| 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 | 3,503 | 3,539 | 3,477 | 3,508 | 386,800 | 54 | 102% | 100% | 45% | ▲ | 99% | 112% | 109% | 100% | 108% |
| 20240925 | 3,485 | 3,490 | 3,439 | 3,466 | 560,500 | -42 | 99% | 99% | 145% | ▼ | 102% | 104% | 100% | 99% | 106% |
| 20240926 | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 | 349 | 110% | 102% | 312% | ▲ | 101% | 103% | 99% | 100% | 117% |
| 20240927 | 3,776 | 3,844 | 3,776 | 3,820 | 930,500 | 5 | 100% | 101% | 53% | ▲▲ | 102% | 106% | 101% | 100% | 117% |
| 20240930 | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 | -45 | 99% | 102% | 89% | ▼ | 103% | 104% | 99% | 99% | 115% |
| 20241001 | 3,775 | 3,910 | 3,768 | 3,904 | 965,400 | 129 | 103% | 103% | 117% | ▲ | 99% | 100% | 95% | 100% | 119% |
| 20241002 | 3,850 | 3,877 | 3,807 | 3,820 | 871,500 | -84 | 98% | 99% | 90% | ▼ | 99% | 97% | 100% | 98% | 116% |
| 20241003 | 3,937 | 3,954 | 3,864 | 3,879 | 886,900 | 59 | 102% | 99% | 102% | ▲ | 102% | 98% | 108% | 99% | 118% |
| 20241004 | 3,869 | 3,960 | 3,861 | 3,929 | 664,900 | 50 | 101% | 102% | 75% | ▲▲ | 98% | 95% | 109% | 100% | 120% |
| 20241007 | 3,950 | 3,963 | 3,841 | 3,853 | 1,193,600 | -76 | 98% | 98% | 180% | ▼ | 100% | 97% | 118% | 98% | 117% |
| 20241008 | 3,825 | 3,850 | 3,794 | 3,825 | 579,000 | -28 | 99% | 100% | 49% | ▼▼ | 98% | 96% | 116% | 97% | 114% |
| 20241009 | 3,877 | 3,878 | 3,792 | 3,799 | 562,100 | -26 | 99% | 98% | 97% | ▼▼▼ | 99% | 98% | 119% | 97% | 113% |
| 20241010 | 3,795 | 3,800 | 3,734 | 3,758 | 694,600 | -41 | 99% | 99% | 124% | ▼▼▼▼ | 98% | 98% | 120% | 96% | 112% |
| 20241011 | 3,743 | 3,750 | 3,684 | 3,684 | 622,700 | -74 | 98% | 98% | 90% | ▼▼▼▼▼ | 98% | 97% | 120% | 94% | 109% |
| 20241015 | 3,800 | 3,815 | 3,723 | 3,723 | 918,400 | 39 | 101% | 98% | 147% | ▲ | 101% | 99% | 123% | 95% | 110% |
| 20241016 | 3,700 | 3,755 | 3,689 | 3,727 | 569,400 | 4 | 100% | 101% | 62% | ▲▲ | 98% | 98% | 122% | 95% | 110% |
| 20241017 | 3,727 | 3,731 | 3,633 | 3,652 | 672,200 | -75 | 98% | 98% | 118% | ▼ | 99% | 99% | 124% | 93% | 106% |
| 20241018 | 3,664 | 3,683 | 3,597 | 3,618 | 850,900 | -34 | 99% | 99% | 127% | ▼▼ | 100% | 98% | 123% | 92% | 105% |
| 20241021 | 3,688 | 3,779 | 3,672 | 3,674 | 1,440,300 | 56 | 102% | 100% | 169% | ▲ | 100% | 100% | 125% | 94% | 106% |
| 20241022 | 3,651 | 3,694 | 3,606 | 3,649 | 681,200 | -25 | 99% | 100% | 47% | ▼ | 100% | 101% | 125% | 93% | 105% |
| 20241023 | 3,630 | 3,665 | 3,610 | 3,623 | 530,400 | -26 | 99% | 100% | 78% | ▼▼ | 100% | 101% | 126% | 92% | 105% |
| 20241024 | 3,620 | 3,672 | 3,587 | 3,630 | 497,400 | 7 | 100% | 100% | 94% | ▲ | 100% | 109% | 126% | 92% | 100% |
| 20241025 | 3,615 | 3,636 | 3,599 | 3,620 | 475,200 | -10 | 100% | 100% | 96% | ▼ | 101% | 115% | 125% | 92% | 100% |
