| 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 | 755 | 755 | 738 | 743 | 10,600 | -12 | 98% | 98% | 93% | ▼ | 100% | 101% | 96% | 90% | 101% |
| 20240925 | 740 | 744 | 737 | 742 | 10,400 | -1 | 100% | 100% | 98% | ▼▼ | 102% | 100% | 95% | 90% | 101% |
| 20240926 | 750 | 762 | 744 | 762 | 13,200 | 20 | 103% | 102% | 127% | ▲ | 97% | 93% | 90% | 92% | 104% |
| 20240927 | 792 | 792 | 762 | 767 | 28,000 | 5 | 101% | 97% | 212% | ▲▲ | 99% | 97% | 95% | 93% | 105% |
| 20240930 | 752 | 756 | 733 | 743 | 31,600 | -24 | 97% | 99% | 113% | ▼ | 101% | 99% | 96% | 90% | 101% |
| 20241001 | 743 | 769 | 743 | 748 | 10,200 | 5 | 101% | 101% | 32% | ▲ | 99% | 99% | 96% | 90% | 102% |
| 20241002 | 740 | 741 | 730 | 731 | 17,900 | -17 | 98% | 99% | 175% | ▼ | 100% | 99% | 97% | 88% | 100% |
| 20241003 | 736 | 749 | 732 | 733 | 12,400 | 2 | 100% | 100% | 69% | ▲ | 100% | 97% | 97% | 94% | 100% |
| 20241004 | 733 | 740 | 732 | 732 | 10,400 | -1 | 100% | 100% | 84% | ▼ | 99% | 95% | 96% | 94% | 100% |
| 20241007 | 744 | 745 | 735 | 735 | 8,900 | 3 | 100% | 99% | 86% | ▲ | 99% | 97% | 97% | 96% | 101% |
| 20241008 | 735 | 736 | 726 | 727 | 14,700 | -8 | 99% | 99% | 165% | ▼ | 98% | 98% | 99% | 95% | 100% |
| 20241009 | 728 | 733 | 709 | 711 | 31,200 | -16 | 98% | 98% | 212% | ▼▼ | 100% | 98% | 104% | 93% | 100% |
| 20241010 | 713 | 715 | 708 | 710 | 19,900 | -1 | 100% | 100% | 64% | ▼▼▼ | 100% | 98% | 104% | 93% | 100% |
| 20241011 | 711 | 714 | 710 | 710 | 5,200 | 0 | 100% | 100% | 26% | -- | 100% | 98% | 105% | 93% | 100% |
| 20241015 | 709 | 715 | 704 | 710 | 9,500 | 0 | 100% | 100% | 183% | -- | 98% | 98% | 105% | 93% | 100% |
| 20241016 | 709 | 709 | 697 | 697 | 15,500 | -13 | 98% | 98% | 163% | ▼ | 100% | 98% | 107% | 91% | 100% |
| 20241017 | 699 | 703 | 696 | 697 | 8,800 | 0 | 100% | 100% | 57% | -- | 100% | 102% | 107% | 91% | 100% |
| 20241018 | 697 | 699 | 692 | 697 | 12,500 | 0 | 100% | 100% | 142% | -- | 100% | 102% | 107% | 91% | 100% |
| 20241021 | 698 | 702 | 694 | 695 | 10,600 | -2 | 100% | 100% | 85% | ▼ | 99% | 102% | 107% | 91% | 100% |
| 20241022 | 695 | 696 | 682 | 686 | 14,400 | -9 | 99% | 99% | 136% | ▼▼ | 100% | 104% | 109% | 89% | 100% |
| 20241023 | 683 | 690 | 682 | 682 | 10,200 | -4 | 99% | 100% | 71% | ▼▼▼ | 104% | 104% | 109% | 89% | 100% |
| 20241024 | 682 | 730 | 675 | 712 | 151,700 | 30 | 104% | 104% | 1487% | ▲ | 98% | 99% | 104% | 93% | 104% |
| 20241025 | 717 | 726 | 693 | 704 | 41,400 | -8 | 99% | 98% | 27% | ▼ | 102% | 102% | 107% | 92% | 103% |
| 20241028 | 695 | 717 | 695 | 712 | 30,600 | 8 | 101% | 102% | 74% | ▲ | 99% | 99% | 104% | 95% | 104% |
| 20241029 | 713 | 721 | 705 | 708 | 26,600 | -4 | 99% | 99% | 87% | ▼ | 99% | 100% | 105% | 95% | 104% |
| 20241030 | 706 | 710 | 696 | 696 | 63,200 | -12 | 98% | 99% | 238% | ▼▼ | 102% | 104% | 106% | 95% | 102% |
| 20241031 | 697 | 712 | 696 | 708 | 21,700 | 12 | 102% | 102% | 34% | ▲ | 101% | 106% | 106% | 96% | 104% |
| 20241101 | 698 | 708 | 698 | 708 | 9,500 | 0 | 100% | 101% | 44% | -- | 101% | 106% | 106% | 96% | 104% |
| 20241105 | 698 | 703 | 698 | 703 | 9,400 | -5 | 99% | 101% | 99% | ▼ | 100% | 106% | 106% | 96% | 103% |
