| 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 | 2,205 | 2,269 | 2,173 | 2,262 | 281,000 | 57 | 103% | 103% | 70% | ▲▲▲▲▲▲ | 101% | 104% | 108% | 100% | 108% |
| 20240925 | 2,240 | 2,264 | 2,237 | 2,253 | 285,600 | -9 | 100% | 101% | 102% | ▼ | 103% | 103% | 107% | 100% | 108% |
| 20240926 | 2,270 | 2,335 | 2,246 | 2,327 | 318,000 | 74 | 103% | 103% | 111% | ▲ | 101% | 101% | 105% | 100% | 111% |
| 20240927 | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 | -10 | 100% | 101% | 60% | ▼ | 102% | 102% | 105% | 100% | 111% |
| 20240930 | 2,304 | 2,364 | 2,299 | 2,339 | 384,500 | 22 | 101% | 102% | 203% | ▲ | 101% | 104% | 103% | 100% | 112% |
| 20241001 | 2,310 | 2,339 | 2,301 | 2,335 | 200,300 | -4 | 100% | 101% | 52% | ▼ | 100% | 103% | 102% | 100% | 112% |
| 20241002 | 2,328 | 2,352 | 2,318 | 2,331 | 216,600 | -4 | 100% | 100% | 108% | ▼▼ | 99% | 102% | 101% | 100% | 112% |
| 20241003 | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 | 1 | 100% | 99% | 79% | ▲ | 100% | 103% | 100% | 100% | 112% |
| 20241004 | 2,346 | 2,365 | 2,335 | 2,356 | 250,500 | 24 | 101% | 100% | 146% | ▲▲ | 100% | 101% | 98% | 100% | 113% |
| 20241007 | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 | 37 | 102% | 100% | 103% | ▲▲▲ | 101% | 102% | 99% | 100% | 115% |
| 20241008 | 2,356 | 2,389 | 2,349 | 2,370 | 255,200 | -23 | 99% | 101% | 99% | ▼ | 101% | 102% | 99% | 99% | 113% |
| 20241009 | 2,370 | 2,443 | 2,370 | 2,397 | 361,800 | 27 | 101% | 101% | 142% | ▲ | 101% | 98% | 98% | 100% | 115% |
| 20241010 | 2,398 | 2,425 | 2,345 | 2,419 | 280,900 | 22 | 101% | 101% | 78% | ▲▲ | 99% | 99% | 97% | 100% | 116% |
| 20241011 | 2,406 | 2,418 | 2,365 | 2,375 | 275,300 | -44 | 98% | 99% | 98% | ▼ | 101% | 99% | 98% | 98% | 114% |
| 20241015 | 2,396 | 2,418 | 2,381 | 2,410 | 205,500 | 36 | 101% | 101% | 75% | ▲ | 100% | 99% | 99% | 100% | 114% |
| 20241016 | 2,367 | 2,420 | 2,361 | 2,361 | 191,100 | -50 | 98% | 100% | 93% | ▼ | 100% | 98% | 99% | 98% | 111% |
| 20241017 | 2,357 | 2,370 | 2,352 | 2,361 | 148,800 | 0 | 100% | 100% | 78% | -- | 100% | 98% | 99% | 98% | 110% |
| 20241018 | 2,367 | 2,394 | 2,355 | 2,372 | 130,400 | 11 | 100% | 100% | 88% | ▲ | 99% | 98% | 99% | 98% | 110% |
| 20241021 | 2,367 | 2,375 | 2,348 | 2,352 | 84,800 | -20 | 99% | 99% | 65% | ▼ | 100% | 100% | 101% | 97% | 107% |
| 20241022 | 2,319 | 2,329 | 2,289 | 2,309 | 279,200 | -43 | 98% | 100% | 329% | ▼▼ | 100% | 100% | 101% | 95% | 102% |
| 20241023 | 2,311 | 2,328 | 2,301 | 2,303 | 145,100 | -6 | 100% | 100% | 52% | ▼▼▼ | 100% | 100% | 98% | 95% | 102% |
| 20241024 | 2,320 | 2,324 | 2,280 | 2,311 | 168,400 | 8 | 100% | 100% | 116% | ▲ | 100% | 101% | 95% | 96% | 100% |
| 20241025 | 2,293 | 2,309 | 2,284 | 2,295 | 141,100 | -16 | 99% | 100% | 84% | ▼ | 101% | 101% | 96% | 95% | 100% |
