| 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 | 3,350 | 3,370 | 3,340 | 3,350 | 1,114,300 | 43 | 101% | 100% | 71% | ▲▲▲▲ | 100% | 102% | 101% | 95% | 106% |
| 20240925 | 3,345 | 3,371 | 3,319 | 3,358 | 1,328,900 | 8 | 100% | 100% | 119% | ▲▲▲▲▲ | 101% | 102% | 100% | 95% | 106% |
| 20240926 | 3,380 | 3,405 | 3,347 | 3,405 | 2,228,700 | 47 | 101% | 101% | 168% | ▲▲▲▲▲▲ | 100% | 102% | 100% | 97% | 108% |
| 20240927 | 3,369 | 3,395 | 3,347 | 3,380 | 1,677,900 | -25 | 99% | 100% | 75% | ▼ | 103% | 106% | 103% | 96% | 107% |
| 20240930 | 3,274 | 3,391 | 3,264 | 3,365 | 2,416,400 | -15 | 100% | 103% | 144% | ▼▼ | 101% | 102% | 99% | 96% | 107% |
| 20241001 | 3,398 | 3,438 | 3,386 | 3,416 | 1,459,200 | 51 | 102% | 101% | 60% | ▲ | 101% | 102% | 99% | 97% | 108% |
| 20241002 | 3,410 | 3,487 | 3,410 | 3,447 | 1,564,000 | 31 | 101% | 101% | 107% | ▲▲ | 96% | 95% | 94% | 98% | 109% |
| 20241003 | 3,580 | 3,580 | 3,442 | 3,444 | 1,925,500 | -3 | 100% | 96% | 123% | ▼ | 99% | 97% | 96% | 100% | 109% |
| 20241004 | 3,485 | 3,488 | 3,434 | 3,463 | 1,042,500 | 19 | 101% | 99% | 54% | ▲ | 99% | 96% | 94% | 100% | 110% |
| 20241007 | 3,501 | 3,515 | 3,478 | 3,480 | 1,135,000 | 17 | 100% | 99% | 109% | ▲▲ | 99% | 98% | 95% | 100% | 110% |
| 20241008 | 3,452 | 3,462 | 3,393 | 3,403 | 1,184,500 | -77 | 98% | 99% | 104% | ▼ | 98% | 98% | 96% | 98% | 108% |
| 20241009 | 3,428 | 3,429 | 3,365 | 3,371 | 796,400 | -32 | 99% | 98% | 67% | ▼▼ | 99% | 98% | 97% | 97% | 107% |
| 20241010 | 3,398 | 3,405 | 3,370 | 3,370 | 808,000 | -1 | 100% | 99% | 101% | ▼▼▼ | 100% | 99% | 98% | 97% | 107% |
| 20241011 | 3,378 | 3,404 | 3,363 | 3,368 | 728,100 | -2 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 99% | 97% | 97% | 106% |
| 20241015 | 3,397 | 3,397 | 3,343 | 3,365 | 1,057,600 | -3 | 100% | 99% | 145% | ▼▼▼▼▼ | 100% | 100% | 98% | 97% | 106% |
| 20241016 | 3,322 | 3,375 | 3,305 | 3,337 | 898,300 | -28 | 99% | 100% | 85% | ▼▼▼▼▼▼ | 100% | 99% | 97% | 96% | 105% |
| 20241017 | 3,351 | 3,373 | 3,334 | 3,344 | 1,209,800 | 7 | 100% | 100% | 135% | ▲ | 100% | 98% | 96% | 96% | 103% |
| 20241018 | 3,367 | 3,372 | 3,331 | 3,359 | 1,024,500 | 15 | 100% | 100% | 85% | ▲▲ | 99% | 97% | 97% | 97% | 102% |
| 20241021 | 3,352 | 3,375 | 3,331 | 3,334 | 865,700 | -25 | 99% | 99% | 84% | ▼ | 99% | 98% | 98% | 96% | 101% |
| 20241022 | 3,324 | 3,346 | 3,291 | 3,307 | 930,900 | -27 | 99% | 99% | 108% | ▼▼ | 99% | 100% | 98% | 95% | 100% |
| 20241023 | 3,310 | 3,331 | 3,282 | 3,283 | 790,800 | -24 | 99% | 99% | 85% | ▼▼▼ | 100% | 101% | 97% | 94% | 100% |
| 20241024 | 3,258 | 3,278 | 3,220 | 3,252 | 884,500 | -31 | 99% | 100% | 112% | ▼▼▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20241025 | 3,246 | 3,263 | 3,218 | 3,225 | 746,100 | -27 | 99% | 99% | 84% | ▼▼▼▼▼ | 101% | 98% | 98% | 93% | 100% |
