| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 669 | 670 | 665 | 668 | 1,700 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 105% | 99% | 101% |
| 20250121 | 667 | 668 | 667 | 667 | 1,500 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20250122 | 667 | 668 | 665 | 666 | 3,700 | -1 | 100% | 100% | 247% | ▼▼ | 100% | 100% | 105% | 99% | 101% |
| 20250123 | 668 | 668 | 665 | 665 | 2,600 | -1 | 100% | 100% | 70% | ▼▼▼ | 100% | 100% | 105% | 99% | 101% |
| 20250124 | 667 | 669 | 665 | 667 | 1,600 | 2 | 100% | 100% | 62% | ▲ | 99% | 99% | 104% | 99% | 101% |
| 20250127 | 671 | 671 | 666 | 667 | 1,500 | 0 | 100% | 99% | 94% | -- | 100% | 100% | 104% | 99% | 101% |
| 20250128 | 667 | 672 | 666 | 668 | 1,000 | 1 | 100% | 100% | 67% | ▲ | 100% | 101% | 104% | 99% | 101% |
| 20250129 | 668 | 676 | 665 | 666 | 7,200 | -2 | 100% | 100% | 720% | ▼ | 99% | 101% | 104% | 99% | 101% |
| 20250130 | 670 | 671 | 666 | 666 | 2,400 | 0 | 100% | 99% | 33% | -- | 100% | 101% | 104% | 99% | 100% |
| 20250131 | 669 | 669 | 666 | 666 | 1,700 | 0 | 100% | 100% | 71% | -- | 100% | 103% | 104% | 99% | 100% |
| 20250203 | 667 | 674 | 666 | 670 | 3,400 | 4 | 101% | 100% | 200% | ▲ | 101% | 104% | 104% | 100% | 101% |
| 20250204 | 670 | 675 | 670 | 674 | 3,600 | 4 | 101% | 101% | 106% | ▲▲ | 100% | 104% | 103% | 100% | 101% |
| 20250205 | 675 | 681 | 674 | 676 | 4,700 | 2 | 100% | 100% | 131% | ▲▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250206 | 678 | 702 | 672 | 679 | 21,000 | 3 | 100% | 100% | 447% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 102% |
| 20250207 | 680 | 686 | 679 | 686 | 7,700 | 7 | 101% | 101% | 37% | ▲▲▲▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250210 | 690 | 700 | 685 | 700 | 9,200 | 14 | 102% | 101% | 119% | ▲▲▲▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20250212 | 700 | 702 | 684 | 692 | 6,100 | -8 | 99% | 99% | 66% | ▼ | 99% | 100% | 100% | 99% | 104% |
| 20250213 | 693 | 694 | 684 | 685 | 8,500 | -7 | 99% | 99% | 139% | ▼▼ | 102% | 101% | 101% | 98% | 103% |
| 20250214 | 686 | 697 | 683 | 697 | 2,200 | 12 | 102% | 102% | 26% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20250217 | 697 | 698 | 688 | 695 | 1,700 | -2 | 100% | 100% | 77% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20250218 | 690 | 692 | 687 | 692 | 1,400 | -3 | 100% | 100% | 82% | ▼▼ | 99% | 99% | 100% | 99% | 104% |
| 20250219 | 692 | 692 | 688 | 688 | 1,600 | -4 | 99% | 99% | 114% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
| 20250220 | 690 | 692 | 690 | 692 | 700 | 4 | 101% | 100% | 44% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250225 | 686 | 689 | 686 | 687 | 600 | -5 | 99% | 100% | 86% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20250226 | 689 | 689 | 686 | 686 | 700 | -1 | 100% | 100% | 117% | ▼▼ | 100% | 101% | 101% | 98% | 103% |
| 20250227 | 686 | 690 | 685 | 685 | 1,600 | -1 | 100% | 100% | 229% | ▼▼▼ | 101% | 101% | 101% | 98% | 103% |
| 20250228 | 685 | 695 | 685 | 695 | 1,300 | 10 | 101% | 101% | 81% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20250303 | 694 | 694 | 691 | 691 | 600 | -4 | 99% | 100% | 46% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20250304 | 691 | 691 | 684 | 688 | 3,400 | -3 | 100% | 100% | 567% | ▼▼ | 100% | 100% | 100% | 98% | 103% |
| 20250305 | 688 | 691 | 686 | 691 | 2,800 | 3 | 100% | 100% | 82% | ▲ | 100% | 99% | 100% | 99% | 103% |
| 20250306 | 693 | 698 | 691 | 691 | 1,600 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 100% | 99% | 103% |