| 20241106 | 703 | 719 | 703 | 704 | 11,500 | 1 | 100% | 100% | 122% | ▲ | 102% | 105% | 103% | 97% | 103% |
| 20241107 | 712 | 727 | 708 | 723 | 14,700 | 19 | 103% | 102% | 128% | ▲▲ | 101% | 101% | 99% | 100% | 106% |
| 20241108 | 735 | 810 | 726 | 741 | 55,000 | 18 | 102% | 101% | 374% | ▲▲▲ | 97% | 98% | 97% | 100% | 109% |
| 20241111 | 756 | 756 | 722 | 731 | 15,000 | -10 | 99% | 97% | 27% | ▼ | 101% | 101% | 99% | 99% | 107% |
| 20241112 | 737 | 750 | 734 | 746 | 14,300 | 15 | 102% | 101% | 95% | ▲ | 100% | 99% | 96% | 100% | 109% |
| 20241113 | 744 | 749 | 738 | 742 | 9,400 | -4 | 99% | 100% | 66% | ▼ | 100% | 100% | 96% | 99% | 109% |
| 20241114 | 742 | 752 | 740 | 744 | 13,800 | 2 | 100% | 100% | 147% | ▲ | 100% | 100% | 96% | 100% | 109% |
| 20241115 | 744 | 746 | 734 | 742 | 8,400 | -2 | 100% | 100% | 61% | ▼ | 98% | 98% | 97% | 99% | 109% |
| 20241118 | 739 | 746 | 716 | 724 | 29,100 | -18 | 98% | 98% | 346% | ▼▼ | 102% | 101% | 99% | 97% | 106% |
| 20241119 | 724 | 742 | 724 | 739 | 6,100 | 15 | 102% | 102% | 21% | ▲ | 100% | 99% | 95% | 99% | 108% |
| 20241120 | 739 | 742 | 737 | 742 | 5,400 | 3 | 100% | 100% | 89% | ▲▲ | 98% | 98% | 95% | 99% | 109% |
| 20241121 | 742 | 742 | 727 | 727 | 5,400 | -15 | 98% | 98% | 100% | ▼ | 99% | 98% | 97% | 97% | 104% |
| 20241122 | 727 | 731 | 721 | 721 | 5,200 | -6 | 99% | 99% | 96% | ▼▼ | 101% | 99% | 97% | 97% | 104% |
| 20241125 | 726 | 731 | 723 | 731 | 6,000 | 10 | 101% | 101% | 115% | ▲ | 100% | 98% | 97% | 98% | 105% |
| 20241126 | 728 | 728 | 715 | 726 | 10,100 | -5 | 99% | 100% | 168% | ▼ | 98% | 98% | 96% | 97% | 104% |
| 20241127 | 732 | 732 | 707 | 715 | 10,600 | -11 | 98% | 98% | 105% | ▼▼ | 99% | 99% | 97% | 96% | 103% |
| 20241128 | 719 | 725 | 710 | 715 | 6,700 | 0 | 100% | 99% | 63% | -- | 100% | 99% | 98% | 96% | 102% |
| 20241129 | 714 | 718 | 712 | 716 | 2,500 | 1 | 100% | 100% | 37% | ▲ | 100% | 98% | 98% | 96% | 102% |
| 20241202 | 716 | 716 | 710 | 715 | 6,500 | -1 | 100% | 100% | 260% | ▼ | 100% | 99% | 98% | 96% | 102% |
| 20241203 | 715 | 720 | 714 | 715 | 9,200 | 0 | 100% | 100% | 142% | -- | 99% | 99% | 98% | 96% | 102% |
| 20241204 | 714 | 714 | 704 | 704 | 9,500 | -11 | 98% | 99% | 103% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241205 | 705 | 707 | 701 | 705 | 8,100 | 1 | 100% | 100% | 85% | ▲ | 100% | 99% | 99% | 95% | 100% |
| 20241206 | 706 | 709 | 700 | 704 | 14,100 | -1 | 100% | 100% | 174% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241209 | 704 | 708 | 701 | 705 | 12,600 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241210 | 704 | 706 | 702 | 705 | 9,400 | 0 | 100% | 100% | 75% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241211 | 701 | 707 | 698 | 700 | 19,600 | -5 | 99% | 100% | 209% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241212 | 706 | 706 | 697 | 700 | 20,900 | 0 | 100% | 99% | 107% | -- | 99% | 99% | 0% | 94% | 100% |
| 20241213 | 705 | 706 | 700 | 700 | 12,600 | 0 | 100% | 99% | 60% | -- | 100% | 100% | 0% | 94% | 100% |
| 20241216 | 701 | 704 | 700 | 701 | 7,400 | 1 | 100% | 100% | 59% | ▲ | 100% | 99% | 0% | 94% | 100% |
