| 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 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 4 | 100% | 100% | 22% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20240925 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | -1 | 100% | 100% | 50% | ▼ | 100% | 99% | 97% | 94% | 100% |
| 20240926 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1 | 100% | 100% | 100% | ▲ | 101% | 102% | 99% | 94% | 100% |
| 20240927 | 975 | 1,005 | 970 | 989 | 9,400 | -16 | 98% | 101% | 9400% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20240930 | 995 | 995 | 994 | 995 | 1,200 | 6 | 101% | 100% | 13% | ▲ | 101% | 99% | 97% | 94% | 101% |
| 20241001 | 990 | 998 | 990 | 998 | 300 | 3 | 100% | 101% | 25% | ▲▲ | 99% | 99% | 96% | 95% | 101% |
| 20241002 | 997 | 997 | 989 | 989 | 200 | -9 | 99% | 99% | 67% | ▼ | 101% | 99% | 97% | 94% | 100% |
| 20241004 | 990 | 996 | 983 | 996 | 800 | 7 | 101% | 101% | 400% | ▲ | 100% | 100% | 97% | 95% | 101% |
| 20241007 | 982 | 984 | 982 | 984 | 600 | -12 | 99% | 100% | 75% | ▼ | 100% | 99% | 96% | 93% | 100% |
| 20241008 | 984 | 985 | 984 | 984 | 700 | 0 | 100% | 100% | 117% | -- | 100% | 98% | 96% | 95% | 100% |
| 20241011 | 984 | 984 | 982 | 982 | 400 | -2 | 100% | 100% | 57% | ▼ | 100% | 98% | 97% | 94% | 100% |
| 20241015 | 982 | 982 | 982 | 982 | 200 | 0 | 100% | 100% | 50% | -- | 99% | 94% | 97% | 94% | 100% |
| 20241017 | 979 | 979 | 965 | 972 | 1,000 | -10 | 99% | 99% | 500% | ▼ | 99% | 99% | 98% | 93% | 100% |
| 20241018 | 967 | 967 | 940 | 961 | 3,500 | -11 | 99% | 99% | 350% | ▼▼ | 99% | 99% | 98% | 92% | 100% |
| 20241021 | 968 | 968 | 961 | 961 | 900 | 0 | 100% | 99% | 26% | -- | 97% | 96% | 102% | 92% | 100% |
| 20241022 | 951 | 953 | 921 | 922 | 6,200 | -39 | 96% | 97% | 689% | ▼ | 98% | 99% | 104% | 89% | 100% |
| 20241023 | 925 | 925 | 906 | 906 | 1,700 | -16 | 98% | 98% | 27% | ▼▼ | 106% | 103% | 106% | 88% | 100% |
| 20241024 | 908 | 958 | 905 | 958 | 3,400 | 52 | 106% | 106% | 200% | ▲ | 100% | 104% | 106% | 94% | 106% |
| 20241025 | 913 | 920 | 908 | 913 | 3,100 | -45 | 95% | 100% | 91% | ▼ | 100% | 104% | 106% | 91% | 101% |
| 20241028 | 913 | 914 | 909 | 914 | 500 | 1 | 100% | 100% | 16% | ▲ | 100% | 104% | 107% | 91% | 101% |
| 20241029 | 914 | 914 | 908 | 914 | 1,200 | 0 | 100% | 100% | 240% | -- | 101% | 99% | 106% | 91% | 101% |
| 20241030 | 925 | 932 | 925 | 932 | 200 | 18 | 102% | 101% | 17% | ▲ | 101% | 98% | 105% | 93% | 103% |
| 20241031 | 935 | 949 | 935 | 949 | 500 | 17 | 102% | 101% | 250% | ▲▲ | 100% | 99% | 103% | 95% | 105% |
| 20241101 | 949 | 949 | 948 | 948 | 200 | -1 | 100% | 100% | 40% | ▼ | 100% | 103% | 107% | 95% | 105% |
| 20241105 | 918 | 918 | 910 | 914 | 1,000 | -34 | 96% | 100% | 500% | ▼▼ | 100% | 103% | 107% | 92% | 101% |
