| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 219 | 220 | 218 | 219 | 9,500 | 2 | 101% | 100% | 109% | ▲ | 100% | 99% | 101% | 94% | 103% |
| 20250121 | 220 | 220 | 218 | 219 | 5,200 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 102% | 94% | 103% |
| 20250122 | 220 | 220 | 217 | 219 | 6,200 | 0 | 100% | 100% | 119% | -- | 99% | 101% | 102% | 96% | 103% |
| 20250123 | 219 | 219 | 217 | 217 | 11,100 | -2 | 99% | 99% | 179% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20250124 | 217 | 219 | 217 | 218 | 6,100 | 1 | 100% | 100% | 55% | ▲ | 99% | 101% | 102% | 99% | 103% |
| 20250127 | 220 | 220 | 217 | 218 | 10,400 | 0 | 100% | 99% | 170% | -- | 100% | 101% | 103% | 99% | 103% |
| 20250128 | 219 | 224 | 218 | 220 | 31,400 | 2 | 101% | 100% | 302% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20250129 | 222 | 222 | 218 | 221 | 20,700 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250130 | 222 | 223 | 221 | 223 | 8,100 | 2 | 101% | 100% | 39% | ▲▲▲ | 99% | 98% | 101% | 100% | 103% |
| 20250131 | 223 | 223 | 221 | 221 | 12,500 | -2 | 99% | 99% | 154% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250203 | 221 | 223 | 221 | 222 | 12,000 | 1 | 100% | 100% | 96% | ▲ | 99% | 99% | 103% | 100% | 102% |
| 20250204 | 223 | 223 | 220 | 220 | 11,200 | -2 | 99% | 99% | 93% | ▼ | 99% | 100% | 105% | 99% | 101% |
| 20250205 | 220 | 221 | 218 | 218 | 17,900 | -2 | 99% | 99% | 160% | ▼▼ | 100% | 100% | 105% | 98% | 100% |
| 20250206 | 219 | 221 | 218 | 219 | 6,100 | 1 | 100% | 100% | 34% | ▲ | 100% | 100% | 105% | 98% | 101% |
| 20250207 | 221 | 222 | 214 | 220 | 40,300 | 1 | 100% | 100% | 661% | ▲▲ | 100% | 101% | 105% | 99% | 101% |
| 20250210 | 220 | 220 | 218 | 220 | 12,900 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 106% | 99% | 101% |
| 20250212 | 219 | 220 | 218 | 218 | 17,200 | -2 | 99% | 100% | 133% | ▼ | 100% | 102% | 105% | 98% | 100% |
| 20250213 | 220 | 220 | 215 | 220 | 32,200 | 2 | 101% | 100% | 187% | ▲ | 101% | 102% | 105% | 99% | 101% |
| 20250214 | 220 | 222 | 219 | 222 | 13,600 | 2 | 101% | 101% | 42% | ▲▲ | 99% | 100% | 104% | 100% | 102% |
| 20250217 | 224 | 224 | 221 | 221 | 30,100 | -1 | 100% | 99% | 221% | ▼ | 100% | 101% | 105% | 99% | 102% |
| 20250218 | 222 | 224 | 221 | 221 | 12,300 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 104% | 99% | 102% |
| 20250219 | 223 | 224 | 221 | 224 | 8,300 | 3 | 101% | 100% | 67% | ▲ | 100% | 101% | 104% | 100% | 103% |
| 20250220 | 223 | 224 | 221 | 222 | 9,100 | -2 | 99% | 100% | 110% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20250225 | 224 | 225 | 223 | 224 | 18,300 | 2 | 101% | 100% | 201% | ▲ | 100% | 102% | 104% | 100% | 103% |
| 20250226 | 224 | 227 | 224 | 224 | 19,100 | 0 | 100% | 100% | 104% | -- | 100% | 102% | 104% | 100% | 103% |
| 20250227 | 224 | 226 | 224 | 225 | 7,300 | 1 | 100% | 100% | 38% | ▲ | 99% | 101% | 102% | 100% | 103% |
| 20250228 | 228 | 228 | 225 | 225 | 14,000 | 0 | 100% | 99% | 192% | -- | 99% | 100% | 101% | 100% | 103% |
| 20250303 | 229 | 229 | 226 | 226 | 14,800 | 1 | 100% | 99% | 106% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250304 | 228 | 230 | 226 | 228 | 12,900 | 2 | 101% | 100% | 87% | ▲▲ | 100% | 102% | 102% | 100% | 105% |
| 20250305 | 228 | 230 | 227 | 229 | 13,100 | 1 | 100% | 100% | 102% | ▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250306 | 229 | 230 | 228 | 230 | 8,500 | 1 | 100% | 100% | 65% | ▲▲▲▲ | 100% | 102% | 102% | 100% | 106% |
| 20250307 | 228 | 230 | 228 | 228 | 13,300 | -2 | 99% | 100% | 156% | ▼ | 100% | 101% | 101% | 99% | 105% |
| 20250310 | 230 | 233 | 229 | 231 | 17,100 | 3 | 101% | 100% | 129% | ▲ | 100% | 100% | 100% | 100% | 106% |
| 20250311 | 232 | 233 | 230 | 232 | 14,500 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250312 | 231 | 233 | 230 | 232 | 12,700 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 97% | 100% | 106% |
