| 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 | 2,640 | 2,659 | 2,634 | 2,654 | 64,400 | 22 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20240925 | 2,648 | 2,659 | 2,620 | 2,651 | 65,200 | -3 | 100% | 100% | 101% | ▼ | 102% | 101% | 100% | 97% | 102% |
| 20240926 | 2,667 | 2,719 | 2,659 | 2,710 | 147,600 | 59 | 102% | 102% | 226% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20240927 | 2,666 | 2,701 | 2,666 | 2,690 | 113,000 | -20 | 99% | 101% | 77% | ▼ | 102% | 103% | 102% | 99% | 103% |
| 20240930 | 2,613 | 2,695 | 2,613 | 2,659 | 132,200 | -31 | 99% | 102% | 117% | ▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241001 | 2,687 | 2,688 | 2,660 | 2,681 | 48,900 | 22 | 101% | 100% | 37% | ▲ | 100% | 100% | 103% | 99% | 103% |
| 20241002 | 2,681 | 2,698 | 2,666 | 2,674 | 58,700 | -7 | 100% | 100% | 120% | ▼ | 99% | 99% | 104% | 99% | 103% |
| 20241003 | 2,700 | 2,705 | 2,676 | 2,683 | 47,200 | 9 | 100% | 99% | 80% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20241004 | 2,689 | 2,689 | 2,664 | 2,686 | 49,700 | 3 | 100% | 100% | 105% | ▲▲ | 99% | 99% | 104% | 99% | 103% |
| 20241007 | 2,696 | 2,698 | 2,675 | 2,682 | 75,900 | -4 | 100% | 99% | 153% | ▼ | 99% | 100% | 105% | 99% | 103% |
| 20241008 | 2,677 | 2,690 | 2,651 | 2,663 | 63,200 | -19 | 99% | 99% | 83% | ▼▼ | 100% | 101% | 107% | 98% | 102% |
| 20241009 | 2,653 | 2,660 | 2,623 | 2,652 | 77,400 | -11 | 100% | 100% | 122% | ▼▼▼ | 100% | 100% | 107% | 98% | 102% |
| 20241010 | 2,652 | 2,663 | 2,636 | 2,663 | 47,200 | 11 | 100% | 100% | 61% | ▲ | 100% | 100% | 107% | 98% | 101% |
| 20241011 | 2,657 | 2,664 | 2,642 | 2,645 | 65,700 | -18 | 99% | 100% | 139% | ▼ | 100% | 99% | 106% | 98% | 101% |
| 20241015 | 2,664 | 2,675 | 2,646 | 2,668 | 69,300 | 23 | 101% | 100% | 105% | ▲ | 100% | 99% | 106% | 98% | 101% |
| 20241016 | 2,666 | 2,678 | 2,648 | 2,661 | 50,800 | -7 | 100% | 100% | 73% | ▼ | 100% | 98% | 106% | 98% | 101% |
| 20241017 | 2,666 | 2,668 | 2,651 | 2,663 | 38,300 | 2 | 100% | 100% | 75% | ▲ | 99% | 98% | 106% | 98% | 101% |
| 20241018 | 2,666 | 2,666 | 2,631 | 2,637 | 70,500 | -26 | 99% | 99% | 184% | ▼ | 100% | 99% | 107% | 97% | 100% |
| 20241021 | 2,635 | 2,643 | 2,625 | 2,627 | 53,800 | -10 | 100% | 100% | 76% | ▼▼ | 99% | 100% | 107% | 97% | 100% |
| 20241022 | 2,640 | 2,646 | 2,600 | 2,617 | 68,600 | -10 | 100% | 99% | 128% | ▼▼▼ | 100% | 101% | 108% | 97% | 100% |
| 20241023 | 2,617 | 2,622 | 2,600 | 2,610 | 68,500 | -7 | 100% | 100% | 100% | ▼▼▼▼ | 103% | 110% | 112% | 96% | 100% |
| 20241024 | 2,510 | 2,599 | 2,500 | 2,594 | 361,100 | -16 | 99% | 103% | 527% | ▼▼▼▼▼ | 100% | 107% | 108% | 96% | 100% |
| 20241025 | 2,629 | 2,647 | 2,594 | 2,619 | 173,800 | 25 | 101% | 100% | 48% | ▲ | 100% | 107% | 108% | 97% | 101% |
| 20241028 | 2,625 | 2,654 | 2,615 | 2,636 | 117,700 | 17 | 101% | 100% | 68% | ▲▲ | 99% | 104% | 107% | 98% | 102% |
| 20241029 | 2,657 | 2,677 | 2,630 | 2,643 | 138,500 | 7 | 100% | 99% | 118% | ▲▲▲ | 98% | 98% | 101% | 98% | 102% |