| 20241028 | 2,294 | 2,331 | 2,278 | 2,317 | 120,700 | 22 | 101% | 101% | 86% | ▲ | 100% | 100% | 95% | 96% | 101% |
| 20241029 | 2,316 | 2,331 | 2,300 | 2,320 | 110,700 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 94% | 96% | 101% |
| 20241030 | 2,332 | 2,333 | 2,305 | 2,320 | 811,600 | 0 | 100% | 100% | 733% | -- | 100% | 100% | 94% | 96% | 101% |
| 20241031 | 2,335 | 2,344 | 2,300 | 2,326 | 240,100 | 6 | 100% | 100% | 30% | ▲ | 99% | 101% | 95% | 96% | 101% |
| 20241101 | 2,310 | 2,311 | 2,275 | 2,292 | 167,600 | -34 | 99% | 99% | 70% | ▼ | 99% | 98% | 95% | 95% | 100% |
| 20241105 | 2,330 | 2,330 | 2,280 | 2,315 | 168,200 | 23 | 101% | 99% | 100% | ▲ | 100% | 93% | 96% | 96% | 101% |
| 20241106 | 2,312 | 2,352 | 2,301 | 2,321 | 157,500 | 6 | 100% | 100% | 94% | ▲▲ | 100% | 91% | 95% | 96% | 101% |
| 20241107 | 2,332 | 2,355 | 2,325 | 2,343 | 237,300 | 22 | 101% | 100% | 151% | ▲▲▲ | 97% | 91% | 95% | 97% | 102% |
| 20241108 | 2,346 | 2,350 | 2,276 | 2,284 | 269,300 | -59 | 97% | 97% | 113% | ▼ | 97% | 93% | 100% | 94% | 100% |
| 20241111 | 2,212 | 2,225 | 2,152 | 2,152 | 337,600 | -132 | 94% | 97% | 125% | ▼▼ | 99% | 97% | 103% | 89% | 100% |
| 20241112 | 2,155 | 2,185 | 2,083 | 2,126 | 370,000 | -27 | 99% | 99% | 110% | ▼▼▼ | 100% | 99% | 104% | 88% | 100% |
| 20241113 | 2,134 | 2,168 | 2,114 | 2,129 | 271,700 | 4 | 100% | 100% | 73% | ▲ | 97% | 101% | 104% | 90% | 100% |
| 20241114 | 2,125 | 2,134 | 2,062 | 2,067 | 231,300 | -63 | 97% | 97% | 85% | ▼ | 100% | 104% | 107% | 87% | 100% |
| 20241115 | 2,071 | 2,093 | 2,056 | 2,062 | 178,700 | -5 | 100% | 100% | 77% | ▼▼ | 99% | 103% | 107% | 87% | 100% |
| 20241118 | 2,112 | 2,120 | 2,073 | 2,083 | 169,900 | 21 | 101% | 99% | 95% | ▲ | 102% | 107% | 110% | 89% | 101% |
| 20241119 | 2,061 | 2,118 | 2,059 | 2,104 | 224,800 | 22 | 101% | 102% | 132% | ▲▲ | 101% | 103% | 106% | 90% | 102% |
| 20241120 | 2,132 | 2,167 | 2,085 | 2,146 | 297,300 | 42 | 102% | 101% | 132% | ▲▲▲ | 99% | 102% | 105% | 92% | 104% |
| 20241121 | 2,150 | 2,165 | 2,127 | 2,127 | 240,600 | -19 | 99% | 99% | 81% | ▼ | 102% | 103% | 106% | 91% | 103% |
| 20241122 | 2,124 | 2,188 | 2,114 | 2,173 | 310,100 | 46 | 102% | 102% | 129% | ▲ | 100% | 101% | 103% | 93% | 105% |
| 20241125 | 2,189 | 2,214 | 2,174 | 2,198 | 588,600 | 26 | 101% | 100% | 190% | ▲▲ | 101% | 101% | 104% | 94% | 107% |
| 20241126 | 2,173 | 2,222 | 2,166 | 2,200 | 173,700 | 2 | 100% | 101% | 30% | ▲▲▲ | 99% | 101% | 103% | 94% | 107% |
| 20241127 | 2,200 | 2,204 | 2,147 | 2,178 | 227,200 | -22 | 99% | 99% | 131% | ▼ | 100% | 102% | 104% | 93% | 106% |
| 20241128 | 2,180 | 2,212 | 2,175 | 2,185 | 168,300 | 8 | 100% | 100% | 74% | ▲ | 100% | 99% | 103% | 93% | 106% |