| 20250307 | 691 | 692 | 675 | 682 | 13,200 | -9 | 99% | 99% | 825% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20250310 | 685 | 688 | 685 | 687 | 400 | 5 | 101% | 100% | 3% | ▲ | 100% | 99% | 101% | 98% | 101% |
| 20250311 | 687 | 689 | 683 | 688 | 900 | 1 | 100% | 100% | 225% | ▲▲ | 101% | 100% | 101% | 98% | 101% |
| 20250312 | 683 | 688 | 680 | 688 | 700 | 0 | 100% | 101% | 78% | -- | 99% | 99% | 99% | 98% | 101% |
| 20250313 | 690 | 690 | 683 | 684 | 1,500 | -4 | 99% | 99% | 214% | ▼ | 99% | 100% | 99% | 98% | 100% |
| 20250314 | 688 | 688 | 680 | 681 | 2,700 | -3 | 100% | 99% | 180% | ▼▼ | 100% | 101% | 99% | 98% | 100% |
| 20250317 | 685 | 686 | 683 | 683 | 1,900 | 2 | 100% | 100% | 70% | ▲ | 100% | 101% | 99% | 98% | 100% |
| 20250318 | 683 | 684 | 682 | 683 | 3,800 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 99% | 98% | 100% |
| 20250319 | 684 | 686 | 682 | 686 | 2,100 | 3 | 100% | 100% | 55% | ▲ | 101% | 101% | 96% | 99% | 101% |
| 20250321 | 685 | 691 | 685 | 689 | 1,900 | 3 | 100% | 101% | 90% | ▲▲ | 100% | 100% | 95% | 99% | 101% |
| 20250324 | 689 | 692 | 689 | 690 | 6,000 | 1 | 100% | 100% | 316% | ▲▲▲ | 100% | 99% | 95% | 99% | 101% |
| 20250325 | 690 | 690 | 687 | 690 | 1,400 | 0 | 100% | 100% | 23% | -- | 100% | 99% | 95% | 99% | 101% |
| 20250326 | 690 | 693 | 688 | 691 | 2,300 | 1 | 100% | 100% | 164% | ▲ | 100% | 98% | 94% | 99% | 101% |
| 20250327 | 688 | 691 | 688 | 690 | 700 | -1 | 100% | 100% | 30% | ▼ | 102% | 101% | 97% | 99% | 101% |
| 20250328 | 670 | 684 | 670 | 682 | 5,200 | -8 | 99% | 102% | 743% | ▼▼ | 101% | 100% | 96% | 98% | 100% |
| 20250331 | 675 | 680 | 675 | 680 | 1,000 | -2 | 100% | 101% | 19% | ▼▼▼ | 99% | 96% | 95% | 98% | 100% |
| 20250401 | 682 | 682 | 676 | 676 | 700 | -4 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 96% | 96% | 98% | 100% |
| 20250402 | 677 | 678 | 676 | 677 | 1,200 | 1 | 100% | 100% | 171% | ▲ | 100% | 97% | 96% | 98% | 100% |
| 20250403 | 675 | 675 | 674 | 674 | 3,200 | -3 | 100% | 100% | 267% | ▼ | 99% | 98% | 0% | 98% | 100% |
| 20250404 | 666 | 666 | 650 | 658 | 15,400 | -16 | 98% | 99% | 481% | ▼▼ | 102% | 102% | 0% | 95% | 100% |
| 20250408 | 633 | 653 | 633 | 648 | 6,200 | -10 | 98% | 102% | 40% | ▼▼▼ | 97% | 98% | 0% | 94% | 100% |
| 20250409 | 658 | 659 | 641 | 641 | 5,000 | -7 | 99% | 97% | 81% | ▼▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20250410 | 661 | 678 | 653 | 655 | 3,200 | 14 | 102% | 99% | 64% | ▲ | 99% | 99% | 0% | 95% | 102% |
| 20250411 | 656 | 656 | 637 | 647 | 3,300 | -8 | 99% | 99% | 103% | ▼ | 100% | 100% | 0% | 94% | 101% |
| 20250414 | 650 | 656 | 647 | 647 | 4,400 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 0% | 94% | 101% |
| 20250415 | 646 | 650 | 646 | 647 | 2,000 | 0 | 100% | 100% | 45% | -- | 100% | 0% | 0% | 94% | 101% |
| 20250416 | 647 | 648 | 644 | 648 | 900 | 1 | 100% | 100% | 45% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20250417 | 648 | 652 | 647 | 648 | 3,300 | 0 | 100% | 100% | 367% | -- | 100% | 0% | 0% | 94% | 101% |
| 20250418 | 649 | 649 | 648 | 648 | 2,900 | 0 | 100% | 100% | 88% | -- | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 53,100 | 0 | 32,600 | 0 | 20,500 |
| 2025-04-04 | 0 | 56,200 | 0 | 35,500 | 0 | 20,700 |
| 2025-03-28 | 0 | 73,500 | 0 | 52,400 | 0 | 21,100 |
| 2025-03-21 | 0 | 72,900 | 0 | 50,200 | 0 | 22,700 |
| 2025-03-14 | 0 | 71,900 | 0 | 49,400 | 0 | 22,500 |
| 2025-03-07 | 0 | 72,500 | 0 | 50,100 | 0 | 22,400 |