| 20241028 | 3,628 | 3,682 | 3,614 | 3,658 | 559,500 | 38 | 101% | 101% | 118% | ▲ | 100% | 118% | 125% | 93% | 101% |
| 20241029 | 3,641 | 3,650 | 3,595 | 3,632 | 765,400 | -26 | 99% | 100% | 137% | ▼ | 99% | 122% | 123% | 92% | 100% |
| 20241030 | 3,693 | 3,702 | 3,629 | 3,659 | 1,110,500 | 27 | 101% | 99% | 145% | ▲ | 106% | 121% | 123% | 93% | 101% |
| 20241031 | 3,708 | 3,945 | 3,667 | 3,926 | 1,354,200 | 267 | 107% | 106% | 122% | ▲▲ | 107% | 115% | 117% | 100% | 109% |
| 20241101 | 3,898 | 4,198 | 3,867 | 4,172 | 1,941,400 | 246 | 106% | 107% | 143% | ▲▲▲ | 102% | 106% | 108% | 100% | 115% |
| 20241105 | 4,236 | 4,408 | 4,230 | 4,313 | 1,472,600 | 141 | 103% | 102% | 76% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 119% |
| 20241106 | 4,453 | 4,500 | 4,270 | 4,500 | 1,249,500 | 187 | 104% | 101% | 85% | ▲▲▲▲▲ | 99% | 101% | 104% | 100% | 124% |
| 20241107 | 4,492 | 4,513 | 4,372 | 4,465 | 990,500 | -35 | 99% | 99% | 79% | ▼ | 99% | 100% | 104% | 99% | 123% |
| 20241108 | 4,479 | 4,484 | 4,392 | 4,454 | 787,500 | -11 | 100% | 99% | 80% | ▼▼ | 102% | 101% | 106% | 99% | 123% |
| 20241111 | 4,398 | 4,507 | 4,381 | 4,496 | 568,600 | 42 | 101% | 102% | 72% | ▲ | 97% | 94% | 100% | 100% | 124% |
| 20241112 | 4,671 | 4,671 | 4,511 | 4,550 | 925,100 | 54 | 101% | 97% | 163% | ▲▲ | 98% | 97% | 102% | 100% | 126% |
| 20241113 | 4,576 | 4,582 | 4,441 | 4,470 | 783,400 | -80 | 98% | 98% | 85% | ▼ | 99% | 99% | 104% | 98% | 124% |
| 20241114 | 4,462 | 4,497 | 4,428 | 4,437 | 829,600 | -33 | 99% | 99% | 106% | ▼▼ | 100% | 101% | 106% | 98% | 123% |
| 20241115 | 4,404 | 4,424 | 4,357 | 4,407 | 770,000 | -30 | 99% | 100% | 93% | ▼▼▼ | 101% | 104% | 107% | 97% | 122% |
| 20241118 | 4,365 | 4,424 | 4,334 | 4,390 | 471,300 | -17 | 100% | 101% | 61% | ▼▼▼▼ | 100% | 103% | 106% | 96% | 121% |
| 20241119 | 4,400 | 4,445 | 4,360 | 4,420 | 546,100 | 30 | 101% | 100% | 116% | ▲ | 101% | 104% | 106% | 97% | 122% |
| 20241120 | 4,385 | 4,476 | 4,383 | 4,433 | 285,500 | 13 | 100% | 101% | 52% | ▲▲ | 100% | 103% | 105% | 97% | 122% |
| 20241121 | 4,442 | 4,497 | 4,427 | 4,454 | 520,500 | 21 | 100% | 100% | 182% | ▲▲▲ | 101% | 100% | 104% | 98% | 123% |
| 20241122 | 4,484 | 4,576 | 4,439 | 4,544 | 452,500 | 90 | 102% | 101% | 87% | ▲▲▲▲ | 98% | 99% | 102% | 100% | 126% |
| 20241125 | 4,575 | 4,585 | 4,473 | 4,473 | 529,800 | -71 | 98% | 98% | 117% | ▼ | 102% | 102% | 104% | 98% | 123% |
| 20241126 | 4,463 | 4,613 | 4,456 | 4,556 | 623,800 | 83 | 102% | 102% | 118% | ▲ | 98% | 102% | 102% | 100% | 125% |
| 20241127 | 4,554 | 4,572 | 4,404 | 4,449 | 538,700 | -107 | 98% | 98% | 86% | ▼ | 101% | 106% | 106% | 98% | 122% |
| 20241128 | 4,400 | 4,491 | 4,400 | 4,464 | 427,100 | 15 | 100% | 101% | 79% | ▲ | 101% | 102% | 104% | 98% | 114% |