| 20241106 | 914 | 918 | 914 | 918 | 200 | 4 | 100% | 100% | 20% | ▲ | 100% | 104% | 107% | 92% | 101% |
| 20241107 | 918 | 918 | 918 | 918 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 102% | 105% | 92% | 101% |
| 20241108 | 931 | 936 | 931 | 936 | 200 | 18 | 102% | 101% | 200% | ▲ | 99% | 100% | 102% | 95% | 103% |
| 20241111 | 950 | 950 | 943 | 943 | 300 | 7 | 101% | 99% | 150% | ▲▲ | 100% | 103% | 103% | 96% | 104% |
| 20241112 | 939 | 943 | 939 | 943 | 1,800 | 0 | 100% | 100% | 600% | -- | 100% | 102% | 101% | 96% | 104% |
| 20241118 | 951 | 951 | 951 | 951 | 100 | 8 | 101% | 100% | 6% | ▲ | 100% | 102% | 101% | 97% | 105% |
| 20241119 | 951 | 951 | 951 | 951 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 103% | 101% | 98% | 105% |
| 20241120 | 951 | 951 | 951 | 951 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 99% | 99% | 105% |
| 20241121 | 966 | 966 | 966 | 966 | 100 | 15 | 102% | 100% | 100% | ▲ | 100% | 101% | 98% | 100% | 107% |
| 20241125 | 970 | 970 | 970 | 970 | 200 | 4 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 98% | 100% | 107% |
| 20241128 | 970 | 970 | 970 | 970 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 97% | 100% | 107% |
| 20241129 | 978 | 978 | 978 | 978 | 500 | 8 | 101% | 100% | 250% | ▲ | 102% | 100% | 97% | 100% | 107% |
| 20241202 | 963 | 979 | 952 | 979 | 600 | 1 | 100% | 102% | 120% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241203 | 968 | 979 | 954 | 969 | 600 | -10 | 99% | 100% | 100% | ▼ | 101% | 101% | 0% | 99% | 106% |
| 20241204 | 954 | 963 | 954 | 963 | 200 | -6 | 99% | 101% | 33% | ▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241210 | 963 | 963 | 963 | 963 | 200 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 0% | 98% | 105% |
| 20241211 | 963 | 963 | 961 | 961 | 700 | -2 | 100% | 100% | 350% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241212 | 961 | 961 | 961 | 961 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 99% | 0% | 98% | 105% |
| 20241213 | 961 | 961 | 960 | 960 | 200 | -1 | 100% | 100% | 200% | ▼ | 99% | 97% | 0% | 98% | 105% |
| 20241217 | 960 | 960 | 949 | 950 | 1,900 | -10 | 99% | 99% | 950% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 955 | 955 | 955 | 955 | 200 | 5 | 101% | 100% | 11% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 942 | 949 | 942 | 949 | 700 | -6 | 99% | 101% | 350% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 934 | 949 | 931 | 931 | 2,800 | -18 | 98% | 100% | 400% | ▼▼ | % | % | % | 95% | 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 | 106,800 | 0 | 103,400 | 0 | 3,400 |
| 2024-12-06 | 0 | 107,600 | 0 | 103,500 | 0 | 4,100 |
| 2024-11-29 | 0 | 107,500 | 0 | 103,500 | 0 | 4,000 |
| 2024-11-22 | 0 | 107,700 | 0 | 103,400 | 0 | 4,300 |
| 2024-11-15 | 0 | 107,600 | 0 | 103,200 | 0 | 4,400 |
| 2024-11-08 | 0 | 108,200 | 0 | 102,700 | 0 | 5,500 |