| 20241028 | 3,213 | 3,292 | 3,206 | 3,259 | 1,085,900 | 34 | 101% | 101% | 146% | ▲ | 101% | 97% | 96% | 94% | 101% |
| 20241029 | 3,261 | 3,308 | 3,259 | 3,294 | 1,105,200 | 35 | 101% | 101% | 102% | ▲▲ | 97% | 96% | 95% | 95% | 102% |
| 20241030 | 3,300 | 3,314 | 3,195 | 3,202 | 4,749,300 | -92 | 97% | 97% | 430% | ▼ | 99% | 102% | 97% | 92% | 100% |
| 20241031 | 3,195 | 3,216 | 3,133 | 3,157 | 3,185,200 | -45 | 99% | 99% | 67% | ▼▼ | 99% | 104% | 99% | 91% | 100% |
| 20241101 | 3,124 | 3,137 | 3,090 | 3,090 | 2,400,600 | -67 | 98% | 99% | 75% | ▼▼▼ | 101% | 102% | 100% | 89% | 100% |
| 20241105 | 3,111 | 3,160 | 3,101 | 3,148 | 1,457,700 | 58 | 102% | 101% | 61% | ▲ | 101% | 100% | 99% | 90% | 102% |
| 20241106 | 3,155 | 3,215 | 3,151 | 3,177 | 1,551,400 | 29 | 101% | 101% | 106% | ▲▲ | 101% | 98% | 97% | 93% | 103% |
| 20241107 | 3,217 | 3,261 | 3,189 | 3,243 | 1,653,900 | 66 | 102% | 101% | 107% | ▲▲▲ | 98% | 97% | 96% | 96% | 105% |
| 20241108 | 3,237 | 3,242 | 3,153 | 3,165 | 1,572,200 | -78 | 98% | 98% | 95% | ▼ | 100% | 99% | 98% | 94% | 102% |
| 20241111 | 3,167 | 3,175 | 3,142 | 3,159 | 1,069,700 | -6 | 100% | 100% | 68% | ▼▼ | 100% | 98% | 99% | 94% | 102% |
| 20241112 | 3,157 | 3,182 | 3,137 | 3,150 | 1,386,000 | -9 | 100% | 100% | 130% | ▼▼▼ | 99% | 99% | 100% | 94% | 102% |
| 20241113 | 3,138 | 3,156 | 3,117 | 3,122 | 1,133,000 | -28 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 101% |
| 20241114 | 3,128 | 3,173 | 3,124 | 3,127 | 948,200 | 5 | 100% | 100% | 84% | ▲ | 98% | 99% | 101% | 93% | 101% |
| 20241115 | 3,126 | 3,136 | 3,071 | 3,071 | 2,052,700 | -56 | 98% | 98% | 216% | ▼ | 101% | 101% | 103% | 91% | 100% |
| 20241118 | 3,060 | 3,111 | 3,060 | 3,086 | 1,297,000 | 15 | 100% | 101% | 63% | ▲ | 100% | 100% | 102% | 93% | 100% |
| 20241119 | 3,090 | 3,119 | 3,078 | 3,100 | 1,090,900 | 14 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 102% | 94% | 101% |
| 20241120 | 3,093 | 3,119 | 3,066 | 3,080 | 887,000 | -20 | 99% | 100% | 81% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20241121 | 3,080 | 3,089 | 3,043 | 3,051 | 1,234,600 | -29 | 99% | 99% | 139% | ▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20241122 | 3,065 | 3,105 | 3,054 | 3,081 | 1,123,600 | 30 | 101% | 101% | 91% | ▲ | 100% | 98% | 101% | 94% | 101% |
| 20241125 | 3,110 | 3,125 | 3,096 | 3,103 | 1,243,900 | 22 | 101% | 100% | 111% | ▲▲ | 100% | 99% | 102% | 94% | 102% |
| 20241126 | 3,101 | 3,104 | 3,067 | 3,090 | 1,004,700 | -13 | 100% | 100% | 81% | ▼ | 99% | 101% | 102% | 94% | 101% |
| 20241127 | 3,074 | 3,080 | 3,022 | 3,028 | 1,285,100 | -62 | 98% | 99% | 128% | ▼▼ | 101% | 103% | 104% | 93% | 100% |