| 20241129 | 4,479 | 4,530 | 4,471 | 4,509 | 318,500 | 45 | 101% | 101% | 75% | ▲▲ | 101% | 102% | 104% | 99% | 108% |
| 20241202 | 4,495 | 4,577 | 4,462 | 4,553 | 630,500 | 44 | 101% | 101% | 198% | ▲▲▲ | 102% | 100% | 100% | 100% | 106% |
| 20241203 | 4,560 | 4,688 | 4,560 | 4,653 | 609,000 | 100 | 102% | 102% | 97% | ▲▲▲▲ | 97% | 98% | 97% | 100% | 106% |
| 20241204 | 4,654 | 4,670 | 4,501 | 4,535 | 1,003,100 | -118 | 97% | 97% | 165% | ▼ | 101% | 100% | 99% | 97% | 103% |
| 20241205 | 4,560 | 4,612 | 4,538 | 4,590 | 435,500 | 55 | 101% | 101% | 43% | ▲ | 99% | 100% | 98% | 99% | 105% |
| 20241206 | 4,589 | 4,612 | 4,530 | 4,538 | 389,500 | -52 | 99% | 99% | 89% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241209 | 4,566 | 4,610 | 4,550 | 4,550 | 404,200 | 12 | 100% | 100% | 104% | ▲ | 99% | 102% | 0% | 98% | 104% |
| 20241210 | 4,545 | 4,566 | 4,463 | 4,502 | 632,200 | -48 | 99% | 99% | 156% | ▼ | 102% | 103% | 0% | 97% | 103% |
| 20241211 | 4,514 | 4,620 | 4,514 | 4,582 | 543,100 | 80 | 102% | 102% | 86% | ▲ | 99% | 99% | 0% | 98% | 104% |
| 20241212 | 4,589 | 4,634 | 4,552 | 4,552 | 632,400 | -30 | 99% | 99% | 116% | ▼ | 102% | 101% | 0% | 98% | 104% |
| 20241213 | 4,492 | 4,607 | 4,492 | 4,595 | 558,700 | 43 | 101% | 102% | 88% | ▲ | 101% | 98% | 0% | 99% | 105% |
| 20241216 | 4,595 | 4,679 | 4,560 | 4,655 | 344,900 | 60 | 101% | 101% | 62% | ▲▲ | 98% | 97% | 0% | 100% | 105% |
| 20241217 | 4,630 | 4,676 | 4,556 | 4,556 | 469,400 | -99 | 98% | 98% | 136% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20241218 | 4,512 | 4,554 | 4,503 | 4,527 | 410,800 | -29 | 99% | 100% | 88% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 4,457 | 4,522 | 4,431 | 4,509 | 396,800 | -18 | 100% | 101% | 97% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 4,509 | 4,548 | 4,499 | 4,507 | 581,800 | -2 | 100% | 100% | 147% | ▼▼▼▼ | % | % | % | 97% | 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 | 59,700 | 80,900 | 6,000 | 34,900 | 53,700 | 46,000 |
| 2024-12-06 | 58,100 | 69,900 | 6,800 | 38,800 | 51,300 | 31,100 |
| 2024-11-29 | 60,700 | 61,500 | 6,700 | 37,200 | 54,000 | 24,300 |
| 2024-11-22 | 58,400 | 67,900 | 5,800 | 29,300 | 52,600 | 38,600 |
| 2024-11-15 | 62,400 | 53,600 | 6,100 | 29,000 | 56,300 | 24,600 |
| 2024-11-08 | 66,600 | 75,800 | 6,300 | 29,900 | 60,300 | 45,900 |
| 2024-11-01 | 35,600 | 99,100 | 4,300 | 33,000 | 31,300 | 66,100 |
| 2024-10-25 | 18,700 | 72,100 | 3,400 | 31,400 | 15,300 | 40,700 |
| 2024-10-18 | 30,200 | 55,500 | 3,300 | 30,000 | 26,900 | 25,500 |
| 2024-10-11 | 32,000 | 58,400 | 3,700 | 30,000 | 28,300 | 28,400 |
| 2024-10-04 | 34,000 | 84,200 | 4,600 | 38,400 | 29,400 | 45,800 |
| 2024-09-27 | 38,700 | 73,800 | 3,800 | 35,400 | 34,900 | 38,400 |
| 2024-09-20 | 50,500 | 63,000 | 39,200 | 32,600 | 11,300 | 30,400 |
