| 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 | 395 | 395 | 390 | 390 | 2,000 | -3 | 99% | 99% | 69% | ▼▼ | 100% | 101% | 96% | 96% | 101% |
| 20240925 | 390 | 390 | 390 | 390 | 1,700 | 0 | 100% | 100% | 85% | -- | 100% | 101% | 96% | 96% | 101% |
| 20240926 | 390 | 390 | 390 | 390 | 1,000 | 0 | 100% | 100% | 59% | -- | 101% | 99% | 96% | 96% | 101% |
| 20240927 | 390 | 395 | 390 | 392 | 1,700 | 2 | 101% | 101% | 170% | ▲ | 98% | 98% | 95% | 96% | 102% |
| 20240930 | 392 | 393 | 369 | 385 | 11,700 | -7 | 98% | 98% | 688% | ▼ | 101% | 99% | 97% | 95% | 100% |
| 20241001 | 387 | 392 | 386 | 392 | 700 | 7 | 102% | 101% | 6% | ▲ | 99% | 98% | 98% | 96% | 102% |
| 20241002 | 390 | 393 | 380 | 386 | 3,600 | -6 | 98% | 99% | 514% | ▼ | 100% | 96% | 105% | 95% | 100% |
| 20241003 | 386 | 393 | 382 | 386 | 2,600 | 0 | 100% | 100% | 72% | -- | 98% | 95% | 104% | 95% | 100% |
| 20241004 | 389 | 393 | 379 | 383 | 3,800 | -3 | 99% | 98% | 146% | ▼ | 99% | 97% | 106% | 94% | 100% |
| 20241007 | 384 | 390 | 377 | 382 | 5,800 | -1 | 100% | 99% | 153% | ▼▼ | 97% | 98% | 107% | 94% | 100% |
| 20241008 | 380 | 380 | 368 | 370 | 4,000 | -12 | 97% | 97% | 69% | ▼▼▼ | 99% | 100% | 109% | 91% | 100% |
| 20241009 | 374 | 380 | 369 | 370 | 2,800 | 0 | 100% | 99% | 70% | -- | 99% | 100% | 109% | 91% | 100% |
| 20241010 | 374 | 375 | 358 | 371 | 13,500 | 1 | 100% | 99% | 482% | ▲ | 100% | 98% | 110% | 91% | 100% |
| 20241011 | 371 | 375 | 370 | 371 | 1,400 | 0 | 100% | 100% | 10% | -- | 101% | 98% | 110% | 91% | 100% |
| 20241015 | 371 | 374 | 365 | 374 | 2,000 | 3 | 101% | 101% | 143% | ▲ | 101% | 98% | 110% | 94% | 101% |
| 20241016 | 372 | 376 | 369 | 374 | 3,400 | 0 | 100% | 101% | 170% | -- | 98% | 97% | 110% | 95% | 101% |
| 20241017 | 372 | 372 | 364 | 364 | 3,200 | -10 | 97% | 98% | 94% | ▼ | 100% | 98% | 113% | 92% | 100% |
| 20241018 | 365 | 367 | 359 | 365 | 5,700 | 1 | 100% | 100% | 178% | ▲ | 100% | 99% | 113% | 93% | 100% |
| 20241021 | 364 | 368 | 358 | 365 | 1,700 | 0 | 100% | 100% | 30% | -- | 98% | 99% | 117% | 93% | 100% |
| 20241022 | 365 | 365 | 359 | 359 | 1,700 | -6 | 98% | 98% | 100% | ▼ | 100% | 105% | 123% | 92% | 100% |
| 20241023 | 357 | 360 | 343 | 358 | 7,100 | -1 | 100% | 100% | 418% | ▼▼ | 101% | 110% | 127% | 91% | 100% |
| 20241024 | 350 | 355 | 350 | 355 | 2,000 | -3 | 99% | 101% | 28% | ▼▼▼ | 101% | 114% | 127% | 91% | 100% |
| 20241025 | 354 | 359 | 343 | 359 | 5,100 | 4 | 101% | 101% | 255% | ▲ | 102% | 114% | 126% | 92% | 101% |
| 20241028 | 355 | 368 | 355 | 362 | 1,800 | 3 | 101% | 102% | 35% | ▲▲ | 103% | 112% | 136% | 92% | 102% |
| 20241029 | 365 | 376 | 365 | 376 | 4,900 | 14 | 104% | 103% | 272% | ▲▲▲ | 102% | 109% | 132% | 96% | 106% |
