| 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 | 768 | 772 | 768 | 769 | 44,800 | 3 | 100% | 100% | 102% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20240925 | 769 | 770 | 764 | 770 | 91,800 | 1 | 100% | 100% | 205% | ▲▲ | 100% | 98% | 96% | 98% | 102% |
| 20240926 | 770 | 778 | 767 | 770 | 150,100 | 0 | 100% | 100% | 164% | -- | 100% | 100% | 99% | 98% | 102% |
| 20240927 | 750 | 753 | 746 | 749 | 127,100 | -21 | 97% | 100% | 85% | ▼ | 101% | 102% | 100% | 95% | 100% |
| 20240930 | 740 | 748 | 737 | 744 | 64,300 | -5 | 99% | 101% | 51% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241001 | 749 | 752 | 748 | 752 | 28,300 | 8 | 101% | 100% | 44% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241002 | 751 | 753 | 748 | 749 | 34,400 | -3 | 100% | 100% | 122% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20241003 | 749 | 752 | 748 | 752 | 31,800 | 3 | 100% | 100% | 92% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 753 | 753 | 751 | 752 | 22,900 | 0 | 100% | 100% | 72% | -- | 100% | 98% | 98% | 97% | 101% |
| 20241007 | 753 | 754 | 752 | 752 | 14,300 | 0 | 100% | 100% | 62% | -- | 100% | 99% | 99% | 97% | 101% |
| 20241008 | 749 | 751 | 746 | 748 | 29,100 | -4 | 99% | 100% | 203% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20241009 | 747 | 747 | 739 | 744 | 57,900 | -4 | 99% | 100% | 199% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241010 | 749 | 749 | 740 | 740 | 37,500 | -4 | 99% | 99% | 65% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241011 | 740 | 744 | 740 | 740 | 19,200 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 101% | 96% | 100% |
| 20241015 | 743 | 745 | 740 | 742 | 23,600 | 2 | 100% | 100% | 123% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241016 | 740 | 748 | 740 | 743 | 19,500 | 1 | 100% | 100% | 83% | ▲▲ | 100% | 99% | 101% | 96% | 100% |
| 20241017 | 743 | 746 | 743 | 743 | 23,100 | 0 | 100% | 100% | 118% | -- | 100% | 99% | 101% | 96% | 100% |
| 20241018 | 743 | 746 | 742 | 743 | 14,300 | 0 | 100% | 100% | 62% | -- | 99% | 98% | 101% | 96% | 100% |
| 20241021 | 746 | 746 | 741 | 742 | 22,200 | -1 | 100% | 99% | 155% | ▼ | 99% | 99% | 101% | 96% | 100% |
| 20241022 | 744 | 744 | 736 | 736 | 43,300 | -6 | 99% | 99% | 195% | ▼▼ | 99% | 100% | 104% | 96% | 100% |
| 20241023 | 736 | 736 | 728 | 732 | 48,200 | -4 | 99% | 99% | 111% | ▼▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20241024 | 728 | 734 | 725 | 734 | 27,700 | 2 | 100% | 101% | 57% | ▲ | 100% | 102% | 105% | 95% | 100% |
| 20241025 | 728 | 730 | 720 | 725 | 54,100 | -9 | 99% | 100% | 195% | ▼ | 102% | 103% | 106% | 96% | 100% |
| 20241028 | 720 | 734 | 720 | 733 | 35,300 | 8 | 101% | 102% | 65% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20241029 | 735 | 740 | 733 | 738 | 24,500 | 5 | 101% | 100% | 69% | ▲▲ | 99% | 100% | 103% | 98% | 102% |
| 20241030 | 737 | 738 | 730 | 732 | 117,000 | -6 | 99% | 99% | 478% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20241031 | 739 | 739 | 730 | 739 | 15,900 | 7 | 101% | 100% | 14% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20241101 | 730 | 736 | 730 | 732 | 105,700 | -7 | 99% | 100% | 665% | ▼ | 99% | 101% | 103% | 97% | 101% |
| 20241105 | 740 | 740 | 730 | 735 | 20,000 | 3 | 100% | 99% | 19% | ▲ | 101% | 103% | 105% | 98% | 101% |
| 20241106 | 729 | 739 | 729 | 734 | 34,900 | -1 | 100% | 101% | 175% | ▼ | 101% | 102% | 103% | 98% | 101% |