| 20241217 | 701 | 703 | 699 | 699 | 15,200 | -2 | 100% | 100% | 205% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 699 | 703 | 687 | 694 | 43,300 | -5 | 99% | 99% | 285% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 691 | 708 | 691 | 701 | 22,900 | 7 | 101% | 101% | 53% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241220 | 705 | 705 | 695 | 696 | 7,700 | -5 | 99% | 99% | 34% | ▼ | % | % | % | 95% | 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 | 700 | 103,200 | 0 | 46,200 | 700 | 57,000 |
| 2024-12-06 | 1,100 | 103,700 | 0 | 46,200 | 1,100 | 57,500 |
| 2024-11-29 | 1,100 | 99,800 | 0 | 46,200 | 1,100 | 53,600 |
| 2024-11-22 | 900 | 99,900 | 0 | 46,400 | 900 | 53,500 |
| 2024-11-15 | 2,600 | 112,700 | 0 | 47,600 | 2,600 | 65,100 |
| 2024-11-08 | 4,600 | 122,900 | 0 | 49,500 | 4,600 | 73,400 |
| 2024-11-01 | 2,200 | 119,100 | 0 | 47,700 | 2,200 | 71,400 |
| 2024-10-25 | 5,000 | 126,500 | 0 | 48,100 | 5,000 | 78,400 |
| 2024-10-18 | 1,100 | 99,600 | 0 | 27,900 | 1,100 | 71,700 |
| 2024-10-11 | 1,000 | 101,000 | 0 | 26,800 | 1,000 | 74,200 |
| 2024-10-04 | 800 | 98,000 | 0 | 25,800 | 800 | 72,200 |
| 2024-09-27 | 800 | 92,800 | 0 | 24,000 | 800 | 68,800 |
| 2024-09-20 | 1,300 | 88,400 | 0 | 22,400 | 1,300 | 66,000 |
| 2024-09-13 | 800 | 87,200 | 0 | 20,800 | 800 | 66,400 |
| 2024-09-06 | 700 | 90,300 | 0 | 21,700 | 700 | 68,600 |
| 2024-08-30 | 1,200 | 94,300 | 0 | 26,500 | 1,200 | 67,800 |
| 2024-08-23 | 1,200 | 92,100 | 0 | 28,200 | 1,200 | 63,900 |
| 2024-08-16 | 700 | 90,100 | 0 | 25,400 | 700 | 64,700 |
| 2024-08-09 | 1,000 | 93,700 | 0 | 25,700 | 1,000 | 68,000 |
| 2024-08-02 | 900 | 125,100 | 0 | 49,700 | 900 | 75,400 |
| 2024-07-26 | 1,000 | 133,800 | 0 | 53,100 | 1,000 | 80,700 |
| 2024-07-19 | 700 | 135,100 | 0 | 52,600 | 700 | 82,500 |
| 2024-07-12 | 1,600 | 139,300 | 0 | 50,300 | 1,600 | 89,000 |
| 2024-07-05 | 13,700 | 143,700 | 0 | 61,600 | 13,700 | 82,100 |
| 2024-06-28 | 3,900 | 133,900 | 0 | 46,500 | 3,900 | 87,400 |
| 2024-06-21 | 1,000 | 118,000 | 0 | 43,800 | 1,000 | 74,200 |
| 2024-06-14 | 1,000 | 111,600 | 0 | 41,600 | 1,000 | 70,000 |
| 2024-06-07 | 1,100 | 106,900 | 0 | 41,300 | 1,100 | 65,600 |
| 2024-05-31 | 2,100 | 112,400 | 0 | 36,800 | 2,100 | 75,600 |
| 2024-05-24 | 3,600 | 115,700 | 0 | 38,300 | 3,600 | 77,400 |
| 2024-05-17 | 5,800 | 93,000 | 0 | 33,700 | 5,800 | 59,300 |
| 2024-05-10 | 8,700 | 104,200 | 0 | 34,700 | 8,700 | 69,500 |
| 2024-05-02 | 6,000 | 103,000 | 0 | 34,200 | 6,000 | 68,800 |
| 2024-04-26 | 6,200 | 109,600 | 0 | 32,200 | 6,200 | 77,400 |
| 2024-04-19 | 10,000 | 98,500 | 0 | 32,700 | 10,000 | 65,800 |
| 2024-04-12 | 15,300 | 104,400 | 0 | 31,300 | 15,300 | 73,100 |
| 2024-04-05 | 7,600 | 109,400 | 0 | 33,400 | 7,600 | 76,000 |
| 2024-03-29 | 8,300 | 138,300 | 0 | 34,400 | 8,300 | 103,900 |
| 2024-03-22 | 8,400 | 160,900 | 0 | 54,800 | 8,400 | 106,100 |
| 2024-03-15 | 8,900 | 166,200 | 0 | 60,100 | 8,900 | 106,100 |
| 2024-03-08 | 10,100 | 176,200 | 0 | 64,700 | 10,100 | 111,500 |
| 2024-03-01 | 10,900 | 180,600 | 0 | 60,300 | 10,900 | 120,300 |
