| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,696 | 2,725 | 2,658 | 2,677 | 22,900 | -69 | 97% | 99% | 107% | ▼▼ | 98% | 110% | 106% | 97% | 109% |
| 20240726 | 2,677 | 2,677 | 2,583 | 2,614 | 12,500 | -63 | 98% | 98% | 55% | ▼▼▼ | 106% | 106% | 108% | 94% | 107% |
| 20240729 | 2,623 | 2,792 | 2,601 | 2,792 | 27,900 | 178 | 107% | 106% | 223% | ▲ | 101% | 94% | 104% | 100% | 113% |
| 20240730 | 2,806 | 2,858 | 2,785 | 2,837 | 28,700 | 45 | 102% | 101% | 103% | ▲▲ | 104% | 90% | 103% | 100% | 115% |
| 20240731 | 2,837 | 2,946 | 2,737 | 2,946 | 18,700 | 109 | 104% | 104% | 65% | ▲▲▲ | 95% | 87% | 103% | 100% | 119% |
| 20240801 | 2,916 | 2,916 | 2,774 | 2,781 | 26,600 | -165 | 94% | 95% | 142% | ▼ | 96% | 92% | 109% | 94% | 112% |
| 20240802 | 2,755 | 2,779 | 2,621 | 2,638 | 38,600 | -143 | 95% | 96% | 145% | ▼▼ | 88% | 99% | 116% | 90% | 107% |
| 20240805 | 2,588 | 2,588 | 2,285 | 2,285 | 26,500 | -353 | 87% | 88% | 69% | ▼▼▼ | 111% | 112% | 132% | 78% | 100% |
| 20240806 | 2,301 | 2,556 | 2,301 | 2,550 | 33,200 | 265 | 112% | 111% | 125% | ▲ | 100% | 103% | 120% | 87% | 112% |
| 20240807 | 2,535 | 2,575 | 2,458 | 2,523 | 12,600 | -27 | 99% | 100% | 38% | ▼ | 100% | 105% | 122% | 86% | 110% |
| 20240808 | 2,495 | 2,545 | 2,449 | 2,506 | 13,900 | -17 | 99% | 100% | 110% | ▼▼ | 100% | 105% | 119% | 85% | 110% |
| 20240809 | 2,556 | 2,556 | 2,443 | 2,556 | 18,600 | 50 | 102% | 100% | 134% | ▲ | 101% | 105% | 120% | 87% | 112% |
| 20240813 | 2,548 | 2,570 | 2,520 | 2,570 | 13,400 | 14 | 101% | 101% | 72% | ▲▲ | 101% | 102% | 118% | 87% | 112% |
| 20240814 | 2,586 | 2,617 | 2,559 | 2,617 | 15,400 | 47 | 102% | 101% | 115% | ▲▲▲ | 99% | 106% | 116% | 89% | 115% |
| 20240815 | 2,619 | 2,620 | 2,565 | 2,603 | 13,300 | -14 | 99% | 99% | 86% | ▼ | 101% | 108% | 118% | 88% | 114% |
| 20240816 | 2,642 | 2,676 | 2,592 | 2,676 | 11,200 | 73 | 103% | 101% | 84% | ▲ | 98% | 106% | 117% | 91% | 117% |
| 20240819 | 2,676 | 2,681 | 2,597 | 2,618 | 10,800 | -58 | 98% | 98% | 96% | ▼ | 99% | 106% | 117% | 89% | 115% |
| 20240820 | 2,664 | 2,667 | 2,608 | 2,649 | 13,000 | 31 | 101% | 99% | 120% | ▲ | 101% | 106% | 114% | 90% | 116% |
| 20240821 | 2,745 | 2,835 | 2,701 | 2,774 | 98,800 | 125 | 105% | 101% | 760% | ▲▲ | 102% | 104% | 113% | 94% | 121% |
| 20240822 | 2,800 | 2,882 | 2,791 | 2,843 | 38,700 | 69 | 102% | 102% | 39% | ▲▲▲ | 99% | 105% | 112% | 97% | 124% |
| 20240823 | 2,850 | 2,915 | 2,768 | 2,811 | 36,700 | -32 | 99% | 99% | 95% | ▼ | 100% | 107% | 113% | 95% | 123% |
| 20240826 | 2,810 | 2,850 | 2,773 | 2,799 | 31,900 | -12 | 100% | 100% | 87% | ▼▼ | 104% | 107% | 113% | 95% | 122% |
| 20240827 | 2,804 | 2,921 | 2,804 | 2,921 | 20,600 | 122 | 104% | 104% | 65% | ▲ | 101% | 105% | 110% | 99% | 128% |
| 20240828 | 2,902 | 2,949 | 2,860 | 2,923 | 15,200 | 2 | 100% | 101% | 74% | ▲▲ | 103% | 105% | 110% | 99% | 128% |
