| 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 | 1,645 | 1,649 | 1,621 | 1,639 | 16,900 | 1 | 100% | 100% | 211% | ▲▲▲▲▲ | 99% | 102% | 99% | 97% | 105% |
| 20240925 | 1,649 | 1,656 | 1,631 | 1,637 | 17,500 | -2 | 100% | 99% | 104% | ▼ | 100% | 103% | 99% | 97% | 104% |
| 20240926 | 1,640 | 1,655 | 1,624 | 1,641 | 18,700 | 4 | 100% | 100% | 107% | ▲ | 99% | 101% | 99% | 98% | 105% |
| 20240927 | 1,636 | 1,650 | 1,611 | 1,626 | 32,500 | -15 | 99% | 99% | 174% | ▼ | 104% | 103% | 101% | 98% | 104% |
| 20240930 | 1,600 | 1,665 | 1,587 | 1,658 | 46,900 | 32 | 102% | 104% | 144% | ▲ | 101% | 98% | 97% | 100% | 106% |
| 20241001 | 1,665 | 1,711 | 1,655 | 1,681 | 36,300 | 23 | 101% | 101% | 77% | ▲▲ | 99% | 98% | 97% | 100% | 107% |
| 20241002 | 1,668 | 1,679 | 1,652 | 1,652 | 17,200 | -29 | 98% | 99% | 47% | ▼ | 99% | 98% | 98% | 98% | 105% |
| 20241003 | 1,658 | 1,658 | 1,630 | 1,645 | 13,800 | -7 | 100% | 99% | 80% | ▼▼ | 99% | 98% | 99% | 98% | 105% |
| 20241004 | 1,653 | 1,653 | 1,611 | 1,632 | 19,000 | -13 | 99% | 99% | 138% | ▼▼▼ | 100% | 99% | 101% | 97% | 104% |
| 20241007 | 1,635 | 1,655 | 1,630 | 1,636 | 12,500 | 4 | 100% | 100% | 66% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20241008 | 1,636 | 1,643 | 1,633 | 1,633 | 7,300 | -3 | 100% | 100% | 58% | ▼ | 100% | 99% | 102% | 97% | 104% |
| 20241009 | 1,632 | 1,644 | 1,627 | 1,628 | 16,300 | -5 | 100% | 100% | 223% | ▼▼ | 99% | 100% | 102% | 97% | 104% |
| 20241010 | 1,628 | 1,630 | 1,611 | 1,613 | 15,000 | -15 | 99% | 99% | 92% | ▼▼▼ | 99% | 99% | 103% | 96% | 103% |
| 20241011 | 1,627 | 1,628 | 1,610 | 1,613 | 8,800 | 0 | 100% | 99% | 59% | -- | 100% | 100% | 105% | 96% | 102% |
| 20241015 | 1,615 | 1,625 | 1,613 | 1,620 | 8,000 | 7 | 100% | 100% | 91% | ▲ | 100% | 100% | 105% | 96% | 103% |
| 20241016 | 1,620 | 1,624 | 1,612 | 1,620 | 9,100 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 104% | 96% | 102% |
| 20241017 | 1,625 | 1,626 | 1,616 | 1,617 | 9,300 | -3 | 100% | 100% | 102% | ▼ | 100% | 100% | 105% | 96% | 101% |
| 20241018 | 1,616 | 1,618 | 1,613 | 1,618 | 6,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 99% | 105% | 96% | 100% |
| 20241021 | 1,618 | 1,622 | 1,615 | 1,621 | 6,800 | 3 | 100% | 100% | 110% | ▲▲ | 100% | 99% | 105% | 96% | 100% |
| 20241022 | 1,617 | 1,621 | 1,610 | 1,617 | 6,200 | -4 | 100% | 100% | 91% | ▼ | 99% | 99% | 105% | 96% | 100% |