| 2025-02-28 | 0 | 71,600 | 0 | 48,500 | 0 | 23,100 |
| 2025-02-21 | 0 | 72,200 | 0 | 48,500 | 0 | 23,700 |
| 2025-02-14 | 0 | 72,800 | 0 | 48,400 | 0 | 24,400 |
| 2025-02-07 | 0 | 73,900 | 0 | 49,100 | 0 | 24,800 |
| 2025-01-31 | 0 | 77,300 | 0 | 51,400 | 0 | 25,900 |
| 2025-01-24 | 0 | 76,600 | 0 | 50,100 | 0 | 26,500 |
| 2025-01-17 | 0 | 78,100 | 0 | 50,500 | 0 | 27,600 |
| 2025-01-10 | 0 | 79,100 | 0 | 50,600 | 0 | 28,500 |
| 2024-12-27 | 0 | 83,000 | 0 | 52,200 | 0 | 30,800 |
| 2024-12-20 | 0 | 82,800 | 0 | 50,600 | 0 | 32,200 |
| 2024-12-13 | 0 | 84,300 | 0 | 49,600 | 0 | 34,700 |
| 2024-12-06 | 0 | 85,300 | 0 | 49,000 | 0 | 36,300 |
| 2024-11-29 | 0 | 84,400 | 0 | 41,500 | 0 | 42,900 |
| 2024-11-22 | 0 | 83,700 | 0 | 40,500 | 0 | 43,200 |
| 2024-11-15 | 0 | 77,600 | 0 | 36,700 | 0 | 40,900 |
| 2024-11-08 | 0 | 77,000 | 0 | 36,600 | 0 | 40,400 |
| 2024-11-01 | 0 | 83,400 | 0 | 34,600 | 0 | 48,800 |
| 2024-10-25 | 0 | 86,400 | 0 | 35,500 | 0 | 50,900 |
| 2024-10-18 | 0 | 82,300 | 0 | 32,700 | 0 | 49,600 |
| 2024-10-11 | 0 | 80,900 | 0 | 29,400 | 0 | 51,500 |
| 2024-10-04 | 0 | 81,200 | 0 | 28,100 | 0 | 53,100 |
| 2024-09-27 | 0 | 78,900 | 0 | 27,100 | 0 | 51,800 |
| 2024-09-20 | 0 | 81,800 | 0 | 25,600 | 0 | 56,200 |
| 2024-09-13 | 0 | 81,300 | 0 | 25,000 | 0 | 56,300 |
| 2024-09-06 | 0 | 82,600 | 0 | 25,700 | 0 | 56,900 |
| 2024-08-30 | 0 | 79,800 | 0 | 23,400 | 0 | 56,400 |
| 2024-08-23 | 0 | 77,900 | 0 | 21,300 | 0 | 56,600 |
| 2024-08-16 | 0 | 76,000 | 0 | 21,800 | 0 | 54,200 |
| 2024-08-09 | 0 | 86,500 | 0 | 18,200 | 0 | 68,300 |
| 2024-08-02 | 0 | 123,600 | 0 | 64,200 | 0 | 59,400 |
| 2024-07-26 | 0 | 128,200 | 0 | 68,900 | 0 | 59,300 |
| 2024-07-19 | 0 | 133,800 | 0 | 76,900 | 0 | 56,900 |
| 2024-07-12 | 0 | 131,500 | 0 | 79,800 | 0 | 51,700 |
| 2024-07-05 | 0 | 127,300 | 0 | 77,500 | 0 | 49,800 |
| 2024-06-28 | 0 | 129,700 | 0 | 79,100 | 0 | 50,600 |
| 2024-06-21 | 0 | 129,100 | 0 | 84,800 | 0 | 44,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 14:00 | 兼房 | 取締役の異動に関するお知らせ |
| 20250206 | 13:40 | 兼房 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 13:40 | 兼房 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 13:40 | 兼房 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240808 | 13:40 | 兼房 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240510 | 13:40 | 兼房 | 中期経営計画（2023年度～2025年度）数値目標変更のお知らせ |
| 20240510 | 13:40 | 兼房 | 配当方針の変更および剰余金の配当に関するお知らせ |
| 20240510 | 13:40 | 兼房 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240502 | 13:40 | 兼房 | 業績予想の修正に関するお知らせ |
| 20240415 | 14:00 | 兼房 | 執行役員の異動に関するお知らせ |
| 20240325 | 14:00 | 兼房 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240208 | 13:40 | 兼房 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240115 | 14:00 | 兼房 | 取締役、執行役員および主要人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5984 | 1 | 兼房株式会社 | 2025-04-19 19:24:12 |
| 5984 | 2 | 2025年3月期株主向け中間報告書を公開しました｜IR情報｜News｜兼房株式会社 | 2024-12-05 15:31:41 |
| 5984 | 2 | 第76回定時株主総会動画配信のお知らせ｜IR情報｜News｜兼房株式会社 | 2024-07-09 21:30:02 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:04 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:03 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:02 |
| 5984 | 2 | IR情報｜News｜兼房株式会社 | 2024-06-27 00:47:01 |
| 5984 | 2 | 株主向け報告書｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:04 |
| 5984 | 2 | 株主総会資料｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:03 |
| 5984 | 2 | 個人投資家向け説明会資料｜IRライブラリー｜IR情報｜兼房株式会社 | 2024-06-26 22:48:02 |