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 | 2,482 | 2,517 | 2,471 | 2,495 | 93,000 | 10 | 100% | 101% | 146% | ▲ | 100% | 102% | 94% | 100% | 105% |
20240726 | 2,495 | 2,517 | 2,485 | 2,501 | 59,000 | 6 | 100% | 100% | 63% | ▲ | 100% | 99% | 92% | 100% | 105% |
20240729 | 2,519 | 2,523 | 2,497 | 2,513 | 72,100 | 12 | 100% | 100% | 122% | ▲ | 99% | 97% | 92% | 100% | 106% |
20240730 | 2,513 | 2,516 | 2,480 | 2,490 | 77,600 | -23 | 99% | 99% | 108% | ▼ | 102% | 96% | 93% | 99% | 105% |
20240731 | 2,490 | 2,550 | 2,479 | 2,550 | 86,200 | 60 | 102% | 102% | 111% | ▲ | 100% | 95% | 92% | 100% | 107% |
20240801 | 2,501 | 2,527 | 2,462 | 2,498 | 67,400 | -52 | 98% | 100% | 78% | ▼ | 98% | 93% | 93% | 98% | 105% |
20240802 | 2,480 | 2,492 | 2,437 | 2,437 | 109,100 | -61 | 98% | 98% | 162% | ▼ | 94% | 99% | 98% | 96% | 103% |
20240805 | 2,368 | 2,390 | 2,162 | 2,220 | 266,000 | -217 | 91% | 94% | 244% | ▼ | 99% | 98% | 96% | 87% | 100% |
20240806 | 2,400 | 2,417 | 2,328 | 2,379 | 127,900 | 159 | 107% | 99% | 48% | ▲ | 101% | 97% | 101% | 93% | 107% |
20240807 | 2,298 | 2,376 | 2,260 | 2,313 | 88,200 | -66 | 97% | 101% | 69% | ▼ | 99% | 96% | 100% | 91% | 104% |
20240808 | 2,306 | 2,361 | 2,291 | 2,291 | 84,700 | -22 | 99% | 99% | 96% | ▼ | 101% | 96% | 98% | 90% | 103% |
20240809 | 2,341 | 2,451 | 2,276 | 2,355 | 314,700 | 64 | 103% | 101% | 372% | ▲ | 103% | 105% | 107% | 92% | 106% |
20240813 | 2,155 | 2,243 | 2,087 | 2,227 | 361,500 | -128 | 95% | 103% | 115% | ▼ | 99% | 101% | 103% | 87% | 100% |
20240814 | 2,221 | 2,242 | 2,201 | 2,207 | 158,200 | -20 | 99% | 99% | 44% | ▼▼ | 100% | 102% | 103% | 87% | 100% |
20240815 | 2,200 | 2,223 | 2,190 | 2,191 | 118,000 | -16 | 99% | 100% | 75% | ▼▼▼ | 102% | 104% | 103% | 86% | 100% |
20240816 | 2,205 | 2,262 | 2,195 | 2,259 | 120,300 | 68 | 103% | 102% | 102% | ▲ | 100% | 103% | 99% | 89% | 103% |
20240819 | 2,249 | 2,249 | 2,207 | 2,241 | 117,000 | -18 | 99% | 100% | 97% | ▼ | 101% | 104% | 101% | 88% | 102% |
20240820 | 2,222 | 2,259 | 2,214 | 2,248 | 95,600 | 7 | 100% | 101% | 82% | ▲ | 99% | 103% | 100% | 88% | 103% |
20240821 | 2,247 | 2,256 | 2,216 | 2,226 | 103,600 | -22 | 99% | 99% | 108% | ▼ | 102% | 103% | 100% | 87% | 102% |
20240822 | 2,242 | 2,294 | 2,241 | 2,290 | 121,500 | 64 | 103% | 102% | 117% | ▲ | 101% | 100% | 97% | 90% | 105% |
20240823 | 2,290 | 2,342 | 2,282 | 2,311 | 101,200 | 21 | 101% | 101% | 83% | ▲▲ | 99% | 98% | 97% | 91% | 105% |
20240826 | 2,310 | 2,326 | 2,283 | 2,296 | 100,000 | -15 | 99% | 99% | 99% | ▼ | 100% | 98% | 97% | 90% | 105% |
20240827 | 2,296 | 2,327 | 2,296 | 2,305 | 77,100 | 9 | 100% | 100% | 77% | ▲ | 100% | 97% | 98% | 90% | 105% |
20240828 | 2,297 | 2,298 | 2,266 | 2,293 | 84,300 | -12 | 99% | 100% | 109% | ▼ | 99% | 98% | 99% | 90% | 105% |
20240829 | 2,284 | 2,296 | 2,256 | 2,260 | 78,700 | -33 | 99% | 99% | 93% | ▼▼ | 100% | 99% | 100% | 90% | 103% |