| 2024-09-13 | 88,800 | 62,000 | 69,500 | 34,200 | 19,300 | 27,800 |
| 2024-09-06 | 82,000 | 62,800 | 69,600 | 31,100 | 12,400 | 31,700 |
| 2024-08-30 | 83,700 | 63,600 | 73,000 | 31,600 | 10,700 | 32,000 |
| 2024-08-23 | 82,000 | 60,200 | 72,700 | 29,500 | 9,300 | 30,700 |
| 2024-08-16 | 92,700 | 59,000 | 85,100 | 28,700 | 7,600 | 30,300 |
| 2024-08-09 | 96,400 | 59,900 | 85,100 | 29,400 | 11,300 | 30,500 |
| 2024-08-02 | 97,900 | 59,000 | 81,500 | 31,300 | 16,400 | 27,700 |
| 2024-07-26 | 112,500 | 54,300 | 90,200 | 30,000 | 22,300 | 24,300 |
| 2024-07-19 | 106,900 | 62,700 | 86,100 | 32,900 | 20,800 | 29,800 |
| 2024-07-12 | 106,900 | 60,400 | 86,100 | 32,300 | 20,800 | 28,100 |
| 2024-07-05 | 103,500 | 58,100 | 86,200 | 33,300 | 17,300 | 24,800 |
| 2024-06-28 | 111,000 | 51,600 | 93,200 | 30,200 | 17,800 | 21,400 |
| 2024-06-21 | 112,800 | 51,000 | 93,200 | 29,200 | 19,600 | 21,800 |
| 2024-06-14 | 115,000 | 54,200 | 94,000 | 29,200 | 21,000 | 25,000 |
| 2024-06-07 | 115,300 | 60,600 | 94,100 | 28,700 | 21,200 | 31,900 |
| 2024-05-31 | 122,200 | 53,800 | 96,800 | 28,800 | 25,400 | 25,000 |
| 2024-05-24 | 118,100 | 55,000 | 96,500 | 33,200 | 21,600 | 21,800 |
| 2024-05-17 | 123,400 | 52,400 | 101,800 | 31,800 | 21,600 | 20,600 |
| 2024-05-10 | 129,100 | 47,500 | 112,900 | 30,200 | 16,200 | 17,300 |
| 2024-05-02 | 126,200 | 45,700 | 114,000 | 29,300 | 12,200 | 16,400 |
| 2024-04-26 | 125,800 | 48,900 | 114,000 | 30,700 | 11,800 | 18,200 |
| 2024-04-19 | 126,800 | 59,100 | 114,100 | 32,500 | 12,700 | 26,600 |
| 2024-04-12 | 117,200 | 51,700 | 103,900 | 29,500 | 13,300 | 22,200 |
| 2024-04-05 | 115,900 | 49,800 | 101,900 | 28,100 | 14,000 | 21,700 |
| 2024-03-29 | 116,400 | 53,500 | 101,900 | 29,600 | 14,500 | 23,900 |
| 2024-03-22 | 124,700 | 51,800 | 106,300 | 32,800 | 18,400 | 19,000 |
| 2024-03-15 | 136,100 | 55,700 | 116,300 | 35,400 | 19,800 | 20,300 |
| 2024-03-08 | 133,800 | 77,600 | 117,900 | 40,300 | 15,900 | 37,300 |
| 2024-03-01 | 136,100 | 84,500 | 113,500 | 37,100 | 22,600 | 47,400 |
| 2024-02-22 | 114,100 | 89,500 | 93,300 | 38,900 | 20,800 | 50,600 |
| 2024-02-16 | 112,000 | 90,400 | 90,000 | 41,800 | 22,000 | 48,600 |
| 2024-02-09 | 111,000 | 116,500 | 89,900 | 44,500 | 21,100 | 72,000 |
| 2024-02-02 | 105,700 | 100,300 | 89,900 | 44,600 | 15,800 | 55,700 |
| 2024-01-26 | 111,300 | 87,900 | 90,000 | 49,700 | 21,300 | 38,200 |
| 2024-01-19 | 105,000 | 68,400 | 83,700 | 33,900 | 21,300 | 34,500 |
| 2024-01-12 | 105,100 | 61,500 | 83,500 | 34,700 | 21,600 | 26,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,039,599 | 0.45% | ▼ | -303,571 | 3,641 | 3,650 | 3,595 | 3,632 | 765,400 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,343,170 | 0.58% | ▼ | -49,100 | 3,704 | 3,800 | 3,687 | 3,775 | 824,900 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,392,270 | 0.60% | ▲ | 27,859 | 3,746 | 3,819 | 3,724 | 3,815 | 1,751,200 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -1,452,199 | 3,454 | 3,464 | 3,383 | 3,411 | 836,500 |