| 20241107 | 738 | 744 | 735 | 744 | 25,500 | 10 | 101% | 101% | 73% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20241108 | 744 | 744 | 740 | 742 | 10,200 | -2 | 100% | 100% | 40% | ▼ | 101% | 101% | 102% | 100% | 102% |
| 20241111 | 742 | 755 | 736 | 751 | 114,900 | 9 | 101% | 101% | 1126% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241112 | 752 | 754 | 748 | 750 | 29,500 | -1 | 100% | 100% | 26% | ▼ | 100% | 101% | 101% | 100% | 103% |
| 20241113 | 748 | 753 | 747 | 751 | 23,500 | 1 | 100% | 100% | 80% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241114 | 751 | 754 | 748 | 751 | 33,100 | 0 | 100% | 100% | 141% | -- | 100% | 101% | 100% | 100% | 104% |
| 20241115 | 753 | 753 | 746 | 753 | 34,500 | 2 | 100% | 100% | 104% | ▲ | 99% | 101% | 100% | 100% | 104% |
| 20241118 | 752 | 753 | 747 | 748 | 28,500 | -5 | 99% | 99% | 83% | ▼ | 100% | 101% | 99% | 99% | 103% |
| 20241119 | 754 | 758 | 754 | 754 | 58,100 | 6 | 101% | 100% | 204% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20241120 | 756 | 767 | 756 | 762 | 42,300 | 8 | 101% | 101% | 73% | ▲▲ | 100% | 99% | 98% | 100% | 105% |
| 20241121 | 762 | 767 | 757 | 760 | 26,300 | -2 | 100% | 100% | 62% | ▼ | 100% | 99% | 98% | 100% | 105% |
| 20241122 | 761 | 762 | 756 | 759 | 25,200 | -1 | 100% | 100% | 96% | ▼▼ | 99% | 99% | 98% | 100% | 105% |
| 20241125 | 759 | 760 | 752 | 754 | 27,300 | -5 | 99% | 99% | 108% | ▼▼▼ | 100% | 100% | 99% | 99% | 103% |
| 20241126 | 752 | 756 | 751 | 754 | 28,900 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 99% | 99% | 103% |
| 20241127 | 751 | 753 | 747 | 750 | 22,900 | -4 | 99% | 100% | 79% | ▼ | 100% | 100% | 99% | 98% | 102% |
| 20241128 | 748 | 755 | 748 | 751 | 14,000 | 1 | 100% | 100% | 61% | ▲ | 100% | 99% | 98% | 99% | 103% |
| 20241129 | 755 | 756 | 753 | 754 | 14,100 | 3 | 100% | 100% | 101% | ▲▲ | 99% | 99% | 98% | 99% | 103% |
| 20241202 | 753 | 755 | 748 | 749 | 24,400 | -5 | 99% | 99% | 173% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241203 | 752 | 752 | 747 | 748 | 29,200 | -1 | 100% | 99% | 120% | ▼▼ | 100% | 99% | 98% | 98% | 102% |
| 20241204 | 750 | 752 | 747 | 747 | 17,900 | -1 | 100% | 100% | 61% | ▼▼▼ | 100% | 99% | 98% | 98% | 101% |
| 20241205 | 748 | 750 | 744 | 745 | 33,900 | -2 | 100% | 100% | 189% | ▼▼▼▼ | 100% | 100% | 99% | 98% | 100% |
| 20241206 | 743 | 745 | 741 | 742 | 27,200 | -3 | 100% | 100% | 80% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 742 | 745 | 741 | 741 | 22,200 | -1 | 100% | 100% | 82% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241210 | 745 | 745 | 741 | 744 | 28,500 | 3 | 100% | 100% | 128% | ▲ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 743 | 745 | 739 | 742 | 36,400 | -2 | 100% | 100% | 128% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 739 | 741 | 736 | 739 | 31,000 | -3 | 100% | 100% | 85% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241213 | 739 | 744 | 739 | 743 | 27,100 | 4 | 101% | 101% | 87% | ▲ | 99% | 99% | 0% | 98% | 101% |
| 20241216 | 743 | 743 | 737 | 738 | 33,400 | -5 | 99% | 99% | 123% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241217 | 738 | 740 | 736 | 740 | 27,400 | 2 | 100% | 100% | 82% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 737 | 738 | 735 | 737 | 31,900 | -3 | 100% | 100% | 116% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 735 | 737 | 734 | 734 | 21,700 | -3 | 100% | 100% | 68% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 735 | 736 | 732 | 733 | 34,500 | -1 | 100% | 100% | 159% | ▼▼▼ | % | % | % | 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 | 179,500 | 0 | 52,400 | 0 | 127,100 |