| 20241030 | 2,817 | 2,844 | 2,769 | 2,769 | 679,600 | 126 | 105% | 98% | 491% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 107% |
| 20241031 | 2,765 | 2,812 | 2,741 | 2,802 | 208,000 | 33 | 101% | 101% | 31% | ▲▲▲▲▲ | 100% | 102% | 102% | 100% | 108% |
| 20241101 | 2,781 | 2,809 | 2,772 | 2,772 | 154,800 | -30 | 99% | 100% | 74% | ▼ | 99% | 100% | 102% | 99% | 107% |
| 20241105 | 2,772 | 2,772 | 2,708 | 2,755 | 122,000 | -17 | 99% | 99% | 79% | ▼▼ | 101% | 102% | 104% | 98% | 106% |
| 20241106 | 2,731 | 2,766 | 2,731 | 2,752 | 83,600 | -3 | 100% | 101% | 69% | ▼▼▼ | 101% | 100% | 101% | 98% | 106% |
| 20241107 | 2,799 | 2,831 | 2,783 | 2,830 | 103,200 | 78 | 103% | 101% | 123% | ▲ | 97% | 98% | 101% | 100% | 109% |
| 20241108 | 2,822 | 2,829 | 2,747 | 2,748 | 74,800 | -82 | 97% | 97% | 72% | ▼ | 101% | 101% | 103% | 97% | 106% |
| 20241111 | 2,748 | 2,797 | 2,733 | 2,783 | 94,400 | 35 | 101% | 101% | 126% | ▲ | 100% | 100% | 102% | 98% | 107% |
| 20241112 | 2,786 | 2,828 | 2,780 | 2,790 | 106,000 | 7 | 100% | 100% | 112% | ▲▲ | 100% | 100% | 102% | 99% | 108% |
| 20241113 | 2,791 | 2,818 | 2,775 | 2,779 | 77,800 | -11 | 100% | 100% | 73% | ▼ | 99% | 100% | 102% | 98% | 107% |
| 20241114 | 2,792 | 2,803 | 2,768 | 2,768 | 70,600 | -11 | 100% | 99% | 91% | ▼▼ | 99% | 101% | 101% | 98% | 107% |
| 20241115 | 2,798 | 2,808 | 2,776 | 2,780 | 67,800 | 12 | 100% | 99% | 96% | ▲ | 99% | 102% | 102% | 98% | 107% |
| 20241118 | 2,790 | 2,800 | 2,768 | 2,772 | 54,500 | -8 | 100% | 99% | 80% | ▼ | 100% | 102% | 102% | 98% | 107% |
| 20241119 | 2,782 | 2,793 | 2,765 | 2,783 | 77,000 | 11 | 100% | 100% | 141% | ▲ | 101% | 101% | 103% | 98% | 107% |
| 20241120 | 2,748 | 2,784 | 2,748 | 2,775 | 50,500 | -8 | 100% | 101% | 66% | ▼ | 101% | 99% | 101% | 98% | 107% |
| 20241121 | 2,798 | 2,834 | 2,785 | 2,823 | 162,300 | 48 | 102% | 101% | 321% | ▲ | 100% | 97% | 100% | 100% | 109% |
| 20241122 | 2,834 | 2,861 | 2,824 | 2,837 | 130,200 | 14 | 100% | 100% | 80% | ▲▲ | 97% | 97% | 100% | 100% | 108% |
| 20241125 | 2,849 | 2,869 | 2,774 | 2,774 | 128,600 | -63 | 98% | 97% | 99% | ▼ | 100% | 99% | 102% | 98% | 105% |
| 20241126 | 2,776 | 2,801 | 2,757 | 2,784 | 57,300 | 10 | 100% | 100% | 45% | ▲ | 99% | 100% | 102% | 98% | 105% |
| 20241127 | 2,784 | 2,784 | 2,716 | 2,743 | 74,900 | -41 | 99% | 99% | 131% | ▼ | 100% | 102% | 103% | 97% | 100% |
| 20241128 | 2,743 | 2,762 | 2,737 | 2,752 | 50,600 | 9 | 100% | 100% | 68% | ▲ | 100% | 102% | 102% | 97% | 100% |
| 20241129 | 2,755 | 2,766 | 2,739 | 2,753 | 59,500 | 1 | 100% | 100% | 118% | ▲▲ | 102% | 105% | 104% | 97% | 100% |
| 20241202 | 2,703 | 2,773 | 2,701 | 2,758 | 114,900 | 5 | 100% | 102% | 193% | ▲▲▲ | 101% | 103% | 101% | 97% | 101% |
| 20241203 | 2,759 | 2,809 | 2,756 | 2,791 | 137,200 | 33 | 101% | 101% | 119% | ▲▲▲▲ | 100% | 102% | 101% | 98% | 102% |
| 20241204 | 2,776 | 2,790 | 2,759 | 2,771 | 132,400 | -20 | 99% | 100% | 97% | ▼ | 101% | 102% | 100% | 98% | 101% |
| 20241205 | 2,782 | 2,807 | 2,781 | 2,800 | 108,600 | 29 | 101% | 101% | 82% | ▲ | 100% | 100% | 98% | 99% | 102% |