| 20241129 | 2,194 | 2,215 | 2,182 | 2,204 | 196,500 | 19 | 101% | 100% | 117% | ▲▲ | 100% | 99% | 102% | 94% | 107% |
| 20241202 | 2,201 | 2,210 | 2,182 | 2,204 | 149,100 | 0 | 100% | 100% | 76% | -- | 101% | 100% | 102% | 94% | 107% |
| 20241203 | 2,203 | 2,237 | 2,201 | 2,217 | 172,700 | 13 | 101% | 101% | 116% | ▲ | 98% | 100% | 100% | 95% | 107% |
| 20241204 | 2,215 | 2,222 | 2,164 | 2,174 | 158,900 | -43 | 98% | 98% | 92% | ▼ | 100% | 102% | 102% | 93% | 105% |
| 20241205 | 2,185 | 2,200 | 2,157 | 2,175 | 159,800 | 1 | 100% | 100% | 101% | ▲ | 100% | 102% | 101% | 95% | 105% |
| 20241206 | 2,175 | 2,181 | 2,161 | 2,166 | 115,900 | -9 | 100% | 100% | 73% | ▼ | 101% | 104% | 0% | 98% | 105% |
| 20241209 | 2,175 | 2,210 | 2,161 | 2,193 | 232,800 | 27 | 101% | 101% | 201% | ▲ | 100% | 102% | 0% | 99% | 106% |
| 20241210 | 2,215 | 2,250 | 2,201 | 2,206 | 174,500 | 13 | 101% | 100% | 75% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241211 | 2,222 | 2,233 | 2,198 | 2,218 | 184,800 | 12 | 101% | 100% | 106% | ▲▲▲ | 100% | 101% | 0% | 100% | 108% |
| 20241212 | 2,220 | 2,239 | 2,202 | 2,222 | 141,900 | 5 | 100% | 100% | 77% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 108% |
| 20241213 | 2,212 | 2,263 | 2,212 | 2,260 | 205,600 | 38 | 102% | 102% | 145% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 108% |
| 20241216 | 2,248 | 2,257 | 2,238 | 2,256 | 115,900 | -4 | 100% | 100% | 56% | ▼ | 100% | 97% | 0% | 100% | 107% |
| 20241217 | 2,256 | 2,294 | 2,253 | 2,253 | 162,600 | -3 | 100% | 100% | 140% | ▼▼ | 98% | 0% | 0% | 100% | 106% |
| 20241218 | 2,248 | 2,257 | 2,197 | 2,203 | 147,900 | -51 | 98% | 98% | 91% | ▼▼▼ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 2,192 | 2,224 | 2,172 | 2,223 | 224,500 | 21 | 101% | 101% | 152% | ▲ | 98% | 0% | 0% | 98% | 103% |
| 20241220 | 2,226 | 2,230 | 2,190 | 2,192 | 197,400 | -32 | 99% | 98% | 88% | ▼ | % | % | % | 97% | 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 | 2,300 | 17,400 | 600 | 6,700 | 1,700 | 10,700 |
| 2024-12-06 | 3,000 | 24,400 | 800 | 8,200 | 2,200 | 16,200 |
| 2024-11-29 | 1,600 | 22,500 | 500 | 7,500 | 1,100 | 15,000 |
| 2024-11-22 | 1,800 | 25,000 | 500 | 8,500 | 1,300 | 16,500 |
| 2024-11-15 | 2,800 | 25,300 | 500 | 7,100 | 2,300 | 18,200 |
| 2024-11-08 | 1,600 | 17,700 | 600 | 5,900 | 1,000 | 11,800 |
| 2024-11-01 | 3,500 | 15,900 | 1,800 | 6,000 | 1,700 | 9,900 |
| 2024-10-25 | 4,200 | 15,400 | 1,800 | 6,100 | 2,400 | 9,300 |
| 2024-10-18 | 6,900 | 14,800 | 1,900 | 6,100 | 5,000 | 8,700 |
| 2024-10-11 | 7,000 | 15,600 | 1,800 | 5,800 | 5,200 | 9,800 |
| 2024-10-04 | 4,000 | 15,600 | 1,800 | 6,500 | 2,200 | 9,100 |
| 2024-09-27 | 3,600 | 19,800 | 1,800 | 8,000 | 1,800 | 11,800 |
| 2024-09-20 | 3,300 | 22,800 | 1,700 | 7,700 | 1,600 | 15,100 |
