| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 95% | 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% | 97% | 98% | 100% |
| 20250331 | 675 | 680 | 675 | 680 | 1,000 | -2 | 100% | 101% | 19% | ▼▼▼ | 99% | 96% | 96% | 98% | 100% |
| 20250401 | 682 | 682 | 676 | 676 | 700 | -4 | 99% | 99% | 70% | ▼▼▼▼ | 100% | 96% | 97% | 98% | 100% |
| 20250402 | 677 | 678 | 676 | 677 | 1,200 | 1 | 100% | 100% | 171% | ▲ | 100% | 97% | 97% | 98% | 100% |
| 20250403 | 675 | 675 | 674 | 674 | 3,200 | -3 | 100% | 100% | 267% | ▼ | 99% | 98% | 99% | 98% | 100% |
| 20250404 | 666 | 666 | 650 | 658 | 15,400 | -16 | 98% | 99% | 481% | ▼▼ | 102% | 102% | 104% | 95% | 100% |
| 20250408 | 633 | 653 | 633 | 648 | 6,200 | -10 | 98% | 102% | 40% | ▼▼▼ | 97% | 98% | 101% | 94% | 100% |
| 20250409 | 658 | 659 | 641 | 641 | 5,000 | -7 | 99% | 97% | 81% | ▼▼▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20250410 | 661 | 678 | 653 | 655 | 3,200 | 14 | 102% | 99% | 64% | ▲ | 99% | 99% | 102% | 95% | 102% |
| 20250411 | 656 | 656 | 637 | 647 | 3,300 | -8 | 99% | 99% | 103% | ▼ | 100% | 100% | 104% | 94% | 101% |
| 20250414 | 650 | 656 | 647 | 647 | 4,400 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 105% | 94% | 101% |
| 20250415 | 646 | 650 | 646 | 647 | 2,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 105% | 94% | 101% |
| 20250416 | 647 | 648 | 644 | 648 | 900 | 1 | 100% | 100% | 45% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20250417 | 648 | 652 | 647 | 648 | 3,300 | 0 | 100% | 100% | 367% | -- | 100% | 100% | 104% | 94% | 101% |
| 20250418 | 649 | 649 | 648 | 648 | 2,900 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 105% | 94% | 101% |
| 20250421 | 646 | 648 | 644 | 644 | 3,400 | -4 | 99% | 100% | 117% | ▼ | 101% | 102% | 105% | 93% | 100% |
| 20250422 | 644 | 648 | 644 | 648 | 3,600 | 4 | 101% | 101% | 106% | ▲ | 100% | 101% | 104% | 94% | 101% |
| 20250423 | 649 | 651 | 649 | 650 | 1,000 | 2 | 100% | 100% | 28% | ▲▲ | 99% | 100% | 103% | 94% | 101% |
| 20250424 | 655 | 655 | 651 | 651 | 1,800 | 1 | 100% | 99% | 180% | ▲▲▲ | 99% | 100% | 102% | 94% | 102% |
| 20250425 | 659 | 659 | 651 | 651 | 5,300 | 0 | 100% | 99% | 294% | -- | 101% | 101% | 103% | 95% | 102% |
| 20250428 | 651 | 658 | 651 | 657 | 1,100 | 6 | 101% | 101% | 21% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250430 | 657 | 658 | 656 | 656 | 3,100 | -1 | 100% | 100% | 282% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20250501 | 655 | 657 | 653 | 653 | 2,400 | -3 | 100% | 100% | 77% | ▼▼ | 100% | 102% | 101% | 96% | 102% |
| 20250502 | 656 | 657 | 653 | 657 | 1,400 | 4 | 101% | 100% | 58% | ▲ | 100% | 103% | 100% | 97% | 102% |
| 20250507 | 659 | 660 | 655 | 657 | 5,700 | 0 | 100% | 100% | 407% | -- | 101% | 103% | 101% | 100% | 102% |
| 20250508 | 657 | 664 | 657 | 664 | 8,300 | 7 | 101% | 101% | 146% | ▲ | 99% | 99% | 99% | 100% | 104% |
| 20250509 | 672 | 679 | 665 | 665 | 13,500 | 1 | 100% | 99% | 163% | ▲▲ | 100% | 99% | 99% | 100% | 104% |
| 20250512 | 673 | 677 | 670 | 670 | 1,300 | 5 | 101% | 100% | 10% | ▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20250513 | 671 | 677 | 671 | 677 | 900 | 7 | 101% | 101% | 69% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 105% |
| 20250514 | 676 | 676 | 665 | 667 | 2,900 | -10 | 99% | 99% | 322% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20250515 | 667 | 671 | 667 | 668 | 1,100 | 1 | 100% | 100% | 38% | ▲ | 100% | 98% | 99% | 99% | 104% |
| 20250516 | 668 | 670 | 667 | 667 | 1,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 98% | 99% | 99% | 104% |
| 20250519 | 668 | 670 | 666 | 670 | 1,700 | 3 | 100% | 100% | 131% | ▲ | 99% | 98% | 99% | 99% | 104% |
| 20250520 | 671 | 671 | 660 | 662 | 3,800 | -8 | 99% | 99% | 224% | ▼ | 99% | 100% | 100% | 98% | 103% |
| 20250521 | 662 | 666 | 654 | 654 | 4,600 | -8 | 99% | 99% | 121% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20250522 | 655 | 659 | 653 | 653 | 5,200 | -1 | 100% | 100% | 113% | ▼▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20250523 | 653 | 659 | 653 | 653 | 1,800 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 0% | 96% | 100% |
| 20250526 | 659 | 662 | 652 | 660 | 2,300 | 7 | 101% | 100% | 128% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250527 | 657 | 660 | 654 | 657 | 900 | -3 | 100% | 100% | 39% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250528 | 657 | 660 | 657 | 660 | 900 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250529 | 661 | 668 | 661 | 661 | 3,300 | 1 | 100% | 100% | 367% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 659 | 660 | 654 | 658 | 5,700 | -3 | 100% | 100% | 173% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20250602 | 657 | 660 | 657 | 660 | 1,100 | 2 | 100% | 100% | 19% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20250603 | 660 | 662 | 656 | 657 | 1,600 | -3 | 100% | 100% | 145% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20250604 | 658 | 662 | 658 | 662 | 6,100 | 5 | 101% | 101% | 381% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 663 | 664 | 660 | 664 | 4,000 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20250606 | 664 | 668 | 660 | 661 | 9,700 | -3 | 100% | 100% | 243% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 65,600 | 0 | 42,200 | 0 | 23,400 |
| 2025-05-23 | 0 | 61,100 | 0 | 37,600 | 0 | 23,500 |
| 2025-05-16 | 0 | 56,800 | 0 | 34,000 | 0 | 22,800 |
| 2025-05-09 | 0 | 56,500 | 0 | 33,600 | 0 | 22,900 |
| 2025-05-02 | 0 | 54,600 | 0 | 31,400 | 0 | 23,200 |
| 2025-04-25 | 0 | 52,600 | 0 | 30,100 | 0 | 22,500 |
| 2025-04-18 | 0 | 53,400 | 0 | 32,000 | 0 | 21,400 |
| 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 |
|---|---|---|---|
| 20250509 | 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 |
| 20250509 | 13:40 | 兼房 | 剰余金の配当に関するお知らせ |
| 20250509 | 13:40 | 兼房 | 2025年３月期 決算短信〔日本基準〕（連結） |
| 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 | 2025-06-07 12:24:59 |
| 5984 | 2 | 第77回 定時株主総会招集ご通知 | 2025-05-29 19:32:50 |
| 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 |