| 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 | 1,631 | 1,637 | 1,608 | 1,616 | 5,203,300 | 24 | 102% | 99% | 75% | ▲▲▲▲ | 101% | 101% | 101% | 95% | 109% |
| 20240925 | 1,605 | 1,630 | 1,602 | 1,617 | 5,221,200 | 2 | 100% | 101% | 100% | ▲▲▲▲▲ | 101% | 99% | 99% | 95% | 109% |
| 20240926 | 1,630 | 1,641 | 1,608 | 1,641 | 6,565,000 | 24 | 101% | 101% | 126% | ▲▲▲▲▲▲ | 103% | 97% | 97% | 97% | 110% |
| 20240927 | 1,650 | 1,700 | 1,631 | 1,700 | 5,921,400 | 59 | 104% | 103% | 90% | ▲▲▲▲▲▲▲ | 102% | 102% | 100% | 100% | 114% |
| 20240930 | 1,566 | 1,613 | 1,558 | 1,593 | 8,163,400 | -107 | 94% | 102% | 138% | ▼ | 100% | 99% | 95% | 94% | 107% |
| 20241001 | 1,615 | 1,627 | 1,600 | 1,618 | 3,964,200 | 25 | 102% | 100% | 49% | ▲ | 100% | 101% | 97% | 95% | 109% |
| 20241002 | 1,590 | 1,615 | 1,583 | 1,583 | 5,543,600 | -35 | 98% | 100% | 140% | ▼ | 99% | 98% | 95% | 93% | 106% |
| 20241003 | 1,623 | 1,632 | 1,602 | 1,602 | 5,355,800 | 19 | 101% | 99% | 97% | ▲ | 98% | 101% | 97% | 94% | 108% |
| 20241004 | 1,596 | 1,601 | 1,571 | 1,571 | 5,081,000 | -32 | 98% | 98% | 95% | ▼ | 99% | 100% | 96% | 92% | 106% |
| 20241007 | 1,611 | 1,616 | 1,591 | 1,599 | 5,927,000 | 28 | 102% | 99% | 117% | ▲ | 100% | 101% | 98% | 94% | 107% |
| 20241008 | 1,580 | 1,593 | 1,559 | 1,578 | 7,074,400 | -21 | 99% | 100% | 119% | ▼ | 100% | 99% | 97% | 93% | 106% |
| 20241009 | 1,589 | 1,597 | 1,571 | 1,589 | 5,581,600 | 11 | 101% | 100% | 79% | ▲ | 99% | 94% | 96% | 93% | 107% |
| 20241010 | 1,637 | 1,641 | 1,611 | 1,618 | 5,689,200 | 29 | 102% | 99% | 102% | ▲▲ | 98% | 94% | 101% | 95% | 109% |
| 20241011 | 1,621 | 1,627 | 1,589 | 1,593 | 6,987,400 | -26 | 98% | 98% | 123% | ▼ | 98% | 94% | 105% | 94% | 106% |
| 20241015 | 1,600 | 1,602 | 1,571 | 1,571 | 7,063,200 | -22 | 99% | 98% | 101% | ▼▼ | 100% | 98% | 110% | 92% | 104% |
| 20241016 | 1,531 | 1,554 | 1,516 | 1,538 | 7,717,000 | -34 | 98% | 100% | 109% | ▼▼▼ | 98% | 98% | 109% | 90% | 102% |
| 20241017 | 1,547 | 1,569 | 1,511 | 1,518 | 7,273,300 | -20 | 99% | 98% | 94% | ▼▼▼▼ | 100% | 101% | 112% | 89% | 100% |
| 20241018 | 1,503 | 1,517 | 1,491 | 1,496 | 8,062,800 | -22 | 99% | 100% | 111% | ▼▼▼▼▼ | 101% | 100% | 112% | 88% | 100% |
| 20241021 | 1,495 | 1,517 | 1,491 | 1,506 | 6,223,100 | 10 | 101% | 101% | 77% | ▲ | 99% | 102% | 112% | 89% | 101% |
| 20241022 | 1,501 | 1,503 | 1,470 | 1,491 | 7,094,200 | -15 | 99% | 99% | 114% | ▼ | 100% | 101% | 111% | 88% | 100% |
| 20241023 | 1,509 | 1,530 | 1,504 | 1,516 | 5,037,100 | 26 | 102% | 100% | 71% | ▲ | 99% | 103% | 112% | 89% | 102% |
| 20241024 | 1,500 | 1,513 | 1,479 | 1,492 | 4,223,800 | -25 | 98% | 99% | 84% | ▼ | 100% | 104% | 113% | 88% | 100% |
| 20241025 | 1,488 | 1,500 | 1,476 | 1,483 | 3,499,500 | -9 | 99% | 100% | 83% | ▼▼ | 104% | 105% | 114% | 87% | 100% |
| 20241028 | 1,470 | 1,535 | 1,469 | 1,530 | 6,408,300 | 48 | 103% | 104% | 183% | ▲ | 99% | 99% | 110% | 95% | 103% |
| 20241029 | 1,524 | 1,529 | 1,502 | 1,514 | 5,018,100 | -16 | 99% | 99% | 78% | ▼ | 102% | 99% | 111% | 94% | 102% |
| 20241030 | 1,515 | 1,564 | 1,482 | 1,541 | 26,686,600 | 27 | 102% | 102% | 532% | ▲ | 100% | 98% | 109% | 95% | 104% |