| 20241030 | 376 | 385 | 376 | 384 | 6,000 | 8 | 102% | 102% | 122% | ▲▲▲▲ | 105% | 104% | 128% | 99% | 108% |
| 20241031 | 386 | 410 | 386 | 405 | 20,600 | 21 | 105% | 105% | 343% | ▲▲▲▲▲ | 100% | 99% | 123% | 100% | 114% |
| 20241101 | 403 | 403 | 392 | 402 | 4,300 | -3 | 99% | 100% | 21% | ▼ | 100% | 98% | 121% | 99% | 113% |
| 20241105 | 410 | 414 | 397 | 408 | 14,100 | 6 | 101% | 100% | 328% | ▲ | 98% | 99% | 121% | 100% | 115% |
| 20241106 | 410 | 411 | 401 | 401 | 2,900 | -7 | 98% | 98% | 21% | ▼ | 98% | 100% | 122% | 98% | 113% |
| 20241107 | 406 | 408 | 398 | 398 | 3,200 | -3 | 99% | 98% | 110% | ▼▼ | 101% | 104% | 125% | 98% | 112% |
| 20241108 | 396 | 400 | 390 | 400 | 1,800 | 2 | 101% | 101% | 56% | ▲ | 102% | 105% | 126% | 98% | 113% |
| 20241111 | 392 | 400 | 392 | 400 | 2,600 | 0 | 100% | 102% | 144% | -- | 103% | 105% | 126% | 98% | 113% |
| 20241112 | 392 | 404 | 392 | 404 | 1,600 | 4 | 101% | 103% | 62% | ▲ | 100% | 106% | 127% | 99% | 114% |
| 20241113 | 402 | 412 | 395 | 404 | 5,100 | 0 | 100% | 100% | 319% | -- | 101% | 109% | 128% | 99% | 114% |
| 20241114 | 405 | 411 | 405 | 411 | 4,900 | 7 | 102% | 101% | 96% | ▲ | 100% | 108% | 127% | 100% | 116% |
| 20241115 | 411 | 420 | 409 | 413 | 8,400 | 2 | 100% | 100% | 171% | ▲▲ | 100% | 111% | 131% | 100% | 116% |
| 20241118 | 405 | 413 | 405 | 405 | 2,000 | -8 | 98% | 100% | 24% | ▼ | 103% | 108% | 137% | 98% | 114% |
| 20241119 | 415 | 428 | 410 | 428 | 9,200 | 23 | 106% | 103% | 460% | ▲ | 106% | 119% | 136% | 100% | 121% |
| 20241120 | 417 | 468 | 401 | 440 | 31,800 | 12 | 103% | 106% | 346% | ▲▲ | 102% | 114% | 131% | 100% | 124% |
| 20241121 | 436 | 446 | 413 | 445 | 25,600 | 5 | 101% | 102% | 81% | ▲▲▲ | 101% | 103% | 128% | 100% | 125% |
| 20241122 | 445 | 460 | 444 | 448 | 16,100 | 3 | 101% | 101% | 63% | ▲▲▲▲ | 99% | 106% | 126% | 100% | 125% |
| 20241125 | 450 | 451 | 442 | 446 | 14,700 | -2 | 100% | 99% | 91% | ▼ | 111% | 111% | 128% | 100% | 123% |
| 20241126 | 446 | 511 | 446 | 495 | 175,200 | 49 | 111% | 111% | 1192% | ▲ | 92% | 99% | 114% | 100% | 132% |
| 20241127 | 498 | 498 | 451 | 460 | 52,800 | -35 | 93% | 92% | 30% | ▼ | 99% | 107% | 124% | 93% | 120% |
| 20241128 | 459 | 464 | 454 | 456 | 5,900 | -4 | 99% | 99% | 11% | ▼▼ | 104% | 107% | 123% | 92% | 115% |
| 20241129 | 461 | 479 | 458 | 479 | 10,400 | 23 | 105% | 104% | 176% | ▲ | 102% | 102% | 118% | 97% | 120% |
| 20241202 | 483 | 500 | 476 | 494 | 14,500 | 15 | 103% | 102% | 139% | ▲▲ | 100% | 99% | 115% | 100% | 124% |
| 20241203 | 490 | 490 | 480 | 489 | 6,200 | -5 | 99% | 100% | 43% | ▼ | 99% | 103% | 114% | 99% | 123% |
| 20241204 | 495 | 495 | 486 | 491 | 12,600 | 2 | 100% | 99% | 203% | ▲ | 101% | 107% | 116% | 99% | 123% |
| 20241205 | 486 | 494 | 485 | 493 | 7,500 | 2 | 100% | 101% | 60% | ▲▲ | 97% | 105% | 114% | 100% | 123% |
