| 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 | 5,590 | 5,590 | 5,523 | 5,539 | 141,800 | -22 | 100% | 99% | 42% | ▼▼▼ | 101% | 103% | 104% | 98% | 100% |
| 20240925 | 5,500 | 5,580 | 5,468 | 5,567 | 149,300 | 28 | 101% | 101% | 105% | ▲ | 101% | 101% | 101% | 99% | 101% |
| 20240926 | 5,599 | 5,670 | 5,589 | 5,670 | 190,800 | 103 | 102% | 101% | 128% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20240927 | 5,689 | 5,744 | 5,689 | 5,714 | 307,800 | 44 | 101% | 100% | 161% | ▲▲▲ | 101% | 102% | 101% | 100% | 103% |
| 20240930 | 5,600 | 5,710 | 5,600 | 5,672 | 218,200 | -42 | 99% | 101% | 71% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20241001 | 5,713 | 5,720 | 5,662 | 5,675 | 128,600 | 3 | 100% | 99% | 59% | ▲ | 99% | 100% | 98% | 99% | 103% |
| 20241002 | 5,677 | 5,703 | 5,642 | 5,647 | 143,700 | -28 | 100% | 99% | 112% | ▼ | 99% | 100% | 97% | 99% | 102% |
| 20241003 | 5,717 | 5,727 | 5,648 | 5,649 | 109,800 | 2 | 100% | 99% | 76% | ▲ | 101% | 100% | 97% | 99% | 102% |
| 20241004 | 5,670 | 5,743 | 5,660 | 5,720 | 173,000 | 71 | 101% | 101% | 158% | ▲▲ | 99% | 98% | 94% | 100% | 103% |
| 20241007 | 5,750 | 5,770 | 5,696 | 5,696 | 123,700 | -24 | 100% | 99% | 72% | ▼ | 100% | 100% | 95% | 100% | 103% |
| 20241008 | 5,668 | 5,698 | 5,643 | 5,682 | 111,200 | -14 | 100% | 100% | 90% | ▼▼ | 100% | 99% | 94% | 99% | 103% |
| 20241009 | 5,707 | 5,727 | 5,680 | 5,695 | 80,000 | 13 | 100% | 100% | 72% | ▲ | 99% | 98% | 95% | 100% | 103% |
| 20241010 | 5,684 | 5,684 | 5,624 | 5,643 | 99,400 | -52 | 99% | 99% | 124% | ▼ | 100% | 99% | 96% | 99% | 102% |
| 20241011 | 5,630 | 5,651 | 5,604 | 5,617 | 88,300 | -26 | 100% | 100% | 89% | ▼▼ | 100% | 97% | 95% | 98% | 101% |
| 20241015 | 5,666 | 5,666 | 5,625 | 5,657 | 82,400 | 40 | 101% | 100% | 93% | ▲ | 100% | 98% | 96% | 99% | 102% |
| 20241016 | 5,601 | 5,645 | 5,551 | 5,577 | 149,400 | -80 | 99% | 100% | 181% | ▼ | 99% | 97% | 96% | 98% | 101% |
| 20241017 | 5,586 | 5,593 | 5,530 | 5,553 | 98,800 | -24 | 100% | 99% | 66% | ▼▼ | 99% | 97% | 96% | 97% | 100% |
| 20241018 | 5,550 | 5,567 | 5,507 | 5,517 | 87,600 | -36 | 99% | 99% | 89% | ▼▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20241021 | 5,501 | 5,515 | 5,454 | 5,485 | 163,200 | -32 | 99% | 100% | 186% | ▼▼▼▼ | 99% | 97% | 98% | 96% | 100% |
| 20241022 | 5,480 | 5,480 | 5,380 | 5,400 | 173,100 | -85 | 98% | 99% | 106% | ▼▼▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241023 | 5,380 | 5,404 | 5,345 | 5,371 | 128,000 | -29 | 99% | 100% | 74% | ▼▼▼▼▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241024 | 5,346 | 5,378 | 5,320 | 5,367 | 119,800 | -4 | 100% | 100% | 94% | ▼▼▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241025 | 5,360 | 5,360 | 5,302 | 5,340 | 136,400 | -27 | 99% | 100% | 114% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 99% | 93% | 100% |
| 20241028 | 5,300 | 5,370 | 5,284 | 5,327 | 105,800 | -13 | 100% | 101% | 78% | ▼▼▼▼▼▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241029 | 5,316 | 5,348 | 5,307 | 5,338 | 106,200 | 11 | 100% | 100% | 100% | ▲ | 100% | 99% | 98% | 93% | 100% |
| 20241030 | 5,384 | 5,423 | 5,352 | 5,382 | 241,900 | 44 | 101% | 100% | 228% | ▲▲ | 100% | 100% | 98% | 94% | 101% |
| 20241031 | 5,370 | 5,404 | 5,344 | 5,382 | 98,300 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 99% | 94% | 101% |
| 20241101 | 5,316 | 5,356 | 5,303 | 5,325 | 108,500 | -57 | 99% | 100% | 110% | ▼ | 99% | 100% | 98% | 93% | 100% |