| 2024-09-13 | 3,800 | 32,000 | 1,700 | 10,900 | 2,100 | 21,100 |
| 2024-09-06 | 3,200 | 22,200 | 1,800 | 7,800 | 1,400 | 14,400 |
| 2024-08-30 | 4,200 | 26,700 | 1,600 | 12,600 | 2,600 | 14,100 |
| 2024-08-23 | 4,600 | 29,200 | 1,600 | 13,000 | 3,000 | 16,200 |
| 2024-08-16 | 4,300 | 27,400 | 1,600 | 8,600 | 2,700 | 18,800 |
| 2024-08-09 | 6,400 | 23,300 | 1,500 | 6,700 | 4,900 | 16,600 |
| 2024-08-02 | 13,200 | 26,100 | 1,700 | 7,600 | 11,500 | 18,500 |
| 2024-07-26 | 2,500 | 31,300 | 1,600 | 7,600 | 900 | 23,700 |
| 2024-07-19 | 3,800 | 31,700 | 2,700 | 8,600 | 1,100 | 23,100 |
| 2024-07-12 | 3,200 | 31,800 | 2,000 | 8,600 | 1,200 | 23,200 |
| 2024-07-05 | 4,500 | 25,000 | 2,500 | 8,000 | 2,000 | 17,000 |
| 2024-06-28 | 3,100 | 22,800 | 1,600 | 8,300 | 1,500 | 14,500 |
| 2024-06-21 | 3,400 | 15,100 | 1,800 | 6,900 | 1,600 | 8,200 |
| 2024-06-14 | 4,700 | 14,200 | 1,700 | 6,100 | 3,000 | 8,100 |
| 2024-06-07 | 2,900 | 15,500 | 1,700 | 6,500 | 1,200 | 9,000 |
| 2024-05-31 | 3,500 | 13,200 | 1,700 | 5,700 | 1,800 | 7,500 |
| 2024-05-24 | 5,900 | 12,000 | 1,600 | 5,900 | 4,300 | 6,100 |
| 2024-05-17 | 8,700 | 11,300 | 1,600 | 6,300 | 7,100 | 5,000 |
| 2024-05-10 | 10,500 | 23,200 | 3,900 | 7,500 | 6,600 | 15,700 |
| 2024-05-02 | 17,500 | 22,700 | 7,500 | 7,000 | 10,000 | 15,700 |
| 2024-04-26 | 15,500 | 25,400 | 7,400 | 7,000 | 8,100 | 18,400 |
| 2024-04-19 | 9,000 | 34,100 | 7,200 | 7,500 | 1,800 | 26,600 |
| 2024-04-12 | 9,900 | 51,500 | 7,200 | 11,700 | 2,700 | 39,800 |
| 2024-04-05 | 11,300 | 54,000 | 7,400 | 11,500 | 3,900 | 42,500 |
| 2024-03-29 | 18,000 | 37,200 | 11,400 | 9,400 | 6,600 | 27,800 |
| 2024-03-22 | 16,500 | 27,600 | 11,500 | 6,700 | 5,000 | 20,900 |
| 2024-03-15 | 17,200 | 30,700 | 11,400 | 6,700 | 5,800 | 24,000 |
| 2024-03-08 | 18,100 | 32,800 | 11,400 | 6,600 | 6,700 | 26,200 |
| 2024-03-01 | 22,000 | 25,900 | 16,100 | 7,300 | 5,900 | 18,600 |
| 2024-02-22 | 21,600 | 26,600 | 16,100 | 6,800 | 5,500 | 19,800 |
| 2024-02-16 | 43,100 | 28,200 | 38,300 | 6,600 | 4,800 | 21,600 |
| 2024-02-09 | 44,200 | 27,400 | 38,200 | 6,600 | 6,000 | 20,800 |
| 2024-02-02 | 43,800 | 23,600 | 38,300 | 6,300 | 5,500 | 17,300 |
| 2024-01-26 | 43,500 | 23,800 | 38,200 | 7,700 | 5,300 | 16,100 |
| 2024-01-19 | 59,400 | 19,900 | 53,900 | 7,000 | 5,500 | 12,900 |
| 2024-01-12 | 63,500 | 17,700 | 54,000 | 6,400 | 9,500 | 11,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 486,934 | 0.47% | ▼ | -111,198 | 2,150 | 2,165 | 2,127 | 2,127 | 240,600 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 598,132 | 0.58% | ▼ | -21,800 | 2,061 | 2,118 | 2,059 | 2,104 | 224,800 |
| 2024-11-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 619,932 | 0.60% | ▲ | 13,593 | 2,212 | 2,225 | 2,152 | 2,152 | 337,600 |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 606,339 | 0.59% | ▲ | 109,245 | 2,332 | 2,333 | 2,305 | 2,320 | 811,600 |