| 20241206 | 493 | 500 | 474 | 476 | 26,400 | -17 | 97% | 97% | 352% | ▼ | 103% | 112% | 0% | 96% | 119% |
| 20241209 | 471 | 494 | 471 | 486 | 4,900 | 10 | 102% | 103% | 19% | ▲ | 105% | 117% | 0% | 98% | 120% |
| 20241210 | 488 | 525 | 487 | 512 | 41,900 | 26 | 105% | 105% | 855% | ▲▲ | 101% | 111% | 0% | 100% | 127% |
| 20241211 | 513 | 522 | 501 | 520 | 15,300 | 8 | 102% | 101% | 37% | ▲▲▲ | 99% | 109% | 0% | 100% | 128% |
| 20241212 | 515 | 518 | 506 | 510 | 23,200 | -10 | 98% | 99% | 152% | ▼ | 103% | 109% | 0% | 98% | 126% |
| 20241213 | 515 | 529 | 510 | 529 | 30,600 | 19 | 104% | 103% | 132% | ▲ | 91% | 89% | 0% | 100% | 131% |
| 20241216 | 628 | 628 | 569 | 569 | 355,100 | 40 | 108% | 91% | 1160% | ▲▲ | 97% | 97% | 0% | 100% | 133% |
| 20241217 | 577 | 577 | 552 | 559 | 92,700 | -10 | 98% | 97% | 26% | ▼ | 99% | 0% | 0% | 98% | 127% |
| 20241218 | 566 | 573 | 556 | 558 | 46,500 | -1 | 100% | 99% | 50% | ▼▼ | 101% | 0% | 0% | 98% | 125% |
| 20241219 | 559 | 567 | 558 | 562 | 33,300 | 4 | 101% | 101% | 72% | ▲ | 100% | 0% | 0% | 99% | 126% |
| 20241220 | 561 | 565 | 559 | 560 | 19,400 | -2 | 100% | 100% | 58% | ▼ | % | % | % | 98% | 126% |
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 | 400 | 197,900 | 400 | 85,200 | 0 | 112,700 |
| 2024-12-06 | 0 | 200,300 | 0 | 86,500 | 0 | 113,800 |
| 2024-11-29 | 0 | 171,100 | 0 | 85,600 | 0 | 85,500 |
| 2024-11-22 | 0 | 150,000 | 0 | 64,700 | 0 | 85,300 |
| 2024-11-15 | 0 | 136,000 | 0 | 67,700 | 0 | 68,300 |
| 2024-11-08 | 0 | 131,300 | 0 | 65,300 | 0 | 66,000 |
| 2024-11-01 | 0 | 140,700 | 0 | 64,300 | 0 | 76,400 |
| 2024-10-25 | 0 | 135,100 | 0 | 58,500 | 0 | 76,600 |
| 2024-10-18 | 0 | 135,600 | 0 | 56,100 | 0 | 79,500 |
| 2024-10-11 | 0 | 135,600 | 0 | 55,900 | 0 | 79,700 |
| 2024-10-04 | 0 | 146,600 | 0 | 55,300 | 0 | 91,300 |
| 2024-09-27 | 0 | 145,500 | 0 | 54,400 | 0 | 91,100 |
| 2024-09-20 | 0 | 146,000 | 0 | 55,000 | 0 | 91,000 |
| 2024-09-13 | 0 | 147,400 | 0 | 55,000 | 0 | 92,400 |
| 2024-09-06 | 0 | 146,300 | 0 | 52,600 | 0 | 93,700 |
| 2024-08-30 | 0 | 156,100 | 0 | 53,800 | 0 | 102,300 |
| 2024-08-23 | 0 | 169,900 | 0 | 62,300 | 0 | 107,600 |
| 2024-08-16 | 0 | 177,300 | 0 | 67,900 | 0 | 109,400 |
| 2024-08-09 | 0 | 187,200 | 0 | 89,500 | 0 | 97,700 |
| 2024-08-02 | 0 | 178,000 | 0 | 76,200 | 0 | 101,800 |
| 2024-07-26 | 0 | 176,300 | 0 | 63,100 | 0 | 113,200 |
| 2024-07-19 | 0 | 184,200 | 0 | 58,800 | 0 | 125,400 |
| 2024-07-12 | 0 | 175,000 | 0 | 60,200 | 0 | 114,800 |
| 2024-07-05 | 0 | 175,400 | 0 | 61,700 | 0 | 113,700 |
| 2024-06-28 | 0 | 176,300 | 0 | 62,900 | 0 | 113,400 |
| 2024-06-21 | 0 | 169,400 | 0 | 64,000 | 0 | 105,400 |
| 2024-06-14 | 0 | 160,200 | 0 | 58,300 | 0 | 101,900 |
| 2024-06-07 | 0 | 159,100 | 0 | 65,500 | 0 | 93,600 |
