| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 948 | 950 | 948 | 950 | 500 | 10 | 101% | 100% | 71% | ▲▲ | 99% | 103% | 103% | 99% | 102% |
| 20250123 | 965 | 965 | 960 | 960 | 600 | 10 | 101% | 99% | 120% | ▲▲▲ | 100% | 104% | 103% | 100% | 103% |
| 20250124 | 960 | 960 | 960 | 960 | 100 | 0 | 100% | 100% | 17% | -- | 98% | 100% | 102% | 100% | 103% |
| 20250127 | 967 | 968 | 952 | 952 | 2,200 | -8 | 99% | 98% | 2200% | ▼ | 100% | 101% | 108% | 99% | 103% |
| 20250128 | 952 | 952 | 952 | 952 | 100 | 0 | 100% | 100% | 5% | -- | 103% | 100% | 106% | 99% | 103% |
| 20250129 | 965 | 1,005 | 965 | 996 | 6,800 | 44 | 105% | 103% | 6800% | ▲ | 101% | 101% | 107% | 100% | 107% |
| 20250130 | 954 | 963 | 948 | 963 | 4,600 | -33 | 97% | 101% | 68% | ▼ | 99% | 103% | 107% | 97% | 104% |
| 20250131 | 964 | 964 | 956 | 956 | 1,300 | -7 | 99% | 99% | 28% | ▼▼ | 100% | 104% | 109% | 96% | 103% |
| 20250203 | 959 | 959 | 959 | 959 | 200 | 3 | 100% | 100% | 15% | ▲ | 100% | 101% | 110% | 96% | 103% |
| 20250204 | 960 | 962 | 960 | 962 | 300 | 3 | 100% | 100% | 150% | ▲▲ | 100% | 102% | 109% | 97% | 104% |
| 20250205 | 962 | 965 | 962 | 963 | 800 | 1 | 100% | 100% | 267% | ▲▲▲ | 102% | 100% | 108% | 97% | 104% |
| 20250206 | 978 | 999 | 978 | 995 | 700 | 32 | 103% | 102% | 88% | ▲▲▲▲ | 98% | 99% | 106% | 100% | 107% |
| 20250210 | 995 | 995 | 973 | 973 | 2,300 | -22 | 98% | 98% | 329% | ▼ | 100% | 101% | 109% | 98% | 105% |
| 20250212 | 973 | 973 | 969 | 969 | 900 | -4 | 100% | 100% | 39% | ▼▼ | 101% | 102% | 109% | 97% | 104% |
| 20250213 | 970 | 979 | 970 | 979 | 300 | 10 | 101% | 101% | 33% | ▲ | 100% | 102% | 109% | 98% | 105% |
| 20250214 | 970 | 979 | 968 | 968 | 900 | -11 | 99% | 100% | 300% | ▼ | 100% | 101% | 108% | 97% | 104% |
| 20250217 | 983 | 983 | 981 | 983 | 900 | 15 | 102% | 100% | 100% | ▲ | 100% | 102% | 108% | 99% | 106% |
| 20250218 | 980 | 980 | 975 | 980 | 500 | -3 | 100% | 100% | 56% | ▼ | 102% | 105% | 110% | 98% | 105% |
| 20250219 | 965 | 985 | 965 | 985 | 900 | 5 | 101% | 102% | 180% | ▲ | 100% | 104% | 108% | 99% | 105% |
| 20250220 | 985 | 985 | 985 | 985 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 104% | 107% | 99% | 104% |
| 20250225 | 990 | 991 | 990 | 991 | 1,300 | 6 | 101% | 100% | 650% | ▲ | 100% | 105% | 106% | 99% | 104% |
| 20250226 | 995 | 995 | 995 | 995 | 100 | 4 | 100% | 100% | 8% | ▲▲ | 102% | 105% | 106% | 100% | 105% |