| 20241206 | 2,829 | 2,842 | 2,804 | 2,825 | 163,600 | 25 | 101% | 100% | 151% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 2,835 | 2,857 | 2,826 | 2,838 | 117,400 | 13 | 100% | 100% | 72% | ▲▲▲ | 99% | 98% | 0% | 100% | 103% |
| 20241210 | 2,869 | 2,869 | 2,817 | 2,830 | 94,100 | -8 | 100% | 99% | 80% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241211 | 2,830 | 2,831 | 2,815 | 2,825 | 93,100 | -5 | 100% | 100% | 99% | ▼▼ | 100% | 98% | 0% | 100% | 103% |
| 20241212 | 2,846 | 2,847 | 2,822 | 2,832 | 137,500 | 7 | 100% | 100% | 148% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241213 | 2,817 | 2,836 | 2,775 | 2,816 | 119,300 | -16 | 99% | 100% | 87% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 2,826 | 2,827 | 2,805 | 2,820 | 96,200 | 4 | 100% | 100% | 81% | ▲ | 98% | 98% | 0% | 99% | 103% |
| 20241217 | 2,833 | 2,835 | 2,786 | 2,789 | 78,600 | -31 | 99% | 98% | 82% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 2,801 | 2,814 | 2,776 | 2,780 | 88,500 | -9 | 100% | 99% | 113% | ▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 2,754 | 2,800 | 2,752 | 2,795 | 104,300 | 15 | 101% | 101% | 118% | ▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 2,806 | 2,806 | 2,778 | 2,778 | 86,300 | -17 | 99% | 99% | 83% | ▼ | % | % | % | 98% | 101% |
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 | 5,600 | 928,500 | 0 | 914,900 | 5,600 | 13,600 |
| 2024-12-06 | 7,500 | 925,400 | 0 | 915,300 | 7,500 | 10,100 |
| 2024-11-29 | 5,400 | 932,600 | 0 | 916,400 | 5,400 | 16,200 |
| 2024-11-22 | 8,400 | 929,200 | 0 | 916,200 | 8,400 | 13,000 |
| 2024-11-15 | 8,000 | 935,000 | 200 | 917,100 | 7,800 | 17,900 |
| 2024-11-08 | 7,500 | 938,400 | 100 | 918,700 | 7,400 | 19,700 |
| 2024-11-01 | 12,800 | 965,200 | 0 | 918,500 | 12,800 | 46,700 |
| 2024-10-25 | 10,400 | 954,400 | 200 | 921,600 | 10,200 | 32,800 |
| 2024-10-18 | 2,100 | 943,400 | 0 | 911,600 | 2,100 | 31,800 |
| 2024-10-11 | 2,100 | 943,400 | 0 | 912,100 | 2,100 | 31,300 |
| 2024-10-04 | 1,900 | 935,500 | 0 | 910,200 | 1,900 | 25,300 |
| 2024-09-27 | 2,000 | 935,100 | 0 | 909,600 | 2,000 | 25,500 |
| 2024-09-20 | 2,000 | 950,900 | 0 | 913,900 | 2,000 | 37,000 |
| 2024-09-13 | 3,500 | 948,500 | 0 | 910,900 | 3,500 | 37,600 |
| 2024-09-06 | 2,600 | 957,300 | 100 | 913,400 | 2,500 | 43,900 |
| 2024-08-30 | 2,600 | 952,700 | 0 | 913,600 | 2,600 | 39,100 |
| 2024-08-23 | 12,500 | 956,300 | 0 | 913,400 | 12,500 | 42,900 |
| 2024-08-16 | 12,100 | 970,900 | 0 | 921,300 | 12,100 | 49,600 |
| 2024-08-09 | 15,300 | 994,100 | 400 | 942,600 | 14,900 | 51,500 |
| 2024-08-02 | 24,500 | 1,041,200 | 200 | 968,200 | 24,300 | 73,000 |
| 2024-07-26 | 5,400 | 967,700 | 0 | 920,600 | 5,400 | 47,100 |
| 2024-07-19 | 4,600 | 974,500 | 0 | 923,700 | 4,600 | 50,800 |
| 2024-07-12 | 5,300 | 968,900 | 100 | 921,600 | 5,200 | 47,300 |
| 2024-07-05 | 6,100 | 1,027,300 | 0 | 971,800 | 6,100 | 55,500 |
| 2024-06-28 | 4,600 | 1,029,100 | 0 | 976,500 | 4,600 | 52,600 |
| 2024-06-21 | 5,700 | 1,041,200 | 100 | 981,100 | 5,600 | 60,100 |
