| 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 | 249 | 253 | 249 | 251 | 20,900 | 2 | 101% | 101% | 177% | ▲▲▲ | 99% | 92% | 90% | 98% | 103% |
| 20240925 | 252 | 252 | 249 | 250 | 23,200 | -1 | 100% | 99% | 111% | ▼ | 100% | 92% | 91% | 98% | 102% |
| 20240926 | 249 | 252 | 247 | 249 | 60,700 | -1 | 100% | 100% | 262% | ▼▼ | 99% | 97% | 95% | 98% | 101% |
| 20240927 | 238 | 243 | 235 | 236 | 50,700 | -13 | 95% | 99% | 84% | ▼▼▼ | 103% | 102% | 101% | 93% | 100% |
| 20240930 | 225 | 235 | 225 | 231 | 39,000 | -5 | 98% | 103% | 77% | ▼▼▼▼ | 99% | 100% | 99% | 91% | 100% |
| 20241001 | 230 | 232 | 228 | 228 | 23,200 | -3 | 99% | 99% | 59% | ▼▼▼▼▼ | 100% | 100% | 99% | 89% | 100% |
| 20241002 | 228 | 231 | 228 | 228 | 18,300 | 0 | 100% | 100% | 79% | -- | 101% | 100% | 99% | 89% | 100% |
| 20241003 | 228 | 232 | 226 | 230 | 29,000 | 2 | 101% | 101% | 158% | ▲ | 100% | 100% | 99% | 92% | 101% |
| 20241004 | 228 | 230 | 228 | 229 | 8,400 | -1 | 100% | 100% | 29% | ▼ | 100% | 99% | 98% | 91% | 100% |
| 20241007 | 229 | 229 | 227 | 228 | 17,500 | -1 | 100% | 100% | 208% | ▼▼ | 99% | 98% | 98% | 91% | 100% |
| 20241008 | 229 | 230 | 227 | 227 | 13,700 | -1 | 100% | 99% | 78% | ▼▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241009 | 226 | 229 | 226 | 227 | 13,700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 98% | 90% | 100% |
| 20241010 | 227 | 229 | 227 | 227 | 5,000 | 0 | 100% | 100% | 36% | -- | 99% | 99% | 97% | 90% | 100% |
| 20241011 | 227 | 227 | 225 | 225 | 9,700 | -2 | 99% | 99% | 194% | ▼ | 100% | 100% | 98% | 90% | 100% |
| 20241015 | 226 | 227 | 225 | 225 | 14,200 | 0 | 100% | 100% | 146% | -- | 100% | 99% | 97% | 90% | 100% |
| 20241016 | 227 | 227 | 224 | 227 | 16,000 | 2 | 101% | 100% | 113% | ▲ | 99% | 99% | 96% | 90% | 101% |
| 20241017 | 228 | 228 | 225 | 225 | 12,100 | -2 | 99% | 99% | 76% | ▼ | 100% | 100% | 98% | 90% | 100% |
| 20241018 | 225 | 227 | 225 | 225 | 13,600 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 98% | 90% | 100% |
| 20241021 | 225 | 226 | 224 | 224 | 12,800 | -1 | 100% | 100% | 94% | ▼ | 100% | 99% | 98% | 89% | 100% |
| 20241022 | 225 | 225 | 222 | 224 | 15,000 | 0 | 100% | 100% | 117% | -- | 101% | 99% | 99% | 89% | 100% |
| 20241023 | 223 | 225 | 223 | 225 | 8,600 | 1 | 100% | 101% | 57% | ▲ | 101% | 100% | 99% | 90% | 100% |
| 20241024 | 222 | 225 | 222 | 224 | 17,100 | -1 | 100% | 101% | 199% | ▼ | 99% | 99% | 98% | 90% | 100% |
| 20241025 | 224 | 225 | 222 | 222 | 20,100 | -2 | 99% | 99% | 118% | ▼▼ | 100% | 99% | 97% | 94% | 100% |