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 497,094 | 0.48% | ▼ | -14,200 | 2,386 | 2,395 | 2,345 | 2,393 | 257,900 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 511,294 | 0.50% | ▲ | 33,794 | 2,356 | 2,357 | 2,326 | 2,332 | 171,200 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 477,500 | 0.46% | ▼ | -34,423 | 2,304 | 2,327 | 2,282 | 2,317 | 189,500 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 511,923 | 0.50% | ▲ | 2,204 | 2,230 | 2,192 | 2,205 | 398,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | シップＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | シップＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | シップＨＤ | 剰余金の配当(増配)に関するお知らせ |
| 20240510 | 15:00 | シップＨＤ | 役員の異動に関するお知らせ |
| 20240510 | 15:00 | シップＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:00 | シップＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYID | 350 | 2024-12-20 11:23 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100UMAP | 350 | 2024-11-07 09:13 | シップヘルスケアホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U9CZ | 350 | 2024-08-22 11:30 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T808 | 360 | 2024-07-02 15:36 | シップヘルスケアホールディングス株式会社 | 古川國久 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKF2 | 350 | 2024-07-02 15:35 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100TKFE | 350 | 2024-07-02 15:34 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100TNOK | 350 | 2024-06-19 10:02 | シップヘルスケアホールディングス株式会社 | マラソン・アセット・マネジメント・リミテッド | 大量保有報告書（特例対象株券等） |
| S100TCW1 | 350 | 2024-05-09 11:08 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T7NL | 350 | 2024-04-05 11:06 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T1M3 | 350 | 2024-03-26 09:10 | シップヘルスケアホールディングス株式会社 | 古川國久 | 変更報告書 |
| S100SXHT | 350 | 2024-02-22 11:25 | シップヘルスケアホールディングス株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| S100SX3E | 350 | 2024-02-21 09:29 | シップヘルスケアホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3360 | 1 | シップヘルスケアホールディングス株式会社 | 2024-12-22 06:20:57 |
| 3360 | 2 | 株主通信 | シップヘルスケアホールディングス株式会社 | 2024-12-16 18:32:49 |
| 3360 | 2 | 2024年11月8日IR情報2025年３月期第２四半期（中間期）決算短信〔日本基準〕 | 2024-11-22 17:33:53 |
| 3360 | 2 | 株主総会 | シップヘルスケアホールディングス | 2024-11-22 17:33:13 |
| 3360 | 2 | 決算説明会 | シップヘルスケアホールディングス | 2024-11-22 17:33:11 |
| 3360 | 2 | 格付の維持に関するお知らせ | シップヘルスケアホールディングス株式会社 | 2024-11-22 17:33:10 |
| 3360 | 2 | 免責事項 | シップヘルスケアホールディングス株式会社 | 2024-11-20 18:29:22 |
| 3360 | 2 | ディスクロージャーポリシー | シップヘルスケアホールディングス株式会社 | 2024-11-20 18:29:20 |
| 3360 | 2 | IR年間カレンダー | シップヘルスケアホールディングス | 2024-11-20 18:29:19 |
| 3360 | 2 | アナリストカバレッジ | シップヘルスケアホールディングス株式会社 | 2024-11-20 18:29:18 |