| 20241128 | 3,014 | 3,057 | 3,007 | 3,045 | 1,148,100 | 17 | 101% | 101% | 89% | ▲ | 101% | 102% | 102% | 94% | 101% |
| 20241129 | 3,032 | 3,060 | 3,020 | 3,050 | 928,500 | 5 | 100% | 101% | 81% | ▲▲ | 101% | 101% | 100% | 94% | 101% |
| 20241202 | 3,060 | 3,107 | 3,051 | 3,084 | 1,032,900 | 34 | 101% | 101% | 111% | ▲▲▲ | 100% | 99% | 98% | 95% | 102% |
| 20241203 | 3,100 | 3,135 | 3,083 | 3,113 | 1,681,600 | 29 | 101% | 100% | 163% | ▲▲▲▲ | 100% | 101% | 98% | 96% | 103% |
| 20241204 | 3,113 | 3,123 | 3,096 | 3,106 | 1,243,900 | -7 | 100% | 100% | 74% | ▼ | 99% | 101% | 98% | 96% | 103% |
| 20241205 | 3,106 | 3,110 | 3,066 | 3,076 | 1,249,300 | -30 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 99% | 97% | 102% |
| 20241206 | 3,078 | 3,088 | 3,065 | 3,065 | 705,600 | -11 | 100% | 100% | 56% | ▼▼▼ | 99% | 102% | 0% | 97% | 101% |
| 20241209 | 3,065 | 3,071 | 3,035 | 3,044 | 1,547,800 | -21 | 99% | 99% | 219% | ▼▼▼▼ | 102% | 99% | 0% | 97% | 101% |
| 20241210 | 3,100 | 3,159 | 3,095 | 3,150 | 1,947,600 | 106 | 103% | 102% | 126% | ▲ | 100% | 97% | 0% | 100% | 104% |
| 20241211 | 3,144 | 3,146 | 3,112 | 3,137 | 1,103,900 | -13 | 100% | 100% | 57% | ▼ | 99% | 97% | 0% | 100% | 104% |
| 20241212 | 3,145 | 3,156 | 3,122 | 3,123 | 1,425,700 | -14 | 100% | 99% | 129% | ▼▼ | 100% | 98% | 0% | 99% | 103% |
| 20241213 | 3,089 | 3,117 | 3,069 | 3,084 | 1,549,000 | -39 | 99% | 100% | 109% | ▼▼▼ | 99% | 98% | 0% | 98% | 102% |
| 20241216 | 3,095 | 3,099 | 3,050 | 3,050 | 974,600 | -34 | 99% | 99% | 63% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241217 | 3,050 | 3,072 | 3,039 | 3,039 | 1,351,700 | -11 | 100% | 100% | 139% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 3,030 | 3,061 | 3,027 | 3,032 | 1,040,500 | -7 | 100% | 100% | 77% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 3,011 | 3,059 | 3,007 | 3,036 | 1,262,100 | 4 | 100% | 101% | 121% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 3,059 | 3,076 | 3,035 | 3,039 | 1,775,600 | 3 | 100% | 99% | 141% | ▲▲ | % | % | % | 96% | 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 | 106,800 | 3,815,400 | 67,300 | 2,653,600 | 39,500 | 1,161,800 |
| 2024-12-06 | 113,000 | 3,641,000 | 76,800 | 2,402,900 | 36,200 | 1,238,100 |
| 2024-11-29 | 113,300 | 3,506,700 | 72,200 | 2,342,900 | 41,100 | 1,163,800 |
| 2024-11-22 | 119,200 | 3,440,300 | 78,200 | 2,257,100 | 41,000 | 1,183,200 |
| 2024-11-15 | 108,100 | 3,626,900 | 70,400 | 2,314,600 | 37,700 | 1,312,300 |
| 2024-11-08 | 100,600 | 3,542,800 | 59,600 | 2,247,700 | 41,000 | 1,295,100 |
| 2024-11-01 | 80,800 | 3,673,300 | 27,800 | 2,208,500 | 53,000 | 1,464,800 |
| 2024-10-25 | 78,800 | 2,810,800 | 29,600 | 1,629,500 | 49,200 | 1,181,300 |
| 2024-10-18 | 72,800 | 2,791,000 | 28,200 | 1,626,900 | 44,600 | 1,164,100 |