| 2024-02-22 | 16,100 | 170,700 | 0 | 59,800 | 16,100 | 110,900 |
| 2024-02-16 | 14,200 | 158,400 | 0 | 59,300 | 14,200 | 99,100 |
| 2024-02-09 | 48,000 | 171,600 | 0 | 65,300 | 48,000 | 106,300 |
| 2024-02-02 | 62,000 | 174,900 | 0 | 66,700 | 62,000 | 108,200 |
| 2024-01-26 | 74,600 | 164,300 | 0 | 60,100 | 74,600 | 104,200 |
| 2024-01-19 | 72,900 | 196,500 | 0 | 70,400 | 72,900 | 126,100 |
| 2024-01-12 | 72,300 | 203,100 | 0 | 93,100 | 72,300 | 110,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-14 | GOLDMAN SACHS INTERNATIONAL | 62,349 | 0.60% | ▲ | 1,900 | 742 | 752 | 740 | 744 | 13,800 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 60,449 | 0.58% | ▼ | -1,955 | 706 | 710 | 696 | 696 | 63,200 |
| 2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 62,404 | 0.60% | ▲ | 5,187 | 750 | 762 | 744 | 762 | 13,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 57,217 | 0.55% | ▼ | -5,300 | 966 | 977 | 921 | 921 | 69,800 |
| 2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 62,517 | 0.60% | ▲ | 9,300 | 1,135 | 1,143 | 1,110 | 1,112 | 22,600 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 53,217 | 0.51% | ▲ | 1,600 | 942 | 962 | 941 | 948 | 20,300 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 51,617 | 0.49% | ▼ | -663 | 1,005 | 1,012 | 968 | 968 | 57,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 10:00 | 巴川コーポ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20241108 | 16:20 | 巴川コーポ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241108 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241024 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期（中間期）連結業績予想の修正に関するお知らせ |
| 20240920 | 12:00 | 巴川コーポ | 当社静岡工場における火災発生について（第1報） |
| 20240809 | 14:00 | 巴川コーポ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 14:00 | 巴川コーポ | 2025年３月期 第２四半期連結累計期間業績予想の修正に関するお知らせ |
| 20240521 | 16:00 | 巴川コーポ | 剰余金の配当に関するお知らせ |
| 20240521 | 14:00 | 巴川コーポ | 定款の一部変更に関するお知らせ |
| 20240514 | 14:00 | 巴川コーポ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 14:00 | 巴川コーポ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
| 20240213 | 14:00 | 巴川コーポ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 14:00 | 巴川コーポ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQYM | 350 | 2024-02-19 15:01 | 株式会社巴川コーポレーション | 株式会社井上ホールディングス | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3878 | 1 | 株式会社巴川コーポレーション（TOMOEGAWA） | 2024-12-22 06:29:48 |
| 3878 | 2 | 投資家向けサイトにて当社が紹介されました｜巴川コーポレーション | 2024-10-09 14:28:47 |
| 3878 | 2 | 株主総会｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:22 |
| 3878 | 2 | 株式手続きのご案内｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:21 |
| 3878 | 2 | 株式の概況｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:20 |
| 3878 | 2 | BUSINESS REPORT｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:19 |
| 3878 | 2 | 決算説明会資料｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:18 |
| 3878 | 2 | 有価証券報告書｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:17 |
| 3878 | 2 | 決算短信｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-19 03:26:15 |
| 3878 | 2 | 免責事項｜IR情報｜株式会社巴川コーポレーション（TOMOEGAWA） | 2024-06-14 18:34:35 |