| 20240829 | 2,903 | 3,000 | 2,895 | 2,990 | 25,800 | 67 | 102% | 103% | 170% | ▲▲▲ | 100% | 98% | 106% | 100% | 131% |
| 20240830 | 3,000 | 3,035 | 2,928 | 2,998 | 31,600 | 8 | 100% | 100% | 122% | ▲▲▲▲ | 100% | 98% | 106% | 100% | 131% |
| 20240902 | 2,998 | 3,050 | 2,968 | 3,010 | 14,100 | 12 | 100% | 100% | 45% | ▲▲▲▲▲ | 101% | 99% | 106% | 100% | 132% |
| 20240903 | 3,010 | 3,070 | 3,000 | 3,045 | 25,200 | 35 | 101% | 101% | 179% | ▲▲▲▲▲▲ | 99% | 102% | 108% | 100% | 122% |
| 20240904 | 2,958 | 2,978 | 2,915 | 2,936 | 20,900 | -109 | 96% | 99% | 83% | ▼ | 100% | 103% | 109% | 96% | 117% |
| 20240905 | 2,928 | 3,005 | 2,919 | 2,941 | 13,900 | 5 | 100% | 100% | 67% | ▲ | 99% | 104% | 100% | 97% | 117% |
| 20240906 | 2,991 | 2,991 | 2,922 | 2,948 | 13,300 | 7 | 100% | 99% | 96% | ▲▲ | 103% | 108% | 103% | 97% | 115% |
| 20240909 | 2,899 | 3,005 | 2,890 | 2,994 | 17,500 | 46 | 102% | 103% | 132% | ▲▲▲ | 101% | 104% | 99% | 98% | 116% |
| 20240910 | 2,995 | 3,025 | 2,982 | 3,015 | 13,300 | 21 | 101% | 101% | 76% | ▲▲▲▲ | 98% | 105% | 52% | 99% | 116% |
| 20240911 | 2,994 | 3,020 | 2,912 | 2,948 | 27,800 | -67 | 98% | 98% | 209% | ▼ | 106% | 107% | 53% | 97% | 113% |
| 20240912 | 2,949 | 3,140 | 2,949 | 3,125 | 28,400 | 177 | 106% | 106% | 102% | ▲ | 99% | 102% | 50% | 100% | 119% |
| 20240913 | 3,120 | 3,185 | 3,075 | 3,100 | 28,200 | -25 | 99% | 99% | 99% | ▼ | 100% | 103% | 51% | 99% | 118% |
| 20240917 | 3,100 | 3,145 | 3,030 | 3,085 | 23,100 | -15 | 100% | 100% | 82% | ▼▼ | 100% | 96% | 50% | 99% | 116% |
| 20240918 | 3,135 | 3,150 | 3,045 | 3,130 | 18,100 | 45 | 101% | 100% | 78% | ▲ | 100% | 95% | 50% | 100% | 113% |
| 20240919 | 3,145 | 3,190 | 3,090 | 3,150 | 26,600 | 20 | 101% | 100% | 147% | ▲▲ | 100% | 94% | 50% | 100% | 113% |
| 20240920 | 3,170 | 3,230 | 3,155 | 3,180 | 22,300 | 30 | 101% | 100% | 84% | ▲▲▲ | 93% | 45% | 46% | 100% | 114% |
| 20240924 | 3,240 | 3,240 | 3,000 | 3,005 | 26,900 | -175 | 94% | 93% | 121% | ▼ | 97% | 48% | 50% | 94% | 107% |
| 20240925 | 2,980 | 2,980 | 2,879 | 2,879 | 23,000 | -126 | 96% | 97% | 86% | ▼▼ | 100% | 48% | 50% | 91% | 100% |
| 20240926 | 2,968 | 2,973 | 2,880 | 2,973 | 30,700 | 94 | 103% | 100% | 133% | ▲ | 99% | 99% | 102% | 93% | 103% |
| 20240927 | 1,459 | 1,470 | 1,429 | 1,446 | 44,700 | -1,527 | 49% | 99% | 146% | ▼ | 98% | 106% | 107% | 45% | 100% |
| 20240930 | 1,397 | 1,399 | 1,369 | 1,372 | 46,000 | -74 | 95% | 98% | 103% | ▼▼ | 102% | 112% | 106% | 43% | 100% |
| 20241001 | 1,400 | 1,448 | 1,395 | 1,424 | 53,000 | 52 | 104% | 102% | 115% | ▲ | 99% | 110% | 104% | 45% | 104% |
| 20241002 | 1,424 | 1,450 | 1,400 | 1,416 | 39,500 | -8 | 99% | 99% | 75% | ▼ | 101% | 104% | 100% | 45% | 103% |
| 20241003 | 1,430 | 1,448 | 1,408 | 1,448 | 34,600 | 32 | 102% | 101% | 88% | ▲ | 103% | 100% | 98% | 46% | 106% |