| 2024-10-11 | 67,300 | 2,534,700 | 28,000 | 1,398,400 | 39,300 | 1,136,300 |
| 2024-10-04 | 77,300 | 2,450,100 | 28,400 | 1,340,100 | 48,900 | 1,110,000 |
| 2024-09-27 | 95,300 | 2,159,100 | 42,300 | 975,800 | 53,000 | 1,183,300 |
| 2024-09-20 | 91,900 | 2,356,500 | 42,200 | 1,031,900 | 49,700 | 1,324,600 |
| 2024-09-13 | 97,800 | 2,304,600 | 43,300 | 939,600 | 54,500 | 1,365,000 |
| 2024-09-06 | 109,300 | 2,386,100 | 42,800 | 996,400 | 66,500 | 1,389,700 |
| 2024-08-30 | 107,300 | 2,281,100 | 49,500 | 1,002,300 | 57,800 | 1,278,800 |
| 2024-08-23 | 110,500 | 2,500,400 | 48,100 | 1,171,300 | 62,400 | 1,329,100 |
| 2024-08-16 | 95,500 | 2,427,200 | 47,400 | 1,196,000 | 48,100 | 1,231,200 |
| 2024-08-09 | 101,900 | 2,654,000 | 58,200 | 1,365,900 | 43,700 | 1,288,100 |
| 2024-08-02 | 112,600 | 3,627,900 | 65,100 | 2,149,800 | 47,500 | 1,478,100 |
| 2024-07-26 | 107,000 | 3,195,800 | 51,000 | 1,945,100 | 56,000 | 1,250,700 |
| 2024-07-19 | 99,100 | 2,994,000 | 49,200 | 1,814,700 | 49,900 | 1,179,300 |
| 2024-07-12 | 88,900 | 2,775,700 | 44,800 | 1,693,800 | 44,100 | 1,081,900 |
| 2024-07-05 | 87,500 | 2,661,000 | 41,600 | 1,687,400 | 45,900 | 973,600 |
| 2024-06-28 | 72,100 | 2,464,500 | 27,400 | 1,583,700 | 44,700 | 880,800 |
| 2024-06-21 | 90,600 | 2,477,200 | 26,800 | 1,579,000 | 63,800 | 898,200 |
| 2024-06-14 | 78,900 | 2,465,700 | 24,000 | 1,642,500 | 54,900 | 823,200 |
| 2024-06-07 | 91,000 | 2,464,400 | 34,700 | 1,630,800 | 56,300 | 833,600 |
| 2024-05-31 | 97,800 | 2,156,800 | 40,400 | 1,517,500 | 57,400 | 639,300 |
| 2024-05-24 | 102,200 | 2,025,600 | 41,000 | 1,487,800 | 61,200 | 537,800 |
| 2024-05-17 | 136,700 | 1,909,200 | 36,300 | 1,465,100 | 100,400 | 444,100 |
| 2024-05-10 | 156,600 | 1,966,900 | 46,000 | 1,486,100 | 110,600 | 480,800 |
| 2024-05-02 | 192,200 | 1,770,200 | 43,800 | 1,300,700 | 148,400 | 469,500 |
| 2024-04-26 | 100,100 | 1,362,100 | 37,000 | 673,100 | 63,100 | 689,000 |
| 2024-04-19 | 94,100 | 1,547,500 | 34,900 | 724,200 | 59,200 | 823,300 |
| 2024-04-12 | 118,000 | 1,346,100 | 31,300 | 672,700 | 86,700 | 673,400 |
| 2024-04-05 | 106,900 | 1,185,600 | 30,800 | 569,100 | 76,100 | 616,500 |
| 2024-03-29 | 112,900 | 1,037,300 | 30,400 | 470,800 | 82,500 | 566,500 |
| 2024-03-22 | 131,000 | 995,200 | 30,700 | 430,000 | 100,300 | 565,200 |
| 2024-03-15 | 107,500 | 1,166,800 | 32,500 | 476,000 | 75,000 | 690,800 |
| 2024-03-08 | 141,800 | 1,127,700 | 49,200 | 514,000 | 92,600 | 613,700 |
| 2024-03-01 | 152,000 | 1,379,400 | 57,500 | 570,600 | 94,500 | 808,800 |
| 2024-02-22 | 218,300 | 871,200 | 59,400 | 400,800 | 158,900 | 470,400 |
| 2024-02-16 | 189,500 | 927,800 | 60,800 | 466,200 | 128,700 | 461,600 |
| 2024-02-09 | 199,000 | 896,800 | 58,400 | 451,900 | 140,600 | 444,900 |