| 20241023 | 1,620 | 1,620 | 1,610 | 1,611 | 9,300 | -6 | 100% | 99% | 150% | ▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20241024 | 1,610 | 1,611 | 1,600 | 1,600 | 8,800 | -11 | 99% | 99% | 95% | ▼▼▼ | 99% | 102% | 106% | 95% | 100% |
| 20241025 | 1,600 | 1,600 | 1,581 | 1,581 | 18,400 | -19 | 99% | 99% | 209% | ▼▼▼▼ | 101% | 103% | 107% | 94% | 100% |
| 20241028 | 1,581 | 1,610 | 1,568 | 1,600 | 17,800 | 19 | 101% | 101% | 97% | ▲ | 101% | 103% | 107% | 95% | 101% |
| 20241029 | 1,591 | 1,608 | 1,590 | 1,604 | 8,100 | 4 | 100% | 101% | 46% | ▲▲ | 101% | 103% | 100% | 95% | 101% |
| 20241030 | 1,610 | 1,626 | 1,609 | 1,619 | 15,100 | 15 | 101% | 101% | 186% | ▲▲▲ | 100% | 102% | 97% | 98% | 102% |
| 20241031 | 1,631 | 1,636 | 1,622 | 1,625 | 16,800 | 6 | 100% | 100% | 111% | ▲▲▲▲ | 101% | 102% | 96% | 99% | 103% |
| 20241101 | 1,620 | 1,637 | 1,620 | 1,630 | 10,400 | 5 | 100% | 101% | 62% | ▲▲▲▲▲ | 101% | 103% | 96% | 100% | 103% |
| 20241105 | 1,630 | 1,649 | 1,630 | 1,646 | 18,300 | 16 | 101% | 101% | 176% | ▲▲▲▲▲▲ | 100% | 102% | 93% | 100% | 104% |
| 20241106 | 1,658 | 1,668 | 1,650 | 1,652 | 18,300 | 6 | 100% | 100% | 100% | ▲▲▲▲▲▲▲ | 100% | 103% | 92% | 100% | 104% |
| 20241107 | 1,653 | 1,672 | 1,653 | 1,660 | 26,000 | 8 | 100% | 100% | 142% | ▲▲▲▲▲▲▲▲ | 100% | 103% | 92% | 100% | 105% |
| 20241108 | 1,655 | 1,667 | 1,655 | 1,660 | 13,200 | 0 | 100% | 100% | 51% | -- | 100% | 96% | 92% | 100% | 105% |
| 20241111 | 1,664 | 1,675 | 1,660 | 1,671 | 31,100 | 11 | 101% | 100% | 236% | ▲ | 101% | 94% | 91% | 100% | 106% |
| 20241112 | 1,677 | 1,696 | 1,675 | 1,691 | 37,900 | 20 | 101% | 101% | 122% | ▲▲ | 100% | 92% | 90% | 100% | 107% |
| 20241113 | 1,699 | 1,710 | 1,691 | 1,697 | 45,600 | 6 | 100% | 100% | 120% | ▲▲▲ | 99% | 96% | 94% | 100% | 107% |
| 20241114 | 1,623 | 1,623 | 1,600 | 1,605 | 58,200 | -92 | 95% | 99% | 128% | ▼ | 97% | 95% | 94% | 95% | 102% |
| 20241115 | 1,628 | 1,628 | 1,581 | 1,584 | 39,200 | -21 | 99% | 97% | 67% | ▼▼ | 98% | 96% | 99% | 93% | 100% |
| 20241118 | 1,571 | 1,571 | 1,523 | 1,538 | 32,800 | -46 | 97% | 98% | 84% | ▼▼▼ | 101% | 99% | 100% | 91% | 100% |
| 20241119 | 1,545 | 1,571 | 1,545 | 1,560 | 12,500 | 22 | 101% | 101% | 38% | ▲ | 99% | 98% | 100% | 92% | 101% |
| 20241120 | 1,555 | 1,562 | 1,544 | 1,544 | 14,400 | -16 | 99% | 99% | 115% | ▼ | 98% | 99% | 100% | 91% | 100% |