20240830 | 2,260 | 2,272 | 2,252 | 2,261 | 89,000 | 1 | 100% | 100% | 113% | ▲ | 99% | 99% | 100% | 93% | 103% |
20240902 | 2,265 | 2,271 | 2,228 | 2,236 | 77,900 | -25 | 99% | 99% | 88% | ▼ | 100% | 99% | 101% | 94% | 102% |
20240903 | 2,235 | 2,242 | 2,224 | 2,231 | 59,000 | -5 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 102% | 94% | 102% |
20240904 | 2,220 | 2,239 | 2,213 | 2,226 | 95,900 | -5 | 100% | 100% | 163% | ▼▼▼ | 100% | 99% | 102% | 95% | 102% |
20240905 | 2,226 | 2,262 | 2,222 | 2,236 | 156,100 | 10 | 100% | 100% | 163% | ▲ | 99% | 99% | 101% | 95% | 102% |
20240906 | 2,246 | 2,249 | 2,205 | 2,213 | 112,600 | -23 | 99% | 99% | 72% | ▼ | 101% | 101% | 103% | 94% | 101% |
20240909 | 2,199 | 2,211 | 2,173 | 2,211 | 91,400 | -2 | 100% | 101% | 81% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
20240910 | 2,210 | 2,223 | 2,201 | 2,211 | 99,800 | 0 | 100% | 100% | 109% | -- | 99% | 101% | 101% | 96% | 101% |
20240911 | 2,200 | 2,207 | 2,163 | 2,180 | 97,400 | -31 | 99% | 99% | 98% | ▼ | 101% | 101% | 101% | 94% | 100% |
20240912 | 2,199 | 2,237 | 2,191 | 2,214 | 128,800 | 34 | 102% | 101% | 132% | ▲ | 99% | 100% | 101% | 96% | 102% |
20240913 | 2,214 | 2,247 | 2,193 | 2,193 | 146,900 | -21 | 99% | 99% | 114% | ▼ | 101% | 100% | 101% | 95% | 101% |
20240917 | 2,213 | 2,234 | 2,206 | 2,231 | 107,600 | 38 | 102% | 101% | 73% | ▲ | 100% | 99% | 100% | 97% | 102% |
20240918 | 2,222 | 2,231 | 2,211 | 2,231 | 81,800 | 0 | 100% | 100% | 76% | -- | 99% | 101% | 100% | 97% | 102% |
20240919 | 2,230 | 2,256 | 2,215 | 2,215 | 108,500 | -16 | 99% | 99% | 133% | ▼ | 100% | 102% | 101% | 96% | 102% |
20240920 | 2,212 | 2,218 | 2,197 | 2,207 | 172,900 | -8 | 100% | 100% | 159% | ▼▼ | 99% | 100% | 98% | 95% | 101% |
20240924 | 2,218 | 2,224 | 2,186 | 2,187 | 101,900 | -20 | 99% | 99% | 59% | ▼▼▼ | 100% | 101% | 99% | 95% | 100% |
20240925 | 2,187 | 2,198 | 2,175 | 2,194 | 88,700 | 7 | 100% | 100% | 87% | ▲ | 102% | 99% | 98% | 95% | 101% |
20240926 | 2,208 | 2,266 | 2,200 | 2,260 | 155,600 | 66 | 103% | 102% | 175% | ▲▲ | 101% | 99% | 98% | 99% | 104% |
20240927 | 2,206 | 2,235 | 2,206 | 2,226 | 62,500 | -34 | 98% | 101% | 40% | ▼ | 100% | 101% | 98% | 98% | 102% |
20240930 | 2,199 | 2,206 | 2,171 | 2,203 | 128,500 | -23 | 99% | 100% | 206% | ▼▼ | 99% | 101% | 96% | 97% | 101% |
20241001 | 2,210 | 2,211 | 2,190 | 2,191 | 71,900 | -12 | 99% | 99% | 56% | ▼▼▼ | 100% | 102% | 97% | 97% | 101% |
20241002 | 2,191 | 2,215 | 2,180 | 2,188 | 86,000 | -3 | 100% | 100% | 120% | ▼▼▼▼ | 99% | 99% | 96% | 97% | 100% |
20241003 | 2,209 | 2,213 | 2,187 | 2,192 | 61,900 | 4 | 100% | 99% | 72% | ▲ | 100% | 98% | 96% | 97% | 101% |
20241004 | 2,212 | 2,225 | 2,200 | 2,215 | 62,200 | 23 | 101% | 100% | 100% | ▲▲ | 100% | 96% | 94% | 98% | 102% |
20241007 | 2,230 | 2,239 | 2,212 | 2,227 | 65,300 | 12 | 101% | 100% | 105% | ▲▲▲ | 99% | 98% | 0% | 99% | 102% |
20241008 | 2,201 | 2,208 | 2,173 | 2,180 | 86,900 | -47 | 98% | 99% | 133% | ▼ | 99% | 99% | 0% | 96% | 100% |