| 2024-02-02 | 143,600 | 967,400 | 52,300 | 465,700 | 91,300 | 501,700 |
| 2024-01-26 | 118,200 | 1,032,900 | 46,200 | 458,100 | 72,000 | 574,800 |
| 2024-01-19 | 119,800 | 971,200 | 46,600 | 434,900 | 73,200 | 536,300 |
| 2024-01-12 | 103,500 | 1,035,700 | 45,100 | 459,200 | 58,400 | 576,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -1,310,105 | 3,152 | 3,275 | 3,147 | 3,259 | 1,304,700 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,310,105 | 0.58% | ▼ | -54,225 | 3,326 | 3,337 | 3,263 | 3,281 | 1,251,800 |
| 2024-08-30 | JPM Securities Japan Co Ltd. | 1,364,330 | 0.60% | ▲ | 3,444 | 3,488 | 3,426 | 3,475 | 1,045,700 | |
| 2024-08-23 | JPM Securities Japan Co Ltd. | 1,363,049 | 0.60% | ▲ | 132,295 | 3,436 | 3,453 | 3,382 | 3,391 | 1,174,200 |
| 2024-08-19 | JPM Securities Japan Co Ltd. | 1,230,754 | 0.54% | ▲ | 3,437 | 3,481 | 3,421 | 3,424 | 1,739,400 | |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 1,043,142 | 0.46% | ▼ | -94,248 | 3,911 | 3,925 | 3,845 | 3,862 | 1,060,100 |
| 2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 1,137,390 | 0.50% | ▲ | 3,917 | 3,928 | 3,858 | 3,869 | 1,141,700 | |
| 2024-03-21 | J.P. MORGAN SECURITIES PLC | 156,535 | 0.06% | ▼ | -1,239,385 | 4,030 | 4,104 | 4,027 | 4,070 | 1,586,100 |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 1,395,920 | 0.62% | ▲ | 3,953 | 4,002 | 3,945 | 3,990 | 1,416,400 |
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 |
|---|---|---|---|---|---|
| S100ULO2 | 350 | 2024-11-05 14:11 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100UF6T | 350 | 2024-09-30 09:53 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T8W1 | 350 | 2024-04-15 10:00 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T1OY | 350 | 2024-03-18 14:23 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100T0EM | 350 | 2024-03-07 12:08 | 双日株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100SYYH | 350 | 2024-03-04 09:56 | 双日株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 2768 | 1 | 双日株式会社｜Sojitz Corporation | 2024-12-21 17:23:56 |
| 2768 | 2 | 対外開示×企業価値向上｜New way,New value｜双日株式会社 | 2024-06-28 18:30:05 |
| 2768 | 2 | 定款 | 2024-06-21 12:47:43 |
| 2768 | 2 | Investor Relations｜Contact Us｜Sojitz Corporation | 2024-06-19 12:45:29 |
| 2768 | 2 | Investor Relations News List｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:56 |
| 2768 | 2 | Latest IR Information | 2024-06-19 12:14:53 |
| 2768 | 2 | 2024-06-19 12:14:52 | |
| 2768 | 2 | Glossary｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:17 |
| 2768 | 2 | Sojitz IR News Listserv｜Investor Relations | Sojitz Corporation | 2024-06-19 12:14:16 |
| 2768 | 2 | Our Major Activity Lists | IR Events | Investor Relations | Sojitz Corporation | 2024-06-19 12:14:14 |