| 20241004 | 1,448 | 1,486 | 1,446 | 1,485 | 64,700 | 37 | 103% | 103% | 187% | ▲▲ | 104% | 97% | 93% | 47% | 108% |
| 20241007 | 1,510 | 1,585 | 1,505 | 1,570 | 81,200 | 85 | 106% | 104% | 126% | ▲▲▲ | 97% | 97% | 0% | 49% | 114% |
| 20241008 | 1,539 | 1,539 | 1,473 | 1,493 | 97,000 | -77 | 95% | 97% | 119% | ▼ | 97% | 100% | 0% | 47% | 109% |
| 20241009 | 1,493 | 1,493 | 1,427 | 1,454 | 95,800 | -39 | 97% | 97% | 99% | ▼▼ | 99% | 102% | 0% | 46% | 106% |
| 20241010 | 1,459 | 1,459 | 1,421 | 1,441 | 51,900 | -13 | 99% | 99% | 54% | ▼▼▼ | 101% | 102% | 0% | 45% | 105% |
| 20241011 | 1,441 | 1,473 | 1,438 | 1,461 | 61,100 | 20 | 101% | 101% | 118% | ▲ | 102% | 98% | 0% | 46% | 106% |
| 20241015 | 1,466 | 1,500 | 1,458 | 1,492 | 61,800 | 31 | 102% | 102% | 101% | ▲▲ | 102% | 97% | 0% | 47% | 109% |
| 20241016 | 1,462 | 1,522 | 1,451 | 1,490 | 66,900 | -2 | 100% | 102% | 108% | ▼ | 99% | 94% | 0% | 47% | 109% |
| 20241017 | 1,490 | 1,513 | 1,459 | 1,477 | 38,100 | -13 | 99% | 99% | 57% | ▼▼ | 97% | 0% | 0% | 46% | 108% |
| 20241018 | 1,477 | 1,477 | 1,421 | 1,436 | 25,400 | -41 | 97% | 97% | 67% | ▼▼▼ | 99% | 0% | 0% | 45% | 105% |
| 20241021 | 1,436 | 1,451 | 1,411 | 1,423 | 23,100 | -13 | 99% | 99% | 91% | ▼▼▼▼ | 98% | 0% | 0% | 45% | 104% |
| 20241022 | 1,422 | 1,427 | 1,374 | 1,397 | 28,400 | -26 | 98% | 98% | 123% | ▼▼▼▼▼ | % | % | % | 46% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 9,200 | 13,400 | 200 | 5,300 | 9,000 | 8,100 |
| 2024-10-11 | 9,200 | 12,400 | 200 | 4,800 | 9,000 | 7,600 |
| 2024-10-04 | 9,500 | 10,700 | 200 | 4,500 | 9,300 | 6,200 |
| 2024-09-27 | 10,300 | 17,300 | 200 | 5,700 | 10,100 | 11,600 |
| 2024-09-20 | 5,900 | 5,600 | 100 | 2,900 | 5,800 | 2,700 |
| 2024-09-13 | 6,100 | 4,600 | 100 | 2,800 | 6,000 | 1,800 |
| 2024-09-06 | 6,800 | 5,400 | 100 | 2,200 | 6,700 | 3,200 |
| 2024-08-30 | 7,900 | 6,600 | 100 | 2,200 | 7,800 | 4,400 |
| 2024-08-23 | 6,900 | 6,900 | 300 | 2,800 | 6,600 | 4,100 |
| 2024-08-16 | 1,200 | 4,600 | 100 | 3,000 | 1,100 | 1,600 |
| 2024-08-09 | 1,300 | 4,500 | 100 | 3,100 | 1,200 | 1,400 |
| 2024-08-02 | 2,800 | 6,500 | 100 | 4,700 | 2,700 | 1,800 |
| 2024-07-26 | 2,600 | 6,200 | 100 | 4,500 | 2,500 | 1,700 |
| 2024-07-19 | 3,300 | 8,100 | 300 | 6,100 | 3,000 | 2,000 |
| 2024-07-12 | 2,700 | 7,300 | 100 | 5,300 | 2,600 | 2,000 |
| 2024-07-05 | 2,300 | 6,100 | 100 | 4,100 | 2,200 | 2,000 |
| 2024-06-28 | 1,800 | 6,800 | 100 | 4,000 | 1,700 | 2,800 |
| 2024-06-21 | 1,700 | 6,600 | 100 | 3,600 | 1,600 | 3,000 |
| 2024-06-14 | 1,700 | 6,700 | 100 | 3,400 | 1,600 | 3,300 |
| 2024-06-07 | 1,700 | 7,600 | 100 | 3,300 | 1,600 | 4,300 |
| 2024-05-31 | 1,800 | 7,900 | 100 | 3,600 | 1,700 | 4,300 |
| 2024-05-24 | 1,800 | 9,100 | 100 | 4,100 | 1,700 | 5,000 |
| 2024-05-17 | 3,300 | 13,700 | 100 | 7,500 | 3,200 | 6,200 |
| 2024-05-10 | 3,100 | 21,500 | 100 | 8,700 | 3,000 | 12,800 |