| 20250313 | 233 | 233 | 232 | 232 | 6,700 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 95% | 100% | 106% |
| 20250314 | 232 | 233 | 229 | 231 | 24,300 | -1 | 100% | 100% | 363% | ▼ | 99% | 99% | 97% | 100% | 105% |
| 20250317 | 233 | 233 | 230 | 231 | 22,400 | 0 | 100% | 99% | 92% | -- | 101% | 100% | 98% | 100% | 105% |
| 20250318 | 230 | 232 | 230 | 232 | 20,500 | 1 | 100% | 101% | 92% | ▲ | 99% | 99% | 97% | 100% | 105% |
| 20250319 | 233 | 234 | 230 | 231 | 43,900 | -1 | 100% | 99% | 214% | ▼ | 100% | 100% | 98% | 100% | 105% |
| 20250321 | 231 | 232 | 230 | 230 | 35,100 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 101% | 99% | 99% | 104% |
| 20250324 | 230 | 231 | 230 | 231 | 30,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 97% | 98% | 100% | 104% |
| 20250325 | 231 | 232 | 230 | 230 | 16,700 | -1 | 100% | 100% | 55% | ▼ | 100% | 95% | 98% | 99% | 103% |
| 20250326 | 231 | 232 | 230 | 231 | 23,100 | 1 | 100% | 100% | 138% | ▲ | 101% | 96% | 99% | 100% | 103% |
| 20250327 | 230 | 297 | 226 | 232 | 769,500 | 1 | 100% | 101% | 3331% | ▲▲ | 100% | 96% | 100% | 100% | 103% |
| 20250328 | 226 | 230 | 222 | 225 | 70,000 | -7 | 97% | 100% | 9% | ▼ | 99% | 96% | 102% | 97% | 100% |
| 20250331 | 222 | 226 | 220 | 220 | 28,000 | -5 | 98% | 99% | 40% | ▼▼ | 100% | 93% | 103% | 95% | 100% |
| 20250401 | 221 | 223 | 220 | 220 | 22,400 | 0 | 100% | 100% | 80% | -- | 98% | 93% | 103% | 95% | 100% |
| 20250402 | 221 | 222 | 216 | 216 | 33,200 | -4 | 98% | 98% | 148% | ▼ | 100% | 97% | 104% | 93% | 100% |
| 20250403 | 215 | 215 | 211 | 214 | 38,500 | -2 | 99% | 100% | 116% | ▼▼ | 97% | 101% | 0% | 92% | 100% |
| 20250404 | 210 | 213 | 202 | 203 | 51,900 | -11 | 95% | 97% | 135% | ▼▼▼ | 100% | 105% | 0% | 88% | 100% |
| 20250408 | 205 | 206 | 201 | 206 | 20,100 | 3 | 101% | 100% | 39% | ▲ | 99% | 109% | 0% | 89% | 101% |
| 20250409 | 207 | 207 | 205 | 205 | 11,300 | -1 | 100% | 99% | 56% | ▼ | 100% | 108% | 0% | 88% | 101% |
| 20250410 | 209 | 210 | 207 | 209 | 18,500 | 4 | 102% | 100% | 164% | ▲ | 103% | 111% | 0% | 90% | 103% |
| 20250411 | 205 | 213 | 205 | 212 | 12,300 | 3 | 101% | 103% | 66% | ▲▲ | 101% | 106% | 0% | 91% | 104% |
| 20250414 | 214 | 216 | 213 | 216 | 20,400 | 4 | 102% | 101% | 166% | ▲▲▲ | 104% | 103% | 0% | 93% | 106% |
| 20250415 | 217 | 258 | 210 | 226 | 1,616,400 | 10 | 105% | 104% | 7924% | ▲▲▲▲ | 95% | 0% | 0% | 97% | 111% |
| 20250416 | 234 | 253 | 223 | 223 | 433,000 | -3 | 99% | 95% | 27% | ▼ | 99% | 0% | 0% | 96% | 110% |
| 20250417 | 229 | 260 | 222 | 227 | 1,591,200 | 4 | 102% | 99% | 367% | ▲ | 96% | 0% | 0% | 98% | 112% |
| 20250418 | 232 | 235 | 221 | 223 | 178,200 | -4 | 98% | 96% | 11% | ▼ | % | % | % | 96% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 48,800 | 0 | 25,600 | 0 | 23,200 |
| 2025-04-04 | 0 | 63,400 | 0 | 25,000 | 0 | 38,400 |
| 2025-03-28 | 0 | 60,900 | 0 | 30,200 | 0 | 30,700 |
| 2025-03-21 | 0 | 72,200 | 0 | 40,500 | 0 | 31,700 |
| 2025-03-14 | 0 | 88,900 | 0 | 43,900 | 0 | 45,000 |
| 2025-03-07 | 0 | 93,100 | 0 | 46,000 | 0 | 47,100 |
| 2025-02-28 | 0 | 110,300 | 0 | 43,600 | 0 | 66,700 |
| 2025-02-21 | 0 | 105,900 | 0 | 42,000 | 0 | 63,900 |
| 2025-02-14 | 0 | 111,100 | 0 | 41,800 | 0 | 69,300 |
| 2025-02-07 | 0 | 106,100 | 0 | 41,700 | 0 | 64,400 |
| 2025-01-31 | 0 | 110,400 | 0 | 40,900 | 0 | 69,500 |
| 2025-01-24 | 0 | 110,300 | 0 | 44,400 | 0 | 65,900 |
| 2025-01-17 | 0 | 119,700 | 0 | 45,600 | 0 | 74,100 |
| 2025-01-10 | 0 | 121,300 | 0 | 45,500 | 0 | 75,800 |
| 2024-12-27 | 0 | 274,200 | 0 | 188,400 | 0 | 85,800 |
| 2024-12-20 | 0 | 255,000 | 0 | 181,000 | 0 | 74,000 |
| 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 |
|---|---|---|---|
| 20250214 | 16:00 | 関門海 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-04-19 22:24:49 |
| 3372 | 2 | 2025年3月期 第３四半期決算短信 | 2025-02-14 23:31:59 |
| 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 |