| 20250227 | 999 | 1,032 | 999 | 1,014 | 1,600 | 19 | 102% | 102% | 1600% | ▲▲▲ | 99% | 102% | 102% | 100% | 107% |
| 20250228 | 1,032 | 1,032 | 1,014 | 1,025 | 2,300 | 11 | 101% | 99% | 144% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 108% |
| 20250303 | 1,026 | 1,032 | 1,026 | 1,027 | 1,100 | 2 | 100% | 100% | 48% | ▲▲▲▲▲ | 101% | 100% | 96% | 100% | 107% |
| 20250304 | 1,031 | 1,046 | 1,031 | 1,046 | 700 | 19 | 102% | 101% | 64% | ▲▲▲▲▲▲ | 100% | 98% | 93% | 100% | 109% |
| 20250305 | 1,054 | 1,065 | 1,046 | 1,052 | 2,100 | 6 | 101% | 100% | 300% | ▲▲▲▲▲▲▲ | 99% | 99% | 93% | 100% | 110% |
| 20250306 | 1,055 | 1,064 | 1,034 | 1,040 | 2,400 | -12 | 99% | 99% | 114% | ▼ | 99% | 102% | 93% | 99% | 108% |
| 20250307 | 1,041 | 1,041 | 1,033 | 1,033 | 900 | -7 | 99% | 99% | 38% | ▼▼ | 100% | 103% | 92% | 98% | 107% |
| 20250310 | 1,033 | 1,038 | 1,033 | 1,035 | 600 | 2 | 100% | 100% | 67% | ▲ | 100% | 102% | 92% | 98% | 107% |
| 20250311 | 1,036 | 1,045 | 1,036 | 1,037 | 1,000 | 2 | 100% | 100% | 167% | ▲▲ | 101% | 100% | 92% | 99% | 107% |
| 20250312 | 1,039 | 1,047 | 1,036 | 1,047 | 1,000 | 10 | 101% | 101% | 100% | ▲▲▲ | 101% | 94% | 90% | 100% | 108% |
| 20250313 | 1,049 | 1,060 | 1,049 | 1,059 | 2,600 | 12 | 101% | 101% | 260% | ▲▲▲▲ | 100% | 93% | 90% | 100% | 109% |
| 20250314 | 1,060 | 1,063 | 1,057 | 1,057 | 2,000 | -2 | 100% | 100% | 77% | ▼ | 95% | 89% | 86% | 100% | 109% |
| 20250317 | 1,100 | 1,100 | 1,025 | 1,041 | 9,700 | -16 | 98% | 95% | 485% | ▼▼ | 100% | 98% | 95% | 98% | 108% |
| 20250318 | 988 | 997 | 987 | 989 | 9,000 | -52 | 95% | 100% | 93% | ▼▼▼ | 101% | 97% | 95% | 93% | 101% |
| 20250319 | 979 | 986 | 967 | 985 | 3,800 | -4 | 100% | 101% | 42% | ▼▼▼▼ | 99% | 97% | 93% | 93% | 101% |
| 20250321 | 984 | 986 | 976 | 976 | 1,100 | -9 | 99% | 99% | 29% | ▼▼▼▼▼ | 99% | 98% | 94% | 92% | 100% |
| 20250324 | 975 | 975 | 967 | 967 | 1,200 | -9 | 99% | 99% | 109% | ▼▼▼▼▼▼ | 100% | 100% | 96% | 91% | 100% |
| 20250325 | 952 | 957 | 946 | 949 | 3,900 | -18 | 98% | 100% | 325% | ▼▼▼▼▼▼▼ | 101% | 100% | 97% | 90% | 100% |
| 20250326 | 949 | 954 | 947 | 954 | 1,000 | 5 | 101% | 101% | 26% | ▲ | 99% | 99% | 96% | 90% | 101% |
| 20250327 | 956 | 957 | 951 | 951 | 2,200 | -3 | 100% | 99% | 220% | ▼ | 100% | 99% | 97% | 90% | 100% |
| 20250328 | 946 | 948 | 945 | 945 | 1,000 | -6 | 99% | 100% | 45% | ▼▼ | 100% | 98% | 97% | 89% | 100% |
| 20250331 | 947 | 949 | 947 | 949 | 700 | 4 | 100% | 100% | 70% | ▲ | 100% | 96% | 97% | 90% | 100% |