| 20241105 | 5,357 | 5,394 | 5,302 | 5,302 | 150,400 | -23 | 100% | 99% | 139% | ▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241106 | 5,384 | 5,387 | 5,309 | 5,324 | 123,200 | 22 | 100% | 99% | 82% | ▲ | 100% | 98% | 99% | 93% | 100% |
| 20241107 | 5,345 | 5,416 | 5,345 | 5,351 | 144,500 | 27 | 101% | 100% | 117% | ▲▲ | 99% | 98% | 99% | 94% | 101% |
| 20241108 | 5,351 | 5,380 | 5,288 | 5,293 | 171,100 | -58 | 99% | 99% | 118% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241111 | 5,317 | 5,347 | 5,306 | 5,341 | 140,500 | 48 | 101% | 100% | 82% | ▲ | 98% | 99% | 100% | 94% | 101% |
| 20241112 | 5,305 | 5,335 | 5,173 | 5,212 | 290,300 | -129 | 98% | 98% | 207% | ▼ | 101% | 101% | 102% | 92% | 100% |
| 20241113 | 5,188 | 5,305 | 5,184 | 5,248 | 217,900 | 36 | 101% | 101% | 75% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241114 | 5,226 | 5,268 | 5,223 | 5,242 | 174,600 | -6 | 100% | 100% | 80% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20241115 | 5,241 | 5,280 | 5,230 | 5,251 | 100,400 | 9 | 100% | 100% | 58% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20241118 | 5,233 | 5,282 | 5,221 | 5,228 | 78,100 | -23 | 100% | 100% | 78% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241119 | 5,254 | 5,297 | 5,254 | 5,261 | 93,300 | 33 | 101% | 100% | 119% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241120 | 5,254 | 5,268 | 5,219 | 5,221 | 85,200 | -40 | 99% | 99% | 91% | ▼ | 99% | 100% | 102% | 97% | 100% |
| 20241121 | 5,230 | 5,261 | 5,192 | 5,203 | 95,200 | -18 | 100% | 99% | 112% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241122 | 5,194 | 5,224 | 5,170 | 5,208 | 126,000 | 5 | 100% | 100% | 132% | ▲ | 99% | 100% | 102% | 97% | 100% |
| 20241125 | 5,230 | 5,243 | 5,178 | 5,195 | 152,900 | -13 | 100% | 99% | 121% | ▼ | 101% | 100% | 103% | 97% | 100% |
| 20241126 | 5,185 | 5,231 | 5,178 | 5,229 | 97,800 | 34 | 101% | 101% | 64% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241127 | 5,210 | 5,218 | 5,137 | 5,191 | 143,700 | -38 | 99% | 100% | 147% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241128 | 5,203 | 5,249 | 5,198 | 5,214 | 109,700 | 23 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20241129 | 5,215 | 5,228 | 5,191 | 5,191 | 66,500 | -23 | 100% | 100% | 61% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241202 | 5,191 | 5,213 | 5,183 | 5,185 | 82,800 | -6 | 100% | 100% | 125% | ▼▼ | 101% | 101% | 101% | 97% | 100% |
| 20241203 | 5,210 | 5,293 | 5,210 | 5,277 | 133,000 | 92 | 102% | 101% | 161% | ▲ | 99% | 101% | 100% | 99% | 102% |
| 20241204 | 5,249 | 5,266 | 5,220 | 5,222 | 116,700 | -55 | 99% | 99% | 88% | ▼ | 100% | 102% | 101% | 98% | 101% |
| 20241205 | 5,200 | 5,243 | 5,196 | 5,223 | 99,900 | 1 | 100% | 100% | 86% | ▲ | 100% | 102% | 100% | 98% | 101% |
| 20241206 | 5,223 | 5,234 | 5,200 | 5,218 | 91,400 | -5 | 100% | 100% | 91% | ▼ | 101% | 102% | 0% | 98% | 101% |
| 20241209 | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | 63 | 101% | 101% | 131% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20241210 | 5,304 | 5,309 | 5,254 | 5,273 | 139,700 | -8 | 100% | 99% | 117% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 5,291 | 5,322 | 5,284 | 5,298 | 109,100 | 25 | 100% | 100% | 78% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 5,318 | 5,346 | 5,297 | 5,320 | 139,700 | 22 | 100% | 100% | 128% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241213 | 5,264 | 5,313 | 5,262 | 5,286 | 104,500 | -34 | 99% | 100% | 75% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241216 | 5,300 | 5,309 | 5,255 | 5,257 | 92,300 | -29 | 99% | 99% | 88% | ▼▼ | 99% | 100% | 0% | 99% | 101% |