| 20241121 | 1,551 | 1,551 | 1,515 | 1,516 | 27,500 | -28 | 98% | 98% | 191% | ▼▼ | 100% | 100% | 102% | 89% | 100% |
| 20241122 | 1,522 | 1,540 | 1,515 | 1,515 | 15,000 | -1 | 100% | 100% | 55% | ▼▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20241125 | 1,515 | 1,550 | 1,515 | 1,528 | 17,600 | 13 | 101% | 101% | 117% | ▲ | 100% | 98% | 101% | 90% | 101% |
| 20241126 | 1,534 | 1,540 | 1,520 | 1,529 | 12,800 | 1 | 100% | 100% | 73% | ▲▲ | 99% | 98% | 101% | 90% | 101% |
| 20241127 | 1,537 | 1,540 | 1,520 | 1,528 | 11,200 | -1 | 100% | 99% | 88% | ▼ | 100% | 100% | 102% | 90% | 101% |
| 20241128 | 1,512 | 1,517 | 1,504 | 1,513 | 22,100 | -15 | 99% | 100% | 197% | ▼▼ | 99% | 99% | 102% | 89% | 100% |
| 20241129 | 1,524 | 1,525 | 1,505 | 1,505 | 14,800 | -8 | 99% | 99% | 67% | ▼▼▼ | 98% | 99% | 100% | 89% | 100% |
| 20241202 | 1,529 | 1,529 | 1,506 | 1,506 | 10,800 | 1 | 100% | 98% | 73% | ▲ | 100% | 100% | 101% | 89% | 100% |
| 20241203 | 1,506 | 1,515 | 1,502 | 1,509 | 18,900 | 3 | 100% | 100% | 175% | ▲▲ | 100% | 101% | 100% | 89% | 100% |
| 20241204 | 1,511 | 1,515 | 1,503 | 1,506 | 16,300 | -3 | 100% | 100% | 86% | ▼ | 100% | 101% | 100% | 89% | 100% |
| 20241205 | 1,510 | 1,515 | 1,508 | 1,512 | 5,600 | 6 | 100% | 100% | 34% | ▲ | 100% | 101% | 100% | 89% | 100% |
| 20241206 | 1,512 | 1,514 | 1,507 | 1,512 | 7,200 | 0 | 100% | 100% | 129% | -- | 100% | 102% | 0% | 89% | 100% |
| 20241209 | 1,512 | 1,519 | 1,510 | 1,511 | 10,800 | -1 | 100% | 100% | 150% | ▼ | 100% | 102% | 0% | 89% | 100% |
| 20241210 | 1,516 | 1,519 | 1,510 | 1,519 | 10,300 | 8 | 101% | 100% | 95% | ▲ | 101% | 101% | 0% | 90% | 101% |
| 20241211 | 1,515 | 1,539 | 1,515 | 1,530 | 19,200 | 11 | 101% | 101% | 186% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20241212 | 1,538 | 1,538 | 1,524 | 1,533 | 11,000 | 3 | 100% | 100% | 57% | ▲▲▲ | 101% | 99% | 0% | 97% | 102% |
| 20241213 | 1,535 | 1,548 | 1,527 | 1,548 | 14,600 | 15 | 101% | 101% | 133% | ▲▲▲▲ | 99% | 98% | 0% | 99% | 103% |
| 20241216 | 1,548 | 1,548 | 1,535 | 1,535 | 9,400 | -13 | 99% | 99% | 64% | ▼ | 99% | 98% | 0% | 98% | 102% |
| 20241217 | 1,542 | 1,543 | 1,522 | 1,522 | 13,400 | -13 | 99% | 99% | 143% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,522 | 1,530 | 1,518 | 1,518 | 11,000 | -4 | 100% | 100% | 82% | ▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,518 | 1,524 | 1,511 | 1,511 | 11,100 | -7 | 100% | 100% | 101% | ▼▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 1,512 | 1,519 | 1,509 | 1,509 | 8,400 | -2 | 100% | 100% | 76% | ▼▼▼▼▼ | % | % | % | 97% | 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 | 0 | 47,500 | 0 | 16,700 | 0 | 30,800 |