| 2024-05-02 | 2,900 | 17,900 | 100 | 8,700 | 2,800 | 9,200 |
| 2024-04-26 | 5,500 | 19,600 | 100 | 8,500 | 5,400 | 11,100 |
| 2024-04-19 | 1,200 | 14,200 | 100 | 6,800 | 1,100 | 7,400 |
| 2024-04-12 | 1,400 | 11,600 | 200 | 5,700 | 1,200 | 5,900 |
| 2024-04-05 | 1,100 | 11,400 | 200 | 5,200 | 900 | 6,200 |
| 2024-03-29 | 2,900 | 11,700 | 800 | 5,700 | 2,100 | 6,000 |
| 2024-03-22 | 113,200 | 33,200 | 110,800 | 5,300 | 2,400 | 27,900 |
| 2024-03-15 | 57,300 | 31,100 | 55,200 | 5,000 | 2,100 | 26,100 |
| 2024-03-08 | 28,400 | 31,200 | 26,500 | 5,600 | 1,900 | 25,600 |
| 2024-03-01 | 11,200 | 24,700 | 9,600 | 13,100 | 1,600 | 11,600 |
| 2024-02-22 | 1,800 | 30,700 | 400 | 15,700 | 1,400 | 15,000 |
| 2024-02-16 | 1,700 | 37,700 | 300 | 15,700 | 1,400 | 22,000 |
| 2024-02-09 | 1,400 | 42,300 | 300 | 17,000 | 1,100 | 25,300 |
| 2024-02-02 | 1,300 | 43,200 | 300 | 17,400 | 1,000 | 25,800 |
| 2024-01-26 | 1,100 | 33,700 | 200 | 16,500 | 900 | 17,200 |
| 2024-01-19 | 1,000 | 32,800 | 200 | 15,900 | 800 | 16,900 |
| 2024-01-12 | 1,400 | 17,800 | 200 | 16,100 | 1,200 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 12:00 | 杉本商事 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241002 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240903 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240820 | 15:00 | 杉本商事 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240820 | 15:00 | 杉本商事 | 株式分割、定款の一部変更及び自己株式取得に係る事項の一部変更並びに配当予想の修正に関するお知らせ |
| 20240802 | 15:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240729 | 11:30 | 杉本商事 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240704 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240624 | 15:30 | 杉本商事 | 連結子会社からの配当金受領に関するお知らせ |
| 20240624 | 15:30 | 杉本商事 | 単体業績予想修正に関するお知らせ |
| 20240604 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 第４次中期経営計画の策定に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 定款一部変更に関するお知らせ |
| 20240425 | 14:30 | 杉本商事 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:30 | 杉本商事 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240425 | 14:30 | 杉本商事 | 「ガバナンス委員会」設置のお知らせ |
| 20240216 | 16:00 | 杉本商事 | 取締役会の実効性評価に関して |
| 20240129 | 11:00 | 杉本商事 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240119 | 15:30 | 杉本商事 | 組織変更及び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 |
|---|---|---|---|
| 9932 | 1 | 機械工具の専門商社｜杉本商事株式会社 | MOOVING ONE | 2024-10-23 06:21:54 |
| 9932 | 2 | 2024-06-21 22:29:21 | |
| 9932 | 2 | 2024-06-21 22:29:17 | |
| 9932 | 2 | 2024-06-21 22:29:14 | |
| 9932 | 2 | 株主総会 | 杉本商事株式会社 | 2024-06-14 09:06:04 |
| 9932 | 2 | 株式情報・株式状況 | 杉本商事株式会社 | 2024-06-14 09:06:03 |
| 9932 | 2 | 電子公告 | 杉本商事株式会社 | 2024-06-14 09:06:02 |
| 9932 | 2 | 発表資料 | 杉本商事株式会社 | 2024-06-14 09:06:00 |
| 9932 | 2 | 事業報告書 | 杉本商事株式会社 | 2024-06-14 09:05:59 |
| 9932 | 2 | 有価証券報告書 | 杉本商事株式会社 | 2024-06-14 09:05:58 |