| 2024-06-14 | 5,600 | 1,036,500 | 200 | 976,300 | 5,400 | 60,200 |
| 2024-06-07 | 8,800 | 1,024,800 | 0 | 966,700 | 8,800 | 58,100 |
| 2024-05-31 | 6,900 | 973,300 | 0 | 926,400 | 6,900 | 46,900 |
| 2024-05-24 | 6,800 | 965,700 | 200 | 917,400 | 6,600 | 48,300 |
| 2024-05-17 | 8,200 | 949,400 | 0 | 904,900 | 8,200 | 44,500 |
| 2024-05-10 | 6,200 | 832,100 | 0 | 799,300 | 6,200 | 32,800 |
| 2024-05-02 | 5,800 | 834,100 | 0 | 800,200 | 5,800 | 33,900 |
| 2024-04-26 | 4,500 | 834,300 | 0 | 800,700 | 4,500 | 33,600 |
| 2024-04-19 | 5,700 | 835,800 | 0 | 799,900 | 5,700 | 35,900 |
| 2024-04-12 | 4,300 | 813,600 | 0 | 779,800 | 4,300 | 33,800 |
| 2024-04-05 | 4,800 | 786,000 | 0 | 753,400 | 4,800 | 32,600 |
| 2024-03-29 | 5,900 | 787,800 | 0 | 747,900 | 5,900 | 39,900 |
| 2024-03-22 | 7,500 | 784,900 | 1,000 | 748,700 | 6,500 | 36,200 |
| 2024-03-15 | 7,000 | 806,800 | 400 | 777,300 | 6,600 | 29,500 |
| 2024-03-08 | 7,200 | 817,400 | 200 | 779,600 | 7,000 | 37,800 |
| 2024-03-01 | 7,800 | 827,500 | 0 | 783,600 | 7,800 | 43,900 |
| 2024-02-22 | 9,900 | 833,200 | 0 | 784,000 | 9,900 | 49,200 |
| 2024-02-16 | 10,900 | 848,600 | 100 | 783,400 | 10,800 | 65,200 |
| 2024-02-09 | 10,700 | 843,400 | 100 | 782,500 | 10,600 | 60,900 |
| 2024-02-02 | 10,300 | 838,500 | 0 | 785,900 | 10,300 | 52,600 |
| 2024-01-26 | 9,200 | 871,500 | 1,100 | 803,900 | 8,100 | 67,600 |
| 2024-01-19 | 9,300 | 868,100 | 1,100 | 803,600 | 8,200 | 64,500 |
| 2024-01-12 | 8,400 | 881,900 | 1,100 | 816,300 | 7,300 | 65,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | 横河ブＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241030 | 13:00 | 横河ブＨＤ | （訂正）「自己株式取得に係る事項の決定に関するお知らせ」の一部訂正について |
| 20241029 | 15:00 | 横河ブＨＤ | 2025年３月期 第２四半期決算短信〔日本基準〕（連結） |
| 20241029 | 15:00 | 横河ブＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241023 | 15:00 | 横河ブＨＤ | 業績予想の修正に関するお知らせ |
| 20240920 | 15:00 | 横河ブＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20240920 | 15:00 | 横河ブＨＤ | 株式報酬制度に係る第三者割当による自己株式の処分に関するお知らせ |
| 20240729 | 15:00 | 横河ブＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240301 | 15:00 | 横河ブＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての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 |
| 20240213 | 17:00 | 横河ブＨＤ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240213 | 17:00 | 横河ブＨＤ | 役員人事に関するお知らせ |
| 20240129 | 15:00 | 横河ブＨＤ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | 横河ブＨＤ | 期末配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5911 | 1 | 株式会社横河ブリッジホールディングス｜Yokogawa Bridge Holdings Corp. | 2024-12-21 21:22:13 |
| 5911 | 2 | IRニュース「株主通信No.68」を掲載しましたPDFファイルを新しいウィンドウで開きます | 2024-11-25 21:30:33 |
| 5911 | 2 | 「株主通信No.67」を掲載しました | 2024-06-26 22:51:41 |
| 5911 | 2 | 第160回定時株主総会招集ご通知 | 2024-06-21 16:45:04 |
| 5911 | 2 | 中期経営計画 | 2024-06-14 19:51:08 |
| 5911 | 2 | 統合報告書 | 2024-06-14 12:26:45 |
| 5911 | 2 | 電子公告 | 2024-06-14 12:26:44 |
| 5911 | 2 | 定款・株式取扱規定 | 2024-06-14 12:26:43 |
| 5911 | 2 | 株主優待制度 | 2024-06-14 12:26:41 |
| 5911 | 2 | 株主通信 | 2024-06-14 12:26:40 |