20241009 | 2,181 | 2,185 | 2,153 | 2,157 | 96,600 | -23 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
20241010 | 2,153 | 2,155 | 2,130 | 2,133 | 77,500 | -24 | 99% | 99% | 80% | ▼▼▼ | 99% | 99% | 0% | 94% | 100% |
20241011 | 2,133 | 2,144 | 2,117 | 2,120 | 95,100 | -13 | 99% | 99% | 123% | ▼▼▼▼ | 102% | 100% | 0% | 94% | 100% |
20241015 | 2,121 | 2,158 | 2,121 | 2,158 | 152,800 | 38 | 102% | 102% | 161% | ▲ | 99% | 98% | 0% | 95% | 102% |
20241016 | 2,158 | 2,158 | 2,127 | 2,127 | 80,000 | -31 | 99% | 99% | 52% | ▼ | 99% | 99% | 0% | 94% | 100% |
20241017 | 2,127 | 2,132 | 2,102 | 2,102 | 61,900 | -25 | 99% | 99% | 77% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
20241018 | 2,102 | 2,123 | 2,102 | 2,119 | 82,100 | 17 | 101% | 101% | 133% | ▲ | 100% | 0% | 0% | 94% | 101% |
20241021 | 2,123 | 2,123 | 2,107 | 2,113 | 50,500 | -6 | 100% | 100% | 62% | ▼ | 100% | 0% | 0% | 93% | 101% |
20241022 | 2,106 | 2,116 | 2,081 | 2,096 | 78,400 | -17 | 99% | 100% | 155% | ▼▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 9,100 | 66,300 | 7,100 | 19,500 | 2,000 | 46,800 |
2024-10-11 | 9,200 | 66,200 | 7,000 | 18,600 | 2,200 | 47,600 |
2024-10-04 | 8,700 | 48,000 | 7,000 | 14,300 | 1,700 | 33,700 |
2024-09-27 | 8,400 | 52,900 | 7,000 | 18,700 | 1,400 | 34,200 |
2024-09-20 | 10,300 | 59,000 | 7,800 | 22,400 | 2,500 | 36,600 |
2024-09-13 | 9,500 | 53,700 | 7,400 | 18,600 | 2,100 | 35,100 |
2024-09-06 | 9,500 | 53,400 | 7,000 | 18,200 | 2,500 | 35,200 |
2024-08-30 | 9,800 | 45,900 | 7,000 | 17,400 | 2,800 | 28,500 |
2024-08-23 | 6,400 | 33,800 | 4,000 | 12,100 | 2,400 | 21,700 |
2024-08-16 | 2,200 | 37,300 | 0 | 14,700 | 2,200 | 22,600 |
2024-08-09 | 2,700 | 27,300 | 0 | 5,500 | 2,700 | 21,800 |
2024-08-02 | 9,600 | 103,100 | 0 | 88,000 | 9,600 | 15,100 |
2024-07-26 | 11,900 | 106,900 | 0 | 89,900 | 11,900 | 17,000 |
2024-07-19 | 8,900 | 98,600 | 0 | 80,100 | 8,900 | 18,500 |
2024-07-12 | 8,000 | 61,700 | 0 | 44,800 | 8,000 | 16,900 |
2024-07-05 | 2,800 | 67,300 | 0 | 44,600 | 2,800 | 22,700 |
2024-06-28 | 8,900 | 57,300 | 100 | 42,700 | 8,800 | 14,600 |
2024-06-21 | 1,800 | 50,000 | 100 | 18,200 | 1,700 | 31,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100U8VH | 350 | 2024-08-21 09:22 | 株式会社バローホールディングス | 三井住友信託銀行株式会社 | 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 |
---|---|---|---|
9956 | 1 | 株式会社バローホールディングス | 2024-10-23 05:26:16 |
9956 | 2 | IR情報に関するお問い合わせ | IR情報 | 株式会社バローホールディングス | 2024-06-26 20:34:28 |
9956 | 2 | IRニュース | 株式会社バローホールディングス | 2024-06-26 20:34:27 |
9956 | 2 | 株主の状況 | 株式会社バローホールディングス | 2024-06-26 20:34:26 |
9956 | 2 | 株主還元(配当等) | 株式会社バローホールディングス | 2024-06-26 20:34:24 |
9956 | 2 | 株主総会 | 株式会社バローホールディングス | 2024-06-26 20:34:23 |
9956 | 2 | IRカレンダー | 株式会社バローホールディングス | 2024-06-26 20:34:21 |
9956 | 2 | IRライブラリー | 株式会社バローホールディングス | 2024-06-26 20:34:20 |
9956 | 2 | IR情報 | 株式会社バローホールディングス | 2024-06-26 20:34:19 |
9956 | 2 | 2024.06.04第67期定時株主総会招集ご通知 | 2024-06-26 16:27:03 |