績との差異に関するお知らせ |
| 20250127 | 15:00 | 天満屋ス | 人事異動に関するお知らせ |
| 20250110 | 12:40 | 天満屋ス | その他の関係会社の異動に関するお知らせ |
| 20250108 | 15:30 | 天満屋ス | 2025年2月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241009 | 15:30 | 天満屋ス | 2025年2月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240710 | 15:00 | 天満屋ス | 2025年2月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240528 | 11:00 | 天満屋ス | 親会社等の決算に関するお知らせ |
| 20240528 | 11:00 | 天満屋ス | 支配株主等に関する事項について |
| 20240213 | 15:00 | 天満屋ス | 連結子会社間の吸収分割のお知らせ |
| 20240122 | 15:00 | 天満屋ス | 人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9846 | 1 | いつも生活応援！！天満屋ハピータウン | 2025-06-06 22:24:11 |
| 9846 | 3 | 「セブンプレミアム 北海道バター」お詫びと商品回収のお知らせ | 2025-04-16 20:33:32 |
| 9846 | 3 | セブンプレミアム北海道バター お詫びと商品回収のお知らせ | 2025-04-16 20:31:15 |
| 9846 | 3 | 【dポイントクラブ】dポイントとd払いで毎日たまって毎日おトクに！ | 2025-03-01 04:31:43 |
| 9846 | 3 | 2024年お盆期間中営業時間変更のお知らせ | 2024-08-01 01:28:35 |
| 9846 | 3 | 健康経営優良法人2024認定のお知らせ│いつも生活応援！！天満屋ハピータウン | 2024-06-14 09:05:31 |