| 2024-12-06 | 0 | 46,700 | 0 | 14,300 | 0 | 32,400 |
| 2024-11-29 | 0 | 45,900 | 0 | 14,200 | 0 | 31,700 |
| 2024-11-22 | 0 | 43,800 | 0 | 12,700 | 0 | 31,100 |
| 2024-11-15 | 1,400 | 53,700 | 1,400 | 25,900 | 0 | 27,800 |
| 2024-11-08 | 0 | 62,200 | 0 | 22,900 | 0 | 39,300 |
| 2024-11-01 | 0 | 65,800 | 0 | 11,900 | 0 | 53,900 |
| 2024-10-25 | 0 | 76,500 | 0 | 12,600 | 0 | 63,900 |
| 2024-10-18 | 0 | 80,600 | 0 | 14,500 | 0 | 66,100 |
| 2024-10-11 | 0 | 77,000 | 0 | 15,200 | 0 | 61,800 |
| 2024-10-04 | 0 | 74,500 | 0 | 15,500 | 0 | 59,000 |
| 2024-09-27 | 1,100 | 74,400 | 1,100 | 17,800 | 0 | 56,600 |
| 2024-09-20 | 0 | 91,600 | 0 | 47,100 | 0 | 44,500 |
| 2024-09-13 | 0 | 94,600 | 0 | 47,200 | 0 | 47,400 |
| 2024-09-06 | 0 | 95,800 | 0 | 45,100 | 0 | 50,700 |
| 2024-08-30 | 0 | 94,100 | 0 | 48,100 | 0 | 46,000 |
| 2024-08-23 | 0 | 95,100 | 0 | 51,200 | 0 | 43,900 |
| 2024-08-16 | 0 | 94,700 | 0 | 49,500 | 0 | 45,200 |
| 2024-08-09 | 0 | 87,700 | 0 | 42,300 | 0 | 45,400 |
| 2024-08-02 | 0 | 86,900 | 0 | 25,500 | 0 | 61,400 |
| 2024-07-26 | 0 | 95,400 | 0 | 28,500 | 0 | 66,900 |
| 2024-07-19 | 0 | 93,600 | 0 | 26,600 | 0 | 67,000 |
| 2024-07-12 | 0 | 90,900 | 0 | 25,100 | 0 | 65,800 |
| 2024-07-05 | 0 | 95,400 | 0 | 24,700 | 0 | 70,700 |
| 2024-06-28 | 0 | 106,100 | 0 | 29,900 | 0 | 76,200 |
| 2024-06-21 | 0 | 105,300 | 0 | 65,300 | 0 | 40,000 |
| 2024-06-14 | 0 | 99,900 | 0 | 63,100 | 0 | 36,800 |
| 2024-06-07 | 0 | 99,700 | 0 | 63,900 | 0 | 35,800 |
| 2024-05-31 | 0 | 92,800 | 0 | 57,100 | 0 | 35,700 |
| 2024-05-24 | 0 | 93,000 | 0 | 54,700 | 0 | 38,300 |
| 2024-05-17 | 0 | 87,100 | 0 | 51,700 | 0 | 35,400 |
| 2024-05-10 | 0 | 71,900 | 0 | 26,500 | 0 | 45,400 |
| 2024-05-02 | 0 | 82,100 | 0 | 30,300 | 0 | 51,800 |
| 2024-04-26 | 0 | 77,400 | 0 | 18,900 | 0 | 58,500 |
| 2024-04-19 | 0 | 67,200 | 0 | 16,300 | 0 | 50,900 |
| 2024-04-12 | 0 | 73,400 | 0 | 18,100 | 0 | 55,300 |
| 2024-04-05 | 0 | 75,800 | 0 | 16,500 | 0 | 59,300 |
| 2024-03-29 | 100 | 85,700 | 100 | 14,700 | 0 | 71,000 |
| 2024-03-22 | 0 | 107,600 | 0 | 51,600 | 0 | 56,000 |
| 2024-03-15 | 0 | 101,100 | 0 | 51,000 | 0 | 50,100 |
| 2024-03-08 | 0 | 101,300 | 0 | 54,100 | 0 | 47,200 |