| 2024-11-01 | 0 | 108,000 | 0 | 102,600 | 0 | 5,400 |
| 2024-10-25 | 0 | 108,900 | 0 | 103,400 | 0 | 5,500 |
| 2024-10-18 | 0 | 107,800 | 0 | 103,500 | 0 | 4,300 |
| 2024-10-11 | 0 | 107,400 | 0 | 103,500 | 0 | 3,900 |
| 2024-10-04 | 0 | 108,100 | 0 | 104,100 | 0 | 4,000 |
| 2024-09-27 | 0 | 107,700 | 0 | 103,500 | 0 | 4,200 |
| 2024-09-20 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-09-13 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-09-06 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-08-30 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-08-23 | 0 | 107,000 | 0 | 103,500 | 0 | 3,500 |
| 2024-08-16 | 0 | 106,700 | 0 | 103,500 | 0 | 3,200 |
| 2024-08-09 | 0 | 106,600 | 0 | 103,500 | 0 | 3,100 |
| 2024-08-02 | 0 | 107,100 | 0 | 103,500 | 0 | 3,600 |
| 2024-07-26 | 900 | 107,900 | 900 | 104,000 | 0 | 3,900 |
| 2024-07-19 | 0 | 107,800 | 0 | 104,000 | 0 | 3,800 |
| 2024-07-12 | 0 | 108,200 | 0 | 104,000 | 0 | 4,200 |
| 2024-07-05 | 0 | 106,700 | 0 | 103,300 | 0 | 3,400 |
| 2024-06-28 | 0 | 106,700 | 0 | 103,300 | 0 | 3,400 |
| 2024-06-21 | 0 | 106,600 | 0 | 103,300 | 0 | 3,300 |
| 2024-06-14 | 0 | 106,100 | 0 | 103,300 | 0 | 2,800 |
| 2024-06-07 | 0 | 106,000 | 0 | 103,300 | 0 | 2,700 |
| 2024-05-31 | 0 | 109,200 | 0 | 104,100 | 0 | 5,100 |
| 2024-05-24 | 0 | 109,300 | 0 | 104,100 | 0 | 5,200 |
| 2024-05-17 | 0 | 109,700 | 0 | 104,200 | 0 | 5,500 |
| 2024-05-10 | 0 | 109,800 | 0 | 104,200 | 0 | 5,600 |
| 2024-05-02 | 0 | 109,900 | 0 | 104,200 | 0 | 5,700 |
| 2024-04-26 | 0 | 110,800 | 0 | 104,300 | 0 | 6,500 |
| 2024-04-19 | 0 | 111,400 | 0 | 104,400 | 0 | 7,000 |
| 2024-04-12 | 0 | 112,900 | 0 | 104,400 | 0 | 8,500 |
| 2024-04-05 | 0 | 112,600 | 0 | 104,300 | 0 | 8,300 |
| 2024-03-29 | 0 | 111,900 | 0 | 103,100 | 0 | 8,800 |
| 2024-03-22 | 0 | 111,700 | 0 | 103,100 | 0 | 8,600 |
| 2024-03-15 | 0 | 111,900 | 0 | 103,700 | 0 | 8,200 |
| 2024-03-08 | 0 | 114,900 | 0 | 105,500 | 0 | 9,400 |
| 2024-03-01 | 0 | 116,000 | 0 | 105,500 | 0 | 10,500 |
| 2024-02-22 | 0 | 115,700 | 0 | 104,200 | 0 | 11,500 |
| 2024-02-16 | 0 | 114,600 | 0 | 104,200 | 0 | 10,400 |
| 2024-02-09 | 0 | 114,400 | 0 | 104,700 | 0 | 9,700 |
| 2024-02-02 | 0 | 116,800 | 0 | 104,400 | 0 | 12,400 |
| 2024-01-26 | 400 | 116,600 | 400 | 109,300 | 0 | 7,300 |
| 2024-01-19 | 0 | 119,300 | 0 | 109,100 | 0 | 10,200 |
| 2024-01-12 | 0 | 119,900 | 0 | 109,100 | 0 | 10,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | 植松商会 | 名古屋証券取引所メイン市場への上場承認に関するお知らせ |
| 20241024 | 15:00 | 植松商会 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | 植松商会 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240614 | 15:00 | 植松商会 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240129 | 14:00 | 植松商会 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240129 | 14:00 | 植松商会 | 通期業績予想及び配当予想の修正に関するお知らせ |