| 20250401 | 950 | 950 | 946 | 946 | 200 | -3 | 100% | 100% | 29% | ▼ | 100% | 96% | 0% | 89% | 100% |
| 20250402 | 945 | 945 | 941 | 941 | 1,000 | -5 | 99% | 100% | 500% | ▼▼ | 99% | 94% | 0% | 89% | 100% |
| 20250403 | 937 | 937 | 932 | 932 | 1,200 | -9 | 99% | 99% | 120% | ▼▼▼ | 97% | 94% | 0% | 88% | 100% |
| 20250404 | 939 | 939 | 909 | 911 | 1,100 | -21 | 98% | 97% | 92% | ▼▼▼▼ | 102% | 99% | 0% | 86% | 100% |
| 20250408 | 895 | 910 | 895 | 910 | 400 | -1 | 100% | 102% | 36% | ▼▼▼▼▼ | 98% | 101% | 0% | 86% | 100% |
| 20250409 | 895 | 895 | 881 | 881 | 800 | -29 | 97% | 98% | 200% | ▼▼▼▼▼▼ | 97% | 101% | 0% | 83% | 100% |
| 20250410 | 911 | 911 | 880 | 880 | 1,500 | -1 | 100% | 97% | 188% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 83% | 100% |
| 20250411 | 881 | 882 | 881 | 882 | 600 | 2 | 100% | 100% | 40% | ▲ | 100% | 0% | 0% | 83% | 100% |
| 20250414 | 882 | 882 | 880 | 880 | 1,800 | -2 | 100% | 100% | 300% | ▼ | 103% | 0% | 0% | 83% | 100% |
| 20250415 | 880 | 965 | 875 | 903 | 9,000 | 23 | 103% | 103% | 500% | ▲ | 102% | 0% | 0% | 87% | 103% |
| 20250416 | 900 | 928 | 900 | 917 | 600 | 14 | 102% | 102% | 7% | ▲▲ | % | % | % | 93% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 111,600 | 0 | 101,500 | 0 | 10,100 |
| 2025-04-04 | 0 | 110,900 | 0 | 101,900 | 0 | 9,000 |
| 2025-03-28 | 0 | 111,400 | 0 | 102,000 | 0 | 9,400 |
| 2025-03-21 | 0 | 112,700 | 0 | 101,900 | 0 | 10,800 |
| 2025-03-14 | 0 | 112,400 | 0 | 102,300 | 0 | 10,100 |
| 2025-03-07 | 0 | 111,400 | 0 | 102,100 | 0 | 9,300 |
| 2025-02-28 | 0 | 111,300 | 0 | 102,300 | 0 | 9,000 |
| 2025-02-21 | 0 | 109,400 | 0 | 102,300 | 0 | 7,100 |
| 2025-02-14 | 0 | 108,000 | 0 | 102,400 | 0 | 5,600 |
| 2025-02-07 | 0 | 105,700 | 0 | 102,400 | 0 | 3,300 |
| 2025-01-31 | 0 | 106,000 | 0 | 102,400 | 0 | 3,600 |
| 2025-01-24 | 0 | 106,200 | 0 | 102,400 | 0 | 3,800 |
| 2025-01-17 | 0 | 106,900 | 0 | 102,400 | 0 | 4,500 |
| 2025-01-10 | 0 | 106,900 | 0 | 102,400 | 0 | 4,500 |
| 2024-12-27 | 0 | 110,800 | 0 | 102,600 | 0 | 8,200 |
| 2024-12-20 | 0 | 107,700 | 0 | 102,400 | 0 | 5,300 |
| 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 |
|---|---|---|---|
| 20250325 | 14:00 | 植松商会 | 会計監査人の異動に関するお知らせ |
| 20250227 | 13:30 | 植松商会 | 組織変更及び人事異動に関するお知らせ |
| 20250129 | 15:00 | 植松商会 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250129 | 15:00 | 植松商会 | 配当予想の修正（創業75年記念配当）に関するお知らせ |
| 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 |