| 2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 1,452,199 | 0.63% | ▲ | 3,252 | 3,304 | 3,224 | 3,294 | 896,200 | |
| 2024-08-19 | モルガン・スタンレーMUFG証券株式会社 | 1,268,857 | 0.55% | ▲ | 3,111 | 3,190 | 3,101 | 3,157 | 684,000 | |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,364,411 | 0.59% | ▼ | -46,900 | 2,904 | 2,923 | 2,855 | 2,899 | 646,600 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,411,311 | 0.61% | ▲ | 257,766 | 2,789 | 2,839 | 2,647 | 2,694 | 1,856,600 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,153,545 | 0.50% | ▲ | 12,200 | 3,051 | 3,073 | 3,004 | 3,009 | 673,100 |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,141,345 | 0.49% | ▼ | -20,611 | 3,127 | 3,161 | 3,083 | 3,148 | 617,500 |
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,161,956 | 0.50% | ▲ | 42,683 | 2,921 | 2,954 | 2,908 | 2,928 | 360,400 |
| 2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,119,273 | 0.48% | ▼ | -64,300 | 2,455 | 2,493 | 2,434 | 2,480 | 1,588,000 |
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 |
|---|---|---|---|---|---|
| S100UEFO | 350 | 2024-09-25 15:28 | 三和ホールディングス株式会社 | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |
| S100TKUP | 350 | 2024-06-10 15:13 | 三和ホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
| S100TJVP | 350 | 2024-06-06 09:17 | 三和ホールディングス株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SYZE | 350 | 2024-03-04 12:42 | 三和ホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100SWF2 | 350 | 2024-02-19 13:09 | 三和ホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SQJI | 350 | 2024-02-08 15:10 | 三和ホールディングス株式会社 | ダルトン インベストメンツ インク | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5929 | 1 | 三和ホールディングス株式会社 | 2024-12-21 21:22:21 |
| 5929 | 2 | 大和IR「2024年インターネットIR表彰」にて 「優良賞」を受賞（三和HD）｜ニュースリリース｜三和ホールディングス株式会社 | 2024-12-18 21:29:44 |
| 5929 | 2 | 株式諸手続き｜株式情報｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:42 |
| 5929 | 2 | アナリストカバレッジ｜株式情報｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:41 |
| 5929 | 2 | 格付・社債｜株式情報｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:40 |
| 5929 | 2 | 有価証券報告書・四半期報告書｜IRライブラリ｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:39 |
| 5929 | 2 | 説明会資料/動画｜IRライブラリ｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:37 |
| 5929 | 2 | 決算短信｜IRライブラリ｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:36 |
| 5929 | 2 | セグメント情報｜財務・業績｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:35 |
| 5929 | 2 | ディスクロージャーポリシー｜経営方針・戦略｜IR情報｜三和ホールディングス株式会社 | 2024-06-19 05:21:34 |