| 20241028 | 222 | 224 | 221 | 221 | 11,800 | -1 | 100% | 100% | 59% | ▼▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241029 | 221 | 222 | 219 | 219 | 30,400 | -2 | 99% | 99% | 258% | ▼▼▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241030 | 221 | 222 | 219 | 221 | 29,600 | 2 | 101% | 100% | 97% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241031 | 221 | 222 | 219 | 220 | 9,600 | -1 | 100% | 100% | 32% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241101 | 220 | 221 | 219 | 220 | 7,800 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241105 | 220 | 221 | 220 | 220 | 11,100 | 0 | 100% | 100% | 142% | -- | 99% | 99% | 99% | 96% | 100% |
| 20241106 | 221 | 221 | 218 | 219 | 28,000 | -1 | 100% | 99% | 252% | ▼ | 100% | 99% | 105% | 96% | 100% |
| 20241107 | 219 | 221 | 219 | 220 | 13,000 | 1 | 100% | 100% | 46% | ▲ | 100% | 98% | 108% | 97% | 100% |
| 20241108 | 219 | 220 | 218 | 220 | 23,100 | 0 | 100% | 100% | 178% | -- | 100% | 97% | 108% | 97% | 100% |
| 20241111 | 218 | 219 | 218 | 219 | 15,100 | -1 | 100% | 100% | 65% | ▼ | 99% | 97% | 108% | 96% | 100% |
| 20241112 | 218 | 218 | 214 | 216 | 44,600 | -3 | 99% | 99% | 295% | ▼▼ | 99% | 98% | 111% | 95% | 100% |
| 20241113 | 216 | 218 | 214 | 214 | 24,500 | -2 | 99% | 99% | 55% | ▼▼▼ | 99% | 100% | 113% | 94% | 100% |
| 20241114 | 214 | 215 | 211 | 212 | 29,600 | -2 | 99% | 99% | 121% | ▼▼▼▼ | 99% | 101% | 113% | 94% | 100% |
| 20241115 | 214 | 214 | 210 | 211 | 26,700 | -1 | 100% | 99% | 90% | ▼▼▼▼▼ | 99% | 102% | 115% | 94% | 100% |
| 20241118 | 211 | 211 | 208 | 209 | 31,100 | -2 | 99% | 99% | 116% | ▼▼▼▼▼▼ | 101% | 103% | 116% | 93% | 100% |
| 20241119 | 209 | 213 | 209 | 211 | 18,400 | 2 | 101% | 101% | 59% | ▲ | 101% | 102% | 114% | 94% | 101% |
| 20241120 | 213 | 215 | 212 | 215 | 27,500 | 4 | 102% | 101% | 149% | ▲▲ | 100% | 100% | 112% | 96% | 103% |
| 20241121 | 217 | 217 | 215 | 216 | 27,200 | 1 | 100% | 100% | 99% | ▲▲▲ | 100% | 100% | 113% | 96% | 103% |
| 20241122 | 215 | 217 | 215 | 215 | 15,700 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 113% | 97% | 103% |
| 20241125 | 215 | 218 | 215 | 216 | 15,100 | 1 | 100% | 100% | 96% | ▲ | 100% | 99% | 111% | 98% | 103% |
| 20241126 | 218 | 218 | 216 | 218 | 11,100 | 2 | 101% | 100% | 74% | ▲▲ | 100% | 101% | 112% | 99% | 104% |
| 20241127 | 216 | 218 | 216 | 216 | 11,000 | -2 | 99% | 100% | 99% | ▼ | 100% | 106% | 112% | 98% | 103% |
| 20241128 | 216 | 218 | 215 | 216 | 8,500 | 0 | 100% | 100% | 77% | -- | 100% | 110% | 113% | 98% | 103% |
| 20241129 | 215 | 218 | 215 | 215 | 10,700 | -1 | 100% | 100% | 126% | ▼ | 100% | 110% | 108% | 98% | 103% |
| 20241202 | 215 | 216 | 215 | 216 | 9,300 | 1 | 100% | 100% | 87% | ▲ | 101% | 105% | 108% | 98% | 103% |
| 20241203 | 216 | 220 | 215 | 219 | 38,600 | 3 | 101% | 101% | 415% | ▲▲ | 105% | 109% | 105% | 100% | 105% |
| 20241204 | 220 | 248 | 219 | 230 | 254,100 | 11 | 105% | 105% | 658% | ▲▲▲ | 104% | 106% | 100% | 100% | 110% |
| 20241205 | 228 | 245 | 225 | 236 | 108,200 | 6 | 103% | 104% | 43% | ▲▲▲▲ | 97% | 103% | 97% | 100% | 113% |
| 20241206 | 233 | 237 | 226 | 226 | 45,400 | -10 | 96% | 97% | 42% | ▼ | 99% | 107% | 0% | 96% | 108% |