| 20241217 | 5,260 | 5,270 | 5,191 | 5,198 | 112,100 | -59 | 99% | 99% | 121% | ▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241218 | 5,230 | 5,282 | 5,217 | 5,265 | 137,000 | 67 | 101% | 101% | 122% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 5,221 | 5,290 | 5,220 | 5,266 | 88,900 | 1 | 100% | 101% | 65% | ▲▲ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 5,264 | 5,281 | 5,239 | 5,245 | 110,700 | -21 | 100% | 100% | 125% | ▼ | % | % | % | 99% | 101% |
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 | 11,100 | 142,600 | 6,900 | 58,800 | 4,200 | 83,800 |
| 2024-12-06 | 10,000 | 146,000 | 6,900 | 54,900 | 3,100 | 91,100 |
| 2024-11-29 | 18,700 | 152,600 | 7,000 | 57,300 | 11,700 | 95,300 |
| 2024-11-22 | 23,600 | 155,900 | 11,200 | 58,200 | 12,400 | 97,700 |
| 2024-11-15 | 24,900 | 158,400 | 12,000 | 54,200 | 12,900 | 104,200 |
| 2024-11-08 | 18,800 | 154,000 | 7,000 | 53,900 | 11,800 | 100,100 |
| 2024-11-01 | 11,600 | 159,800 | 7,000 | 53,800 | 4,600 | 106,000 |
| 2024-10-25 | 20,100 | 161,200 | 15,600 | 51,300 | 4,500 | 109,900 |
| 2024-10-18 | 38,000 | 155,300 | 32,900 | 49,400 | 5,100 | 105,900 |
| 2024-10-11 | 37,700 | 139,900 | 32,800 | 47,200 | 4,900 | 92,700 |
| 2024-10-04 | 40,200 | 128,400 | 32,700 | 42,000 | 7,500 | 86,400 |
| 2024-09-27 | 37,800 | 114,800 | 32,700 | 39,100 | 5,100 | 75,700 |
| 2024-09-20 | 36,200 | 124,400 | 31,900 | 36,200 | 4,300 | 88,200 |
| 2024-09-13 | 37,000 | 117,300 | 31,900 | 32,900 | 5,100 | 84,400 |
| 2024-09-06 | 40,600 | 122,900 | 33,900 | 33,500 | 6,700 | 89,400 |
| 2024-08-30 | 39,500 | 123,900 | 32,000 | 32,500 | 7,500 | 91,400 |
| 2024-08-23 | 38,900 | 133,500 | 32,000 | 33,800 | 6,900 | 99,700 |
| 2024-08-16 | 43,900 | 127,200 | 37,900 | 34,000 | 6,000 | 93,200 |
| 2024-08-09 | 43,000 | 125,200 | 37,900 | 32,700 | 5,100 | 92,500 |
| 2024-08-02 | 43,900 | 150,600 | 38,000 | 40,500 | 5,900 | 110,100 |
| 2024-07-26 | 45,000 | 150,800 | 37,900 | 44,400 | 7,100 | 106,400 |
| 2024-07-19 | 40,700 | 167,200 | 33,700 | 48,000 | 7,000 | 119,200 |
| 2024-07-12 | 39,400 | 154,400 | 33,700 | 47,800 | 5,700 | 106,600 |
| 2024-07-05 | 39,900 | 175,800 | 33,700 | 53,100 | 6,200 | 122,700 |
| 2024-06-28 | 43,500 | 145,500 | 33,700 | 44,300 | 9,800 | 101,200 |
| 2024-06-21 | 39,300 | 152,200 | 33,900 | 46,400 | 5,400 | 105,800 |
| 2024-06-14 | 40,000 | 145,200 | 33,900 | 44,600 | 6,100 | 100,600 |
| 2024-06-07 | 40,800 | 148,600 | 33,900 | 43,500 | 6,900 | 105,100 |
| 2024-05-31 | 39,700 | 123,400 | 34,000 | 34,800 | 5,700 | 88,600 |
| 2024-05-24 | 42,600 | 110,100 | 33,900 | 31,600 | 8,700 | 78,500 |
| 2024-05-17 | 42,200 | 109,800 | 35,500 | 29,900 | 6,700 | 79,900 |
| 2024-05-10 | 40,900 | 111,300 | 35,600 | 29,800 | 5,300 | 81,500 |
| 2024-05-02 | 40,800 | 113,100 | 35,600 | 26,900 | 5,200 | 86,200 |
| 2024-04-26 | 41,400 | 114,900 | 35,500 | 26,400 | 5,900 | 88,500 |
| 2024-04-19 | 40,000 | 121,300 | 33,100 | 26,900 | 6,900 | 94,400 |
| 2024-04-12 | 39,300 | 113,700 | 30,400 | 25,100 | 8,900 | 88,600 |
| 2024-04-05 | 39,500 | 89,500 | 29,300 | 22,200 | 10,200 | 67,300 |
| 2024-03-29 | 39,100 | 78,700 | 29,300 | 20,400 | 9,800 | 58,300 |