| 2024-03-01 | 0 | 112,400 | 0 | 64,400 | 0 | 48,000 |
| 2024-02-22 | 0 | 138,200 | 0 | 78,300 | 0 | 59,900 |
| 2024-02-16 | 0 | 153,100 | 0 | 99,200 | 0 | 53,900 |
| 2024-02-09 | 0 | 144,100 | 0 | 87,000 | 0 | 57,100 |
| 2024-02-02 | 0 | 145,300 | 0 | 89,600 | 0 | 55,700 |
| 2024-01-26 | 0 | 126,300 | 0 | 65,700 | 0 | 60,600 |
| 2024-01-19 | 0 | 126,800 | 0 | 61,400 | 0 | 65,400 |
| 2024-01-12 | 0 | 140,200 | 0 | 54,200 | 0 | 86,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -88,900 | 1,605 | 1,613 | 1,580 | 1,593 | 46,900 |
| 2024-07-09 | JPM Securities Japan Co Ltd. | 88,900 | 0.61% | ▲ | 11,300 | 1,630 | 1,639 | 1,608 | 1,630 | 43,000 |
| 2024-07-01 | JPM Securities Japan Co Ltd. | 77,600 | 0.53% | ▲ | 1,737 | 1,743 | 1,702 | 1,702 | 60,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | 銚子丸 | 2025年２月期 第１四半期決算短信［日本基準］（非連結） |
| 20240927 | 15:30 | 銚子丸 | 2025年２月期第２四半期累計期間及び通期業績予想の修正に関するお知らせ |
| 20240913 | 15:30 | 銚子丸 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240829 | 15:30 | 銚子丸 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240826 | 11:30 | 銚子丸 | 支配株主等に関する事項について |
| 20240729 | 15:30 | 銚子丸 | 取締役会の実効性に関する評価結果の概要について |
| 20240704 | 15:30 | 銚子丸 | 決算期（事業年度の末日）の変更及び定款一部変更に関するお知らせ |
| 20240704 | 15:30 | 銚子丸 | 新任取締役候補者の選任に関するお知らせ |
| 20240627 | 15:30 | 銚子丸 | 2024年５月期 決算短信［日本基準］（非連結） |
| 20240524 | 11:10 | 銚子丸 | 取締役会長の異動に関するお知らせ（訃報） |
| 20240524 | 11:10 | 銚子丸 | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 20240328 | 15:30 | 銚子丸 | 2024年５月期 第３四半期決算短信［日本基準］（非連結） |
| 20240328 | 15:30 | 銚子丸 | 2024年５月期配当予想修正に関するお知らせ |
| 20240215 | 15:30 | 銚子丸 | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240129 | 15:30 | 銚子丸 | ストックオプション（新株予約権）の発行に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3075 | 1 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-12-21 17:26:41 |
| 3075 | 2 | 「株主優待お食事券」送付と「特選品」との交換のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-08-20 18:35:38 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:43 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:41 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:38 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:36 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:34 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:31 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:29 |
| 3075 | 2 | 株主優待送付のご案内 | すし銚子丸 千葉・東京・埼玉・神奈川のお寿司屋さん | 2024-06-19 15:47:27 |