| 20241209 | 227 | 228 | 225 | 225 | 28,600 | -1 | 100% | 99% | 63% | ▼▼ | 104% | 105% | 0% | 95% | 108% |
| 20241210 | 231 | 280 | 225 | 240 | 1,242,300 | 15 | 107% | 104% | 4344% | ▲ | 100% | 97% | 0% | 100% | 115% |
| 20241211 | 240 | 245 | 239 | 241 | 96,900 | 1 | 100% | 100% | 8% | ▲▲ | 100% | 97% | 0% | 100% | 115% |
| 20241212 | 240 | 244 | 239 | 239 | 48,700 | -2 | 99% | 100% | 50% | ▼ | 101% | 97% | 0% | 99% | 114% |
| 20241213 | 239 | 242 | 239 | 242 | 17,000 | 3 | 101% | 101% | 35% | ▲ | 95% | 94% | 0% | 100% | 116% |
| 20241216 | 243 | 243 | 232 | 232 | 62,400 | -10 | 96% | 95% | 367% | ▼ | 100% | 97% | 0% | 96% | 110% |
| 20241217 | 233 | 236 | 232 | 233 | 34,400 | 1 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20241218 | 232 | 235 | 231 | 232 | 25,900 | -1 | 100% | 100% | 75% | ▼ | 99% | 0% | 0% | 96% | 108% |
| 20241219 | 232 | 232 | 228 | 229 | 25,300 | -3 | 99% | 99% | 98% | ▼▼ | 99% | 0% | 0% | 95% | 107% |
| 20241220 | 228 | 228 | 225 | 225 | 19,100 | -4 | 98% | 99% | 75% | ▼▼▼ | % | % | % | 93% | 105% |
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 | 227,700 | 0 | 164,800 | 0 | 62,900 |
| 2024-12-06 | 0 | 78,400 | 0 | 34,100 | 0 | 44,300 |
| 2024-11-29 | 0 | 97,700 | 0 | 36,900 | 0 | 60,800 |
| 2024-11-22 | 0 | 97,600 | 0 | 36,500 | 0 | 61,100 |
| 2024-11-15 | 0 | 111,600 | 0 | 36,700 | 0 | 74,900 |
| 2024-11-08 | 0 | 90,000 | 0 | 33,000 | 0 | 57,000 |
| 2024-11-01 | 0 | 84,300 | 0 | 30,600 | 0 | 53,700 |
| 2024-10-25 | 0 | 70,700 | 0 | 27,500 | 0 | 43,200 |
| 2024-10-18 | 0 | 72,200 | 0 | 29,600 | 0 | 42,600 |
| 2024-10-11 | 0 | 68,400 | 0 | 27,100 | 0 | 41,300 |
| 2024-10-04 | 0 | 62,400 | 0 | 24,000 | 0 | 38,400 |
| 2024-09-27 | 0 | 54,200 | 0 | 23,200 | 0 | 31,000 |
| 2024-09-20 | 0 | 63,700 | 0 | 21,000 | 0 | 42,700 |
| 2024-09-13 | 0 | 66,400 | 0 | 22,300 | 0 | 44,100 |
| 2024-09-06 | 0 | 73,400 | 0 | 23,900 | 0 | 49,500 |
| 2024-08-30 | 0 | 78,700 | 0 | 27,100 | 0 | 51,600 |
| 2024-08-23 | 0 | 72,700 | 0 | 18,700 | 0 | 54,000 |
| 2024-08-16 | 0 | 75,800 | 0 | 18,400 | 0 | 57,400 |
| 2024-08-09 | 0 | 67,900 | 0 | 16,400 | 0 | 51,500 |
| 2024-08-02 | 0 | 134,500 | 0 | 61,200 | 0 | 73,300 |
| 2024-07-26 | 0 | 141,400 | 0 | 61,600 | 0 | 79,800 |
| 2024-07-19 | 0 | 145,500 | 0 | 61,400 | 0 | 84,100 |
| 2024-07-12 | 0 | 141,300 | 0 | 60,900 | 0 | 80,400 |
| 2024-07-05 | 0 | 138,000 | 0 | 62,600 | 0 | 75,400 |
| 2024-06-28 | 0 | 127,600 | 0 | 57,100 | 0 | 70,500 |
| 2024-06-21 | 0 | 92,700 | 0 | 54,100 | 0 | 38,600 |
| 2024-06-14 | 0 | 93,600 | 0 | 54,000 | 0 | 39,600 |
| 2024-06-07 | 0 | 92,400 | 0 | 53,800 | 0 | 38,600 |
| 2024-05-31 | 0 | 101,500 | 0 | 54,400 | 0 | 47,100 |
| 2024-05-24 | 0 | 101,700 | 0 | 54,000 | 0 | 47,700 |
| 2024-05-17 | 0 | 103,700 | 0 | 53,500 | 0 | 50,200 |
| 2024-05-10 | 0 | 96,700 | 0 | 35,000 | 0 | 61,700 |