| 2024-12-06 | 0 | 176,300 | 0 | 48,800 | 0 | 127,500 |
| 2024-11-29 | 0 | 173,200 | 0 | 47,500 | 0 | 125,700 |
| 2024-11-22 | 0 | 161,100 | 0 | 42,300 | 0 | 118,800 |
| 2024-11-15 | 0 | 155,500 | 0 | 35,900 | 0 | 119,600 |
| 2024-11-08 | 0 | 150,000 | 0 | 38,700 | 0 | 111,300 |
| 2024-11-01 | 0 | 161,400 | 0 | 40,300 | 0 | 121,100 |
| 2024-10-25 | 0 | 86,000 | 0 | 49,900 | 0 | 36,100 |
| 2024-10-18 | 0 | 63,200 | 0 | 33,000 | 0 | 30,200 |
| 2024-10-11 | 0 | 65,200 | 0 | 30,600 | 0 | 34,600 |
| 2024-10-04 | 100 | 68,900 | 100 | 38,800 | 0 | 30,100 |
| 2024-09-27 | 2,300 | 56,800 | 2,300 | 24,100 | 0 | 32,700 |
| 2024-09-20 | 106,000 | 113,300 | 106,000 | 32,200 | 0 | 81,100 |
| 2024-09-13 | 98,700 | 125,300 | 98,700 | 34,400 | 0 | 90,900 |
| 2024-09-06 | 78,900 | 132,800 | 78,900 | 36,100 | 0 | 96,700 |
| 2024-08-30 | 60,000 | 166,500 | 60,000 | 38,500 | 0 | 128,000 |
| 2024-08-23 | 3,200 | 214,200 | 3,200 | 34,800 | 0 | 179,400 |
| 2024-08-16 | 0 | 214,300 | 0 | 33,500 | 0 | 180,800 |
| 2024-08-09 | 0 | 239,800 | 0 | 35,200 | 0 | 204,600 |
| 2024-08-02 | 0 | 271,900 | 0 | 54,300 | 0 | 217,600 |
| 2024-07-26 | 0 | 272,200 | 0 | 59,100 | 0 | 213,100 |
| 2024-07-19 | 0 | 276,400 | 0 | 59,100 | 0 | 217,300 |
| 2024-07-12 | 0 | 300,200 | 0 | 60,400 | 0 | 239,800 |
| 2024-07-05 | 0 | 286,900 | 0 | 60,900 | 0 | 226,000 |
| 2024-06-28 | 0 | 297,400 | 0 | 74,100 | 0 | 223,300 |
| 2024-06-21 | 0 | 303,600 | 0 | 92,200 | 0 | 211,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,500 | 0.18% | ▼ | -46,936 | 758 | 758 | 752 | 752 | 112,400 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 72,436 | 0.51% | ▲ | 753 | 756 | 752 | 753 | 49,900 | |
| 2024-05-20 | 大和証券株式会社 | 61,700 | 0.43% | ▼ | -14,600 | 740 | 742 | 739 | 742 | 46,500 |
| 2024-05-16 | 大和証券株式会社 | 76,300 | 0.54% | ▼ | -18,000 | 739 | 741 | 737 | 738 | 41,700 |
| 2024-05-14 | 大和証券株式会社 | 94,300 | 0.66% | ▲ | 743 | 745 | 740 | 744 | 49,600 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 35,500 | 0.25% | ▼ | -50,136 | 733 | 735 | 731 | 735 | 147,700 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 85,636 | 0.60% | ▲ | 15,100 | 736 | 736 | 733 | 733 | 29,300 |
| 2024-04-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 70,536 | 0.50% | ▲ | 12,036 | 741 | 742 | 735 | 738 | 63,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 16:30 | 信和 | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20241114 | 15:00 | 信和 | 2025年３月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241111 | 11:30 | 信和 | 業績予想（IFRS）予想の修正に関するお知らせ |
| 20240809 | 15:10 | 信和 | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240809 | 15:10 | 信和 | 2025年3月期第1四半期 決算補足説明資料 |
| 20240531 | 15:00 | 信和 | 執行役員の人事異動に関するお知らせ |
| 20240527 | 08:00 | 信和 | 2024年３月期決算説明会資料 |
| 20240510 | 15:00 | 信和 | 2024年３月期 決算短信〔ＩＦＲＳ〕(連結) |
| 20240509 | 15:00 | 信和 | 中期経営計画の策定に関するお知らせ |
| 20240509 | 15:00 | 信和 | 2024年３月期通期業績予想の修正に関するお知らせ |
| 20240430 | 15:00 | 信和 | 当社取締役会の実効性に関する評価結果の概要について |
| 20240426 | 15:00 | 信和 | 役員人事に関するお知らせ |
| 20240314 | 15:00 | 信和 | 株式会社ＣＴＲの株式の取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | 信和 | 2024年３月期 第３四半期 決算短信［ＩＦＲＳ］（連結） |
| 20240214 | 15:00 | 信和 | 2024年３期第３四半期決算補足説明資料 |
| 20240117 | 10:00 | 信和 | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3447 | 1 | 信和 株式会社｜仮設資材、物流機器製造のリーディングカンパニー | 2024-12-21 23:21:04 |