| 2024-05-31 | 0 | 164,500 | 0 | 66,300 | 0 | 98,200 |
| 2024-05-24 | 0 | 173,100 | 0 | 67,900 | 0 | 105,200 |
| 2024-05-17 | 0 | 180,900 | 0 | 70,300 | 0 | 110,600 |
| 2024-05-10 | 0 | 183,300 | 0 | 75,900 | 0 | 107,400 |
| 2024-05-02 | 0 | 183,300 | 0 | 77,100 | 0 | 106,200 |
| 2024-04-26 | 0 | 181,500 | 0 | 74,400 | 0 | 107,100 |
| 2024-04-19 | 0 | 178,300 | 0 | 68,600 | 0 | 109,700 |
| 2024-04-12 | 0 | 183,500 | 0 | 65,300 | 0 | 118,200 |
| 2024-04-05 | 0 | 182,600 | 0 | 65,800 | 0 | 116,800 |
| 2024-03-29 | 0 | 195,400 | 0 | 67,600 | 0 | 127,800 |
| 2024-03-22 | 0 | 186,200 | 0 | 69,200 | 0 | 117,000 |
| 2024-03-15 | 0 | 185,600 | 0 | 69,700 | 0 | 115,900 |
| 2024-03-08 | 0 | 196,300 | 0 | 72,800 | 0 | 123,500 |
| 2024-03-01 | 0 | 188,200 | 0 | 73,500 | 0 | 114,700 |
| 2024-02-22 | 800 | 171,100 | 800 | 67,400 | 0 | 103,700 |
| 2024-02-16 | 0 | 172,500 | 0 | 49,000 | 0 | 123,500 |
| 2024-02-09 | 0 | 182,200 | 0 | 54,200 | 0 | 128,000 |
| 2024-02-02 | 0 | 185,100 | 0 | 58,400 | 0 | 126,700 |
| 2024-01-26 | 0 | 186,700 | 0 | 58,800 | 0 | 127,900 |
| 2024-01-19 | 0 | 180,100 | 0 | 53,900 | 0 | 126,200 |
| 2024-01-12 | 0 | 187,200 | 0 | 58,200 | 0 | 129,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYV7 | 350 | 2024-12-20 15:56 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100UOFW | 350 | 2024-11-11 16:02 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100ULXW | 350 | 2024-11-01 15:34 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100TDEY | 350 | 2024-05-10 16:04 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100TDFF | 360 | 2024-05-08 16:23 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCTS | 350 | 2024-05-08 15:28 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
| S100STLD | 350 | 2024-02-09 13:56 | 株式会社シャノン | 永島 毅一郎 | 変更報告書 |
| S100STHT | 350 | 2024-02-09 13:47 | 株式会社シャノン | 中村 健一郎 | 変更報告書 |
| S100SPOK | 350 | 2024-02-05 15:25 | 株式会社シャノン | 株式会社ウィズ・パートナーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3976 | 1 | シャノン｜デジタルとアナログを組み合わせるデジアナマーケティングならシャノン | 2024-12-21 19:21:07 |
| 3976 | 2 | 免責事項｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:50 |
| 3976 | 2 | ディスクロージャーポリシー｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:49 |
| 3976 | 2 | FAQ｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:48 |
| 3976 | 2 | 株価情報｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:47 |
| 3976 | 2 | 株主メモ｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:45 |
| 3976 | 2 | 適時開示情報｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:44 |
| 3976 | 2 | 株主総会関連資料｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:43 |
| 3976 | 2 | 株主通信｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:42 |
| 3976 | 2 | 有価証券報告書｜マーケティングオートメーションのシャノン | 2024-06-19 03:28:41 |