| 2024-05-02 | 0 | 75,400 | 0 | 20,700 | 0 | 54,700 |
| 2024-04-26 | 0 | 57,600 | 0 | 21,600 | 0 | 36,000 |
| 2024-04-19 | 0 | 56,100 | 0 | 19,100 | 0 | 37,000 |
| 2024-04-12 | 0 | 58,600 | 0 | 20,800 | 0 | 37,800 |
| 2024-04-05 | 0 | 53,000 | 0 | 19,000 | 0 | 34,000 |
| 2024-03-29 | 0 | 49,200 | 0 | 17,700 | 0 | 31,500 |
| 2024-03-22 | 0 | 91,400 | 0 | 24,800 | 0 | 66,600 |
| 2024-03-15 | 0 | 105,600 | 0 | 30,200 | 0 | 75,400 |
| 2024-03-08 | 0 | 112,700 | 0 | 31,200 | 0 | 81,500 |
| 2024-03-01 | 0 | 103,900 | 0 | 23,200 | 0 | 80,700 |
| 2024-02-22 | 0 | 120,200 | 0 | 34,700 | 0 | 85,500 |
| 2024-02-16 | 0 | 109,000 | 0 | 24,700 | 0 | 84,300 |
| 2024-02-09 | 0 | 189,500 | 0 | 69,400 | 0 | 120,100 |
| 2024-02-02 | 0 | 208,300 | 0 | 91,900 | 0 | 116,400 |
| 2024-01-26 | 0 | 167,700 | 0 | 97,100 | 0 | 70,600 |
| 2024-01-19 | 0 | 166,200 | 0 | 95,200 | 0 | 71,000 |
| 2024-01-12 | 0 | 153,900 | 0 | 87,900 | 0 | 66,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 16:00 | 関門海 | 非上場の親会社等の決算に関するお知らせ |
| 20241114 | 16:00 | 関門海 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 16:00 | 関門海 | 業績予想の修正（上方修正）に関するお知らせ |
| 20240920 | 15:00 | 関門海 | 資金の借入れ及び既存借入金の返済に関するお知らせ |
| 20240904 | 15:00 | 関門海 | 組織改編及び人事異動に関するお知らせ |
| 20240809 | 15:00 | 関門海 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | 関門海 | 支配株主等に関する事項について |
| 20240515 | 15:00 | 関門海 | 非上場の親会社等の決算に関するお知らせ |
| 20240515 | 15:00 | 関門海 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 関門海 | 子会社の吸収合併に伴う特別利益（貸倒引当金戻入額）及び特別損失（抱合せ株式消滅差損）計上（個別）のお知らせ |
| 20240214 | 15:00 | 関門海 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | 関門海 | 株主優待制度の一部内容変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UY7X | 360 | 2024-12-16 11:34 | 株式会社関門海 | 株式会社椿台 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UVU5 | 350 | 2024-12-03 10:19 | 株式会社関門海 | 株式会社椿台 | 変更報告書 |
| S100T1R6 | 360 | 2024-03-15 15:03 | 株式会社関門海 | 株式会社椿台 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1Q8 | 360 | 2024-03-15 15:02 | 株式会社関門海 | 株式会社椿台 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T04V | 350 | 2024-03-06 14:20 | 株式会社関門海 | 株式会社椿台 | 変更報告書 |
| S100T04G | 350 | 2024-03-06 14:18 | 株式会社関門海 | 株式会社椿台 | 変更報告書 |
| S100SZQA | 350 | 2024-03-04 10:24 | 株式会社関門海 | サントリー株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3372 | 1 | 株式会社関門海 | 2024-12-22 06:21:05 |
| 3372 | 2 | 第37期中間事業報告書 | 2024-12-13 18:33:33 |
| 3372 | 2 | 2025年3月期 第２四半期（中間期）決算短信 | 2024-11-14 16:33:21 |
| 3372 | 2 | 2025年3月期 半期報告書 | 2024-11-14 16:33:20 |
| 3372 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 19:38:40 |
| 3372 | 2 | 支配株主等に関する事項について | 2024-06-28 19:33:59 |
| 3372 | 2 | 2024年3月期 有価証券報告書 | 2024-06-25 21:40:07 |
| 3372 | 2 | 第36期事業報告書 | 2024-06-22 00:42:13 |
| 3372 | 2 | 第36期定時株主総会決議ご通知 | 2024-06-22 00:42:12 |
| 3372 | 2 | 株式会社関門海より投資家の皆様へ｜株式会社関門海 | 2024-06-18 06:19:27 |