| 2024-03-22 | 42,800 | 77,800 | 32,400 | 19,300 | 10,400 | 58,500 |
| 2024-03-15 | 47,200 | 75,800 | 38,300 | 15,900 | 8,900 | 59,900 |
| 2024-03-08 | 47,200 | 79,000 | 38,400 | 17,000 | 8,800 | 62,000 |
| 2024-03-01 | 48,100 | 79,300 | 38,300 | 17,800 | 9,800 | 61,500 |
| 2024-02-22 | 35,900 | 79,400 | 26,100 | 14,100 | 9,800 | 65,300 |
| 2024-02-16 | 36,500 | 71,600 | 26,100 | 12,700 | 10,400 | 58,900 |
| 2024-02-09 | 36,800 | 53,800 | 26,100 | 10,400 | 10,700 | 43,400 |
| 2024-02-02 | 36,900 | 50,600 | 26,200 | 8,200 | 10,700 | 42,400 |
| 2024-01-26 | 41,100 | 46,500 | 26,600 | 7,500 | 14,500 | 39,000 |
| 2024-01-19 | 40,700 | 41,400 | 22,700 | 6,300 | 18,000 | 35,100 |
| 2024-01-12 | 38,500 | 44,800 | 23,000 | 8,300 | 15,500 | 36,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-09 | Barclays Bank PLC | 292,496 | 0.53% | ▲ | 5,219 | 5,286 | 5,219 | 5,281 | 119,700 | |
| 2024-04-19 | J.P. MORGAN SECURITIES PLC | 235,947 | 0.41% | ▼ | -80,400 | 6,033 | 6,041 | 5,863 | 5,924 | 162,600 |
| 2024-04-18 | J.P. MORGAN SECURITIES PLC | 316,347 | 0.55% | ▲ | 5,975 | 6,097 | 5,970 | 6,056 | 73,600 | |
| 2024-04-08 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 262,900 | 0.46% | ▼ | -75,400 | 6,130 | 6,130 | 6,010 | 6,040 | 155,200 |
| 2024-03-14 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 338,300 | 0.59% | ▲ | 6,249 | 6,264 | 6,206 | 6,223 | 54,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:30 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20241111 | 15:30 | ショーボンド | 2025年６月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20241003 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:00 | ショーボンド | 投資単位の引下げに関する考え方及び方針等について |
| 20240904 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240816 | 15:00 | ショーボンド | 役員人事異動に関するお知らせ |
| 20240809 | 15:00 | ショーボンド | 2024年６月期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | ショーボンド | 剰余金の配当（増配）に関するお知らせ |
| 20240809 | 15:00 | ショーボンド | 「中期経営計画2027」の策定について |
| 20240809 | 15:00 | ショーボンド | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240612 | 15:00 | ショーボンド | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240605 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240510 | 15:00 | ショーボンド | 2024年６月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | ショーボンド | 通期連結業績予想の修正および期末配当予想の修正（増配）に関するお知らせ |
| 20240507 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240403 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240305 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240209 | 15:00 | ショーボンド | 2024年６月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | ショーボンド | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1414 | 1 | ショーボンドホールディングス株式会社 | 2024-12-21 16:22:13 |
| 1414 | 2 | To Investors | SHO-BOND Holdings Co., Ltd. | 2024-06-19 00:28:05 |
| 1414 | 2 | 株式事務手続き | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:54 |
| 1414 | 2 | 配当について | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:53 |
| 1414 | 2 | 株主総会 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:51 |
| 1414 | 2 | 株式基本情報 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:50 |
| 1414 | 2 | 統合報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:48 |
| 1414 | 2 | 年次報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:46 |
| 1414 | 2 | 有価証券報告書 | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:45 |
| 1414 | 2 | 中期経営計画（2022年6月期－2024年6月期） | ショーボンドホールディングス株式会社 | 2024-06-14 09:07:43 |