| 20241031 | 1,543 | 1,565 | 1,528 | 1,543 | 8,160,300 | 2 | 100% | 100% | 31% | ▲▲ | 99% | 105% | 112% | 95% | 104% |
| 20241101 | 1,495 | 1,509 | 1,473 | 1,476 | 7,874,000 | -67 | 96% | 99% | 96% | ▼ | 101% | 110% | 112% | 91% | 100% |
| 20241105 | 1,490 | 1,517 | 1,482 | 1,504 | 7,060,200 | 28 | 102% | 101% | 90% | ▲ | 101% | 113% | 112% | 93% | 102% |
| 20241106 | 1,492 | 1,527 | 1,491 | 1,504 | 8,201,000 | 1 | 100% | 101% | 116% | ▲▲ | 100% | 112% | 111% | 93% | 102% |
| 20241107 | 1,507 | 1,544 | 1,506 | 1,512 | 7,315,600 | 8 | 101% | 100% | 89% | ▲▲▲ | 107% | 111% | 111% | 93% | 102% |
| 20241108 | 1,470 | 1,648 | 1,443 | 1,574 | 22,132,500 | 62 | 104% | 107% | 303% | ▲▲▲▲ | 96% | 93% | 96% | 97% | 107% |
| 20241111 | 1,710 | 1,720 | 1,643 | 1,643 | 20,911,000 | 69 | 104% | 96% | 94% | ▲▲▲▲▲ | 98% | 96% | 97% | 100% | 111% |
| 20241112 | 1,710 | 1,749 | 1,682 | 1,682 | 13,927,700 | 39 | 102% | 98% | 67% | ▲▲▲▲▲▲ | 97% | 99% | 101% | 100% | 114% |
| 20241113 | 1,681 | 1,681 | 1,622 | 1,628 | 8,046,900 | -54 | 97% | 97% | 58% | ▼ | 96% | 100% | 106% | 97% | 110% |
| 20241114 | 1,650 | 1,651 | 1,579 | 1,579 | 9,265,600 | -50 | 97% | 96% | 115% | ▼▼ | 100% | 105% | 113% | 94% | 107% |
| 20241115 | 1,596 | 1,618 | 1,594 | 1,597 | 5,374,300 | 19 | 101% | 100% | 58% | ▲ | 101% | 103% | 111% | 95% | 108% |
| 20241118 | 1,624 | 1,642 | 1,601 | 1,640 | 6,799,900 | 43 | 103% | 101% | 127% | ▲▲ | 96% | 95% | 105% | 98% | 111% |
| 20241119 | 1,720 | 1,723 | 1,652 | 1,656 | 9,113,500 | 16 | 101% | 96% | 134% | ▲▲▲ | 100% | 98% | 109% | 98% | 112% |
| 20241120 | 1,661 | 1,676 | 1,648 | 1,657 | 6,740,400 | 1 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 97% | 107% | 99% | 112% |
| 20241121 | 1,683 | 1,693 | 1,668 | 1,676 | 7,014,300 | 20 | 101% | 100% | 104% | ▲▲▲▲▲ | 98% | 95% | 108% | 100% | 114% |
| 20241122 | 1,677 | 1,690 | 1,638 | 1,638 | 4,916,500 | -38 | 98% | 98% | 70% | ▼ | 98% | 95% | 108% | 97% | 111% |
| 20241125 | 1,668 | 1,679 | 1,629 | 1,629 | 9,319,700 | -10 | 99% | 98% | 190% | ▼▼ | 102% | 101% | 113% | 97% | 110% |
| 20241126 | 1,604 | 1,640 | 1,604 | 1,631 | 6,932,700 | 3 | 100% | 102% | 74% | ▲ | 96% | 100% | 110% | 97% | 111% |
| 20241127 | 1,638 | 1,646 | 1,580 | 1,580 | 7,746,900 | -51 | 97% | 96% | 112% | ▼ | 101% | 104% | 114% | 94% | 107% |
| 20241128 | 1,577 | 1,596 | 1,573 | 1,590 | 5,507,500 | 10 | 101% | 101% | 71% | ▲ | 100% | 103% | 113% | 95% | 108% |
| 20241129 | 1,592 | 1,595 | 1,561 | 1,587 | 4,532,800 | -4 | 100% | 100% | 82% | ▼ | 102% | 103% | 112% | 94% | 107% |
| 20241202 | 1,595 | 1,637 | 1,589 | 1,626 | 5,904,200 | 40 | 102% | 102% | 130% | ▲ | 101% | 102% | 110% | 97% | 108% |
| 20241203 | 1,621 | 1,651 | 1,618 | 1,635 | 5,454,300 | 9 | 101% | 101% | 92% | ▲▲ | 99% | 103% | 108% | 97% | 109% |
| 20241204 | 1,651 | 1,653 | 1,629 | 1,635 | 3,838,900 | 0 | 100% | 99% | 70% | -- | 99% | 106% | 107% | 97% | 108% |
| 20241205 | 1,650 | 1,652 | 1,628 | 1,635 | 4,621,700 | 0 | 100% | 99% | 120% | -- | 99% | 109% | 105% | 97% | 104% |
| 20241206 | 1,650 | 1,656 | 1,634 | 1,640 | 4,019,300 | 5 | 100% | 99% | 87% | ▲ | 100% | 109% | 0% | 98% | 104% |
| 20241209 | 1,659 | 1,662 | 1,640 | 1,652 | 4,524,600 | 12 | 101% | 100% | 113% | ▲▲ | 100% | 106% | 0% | 98% | 105% |
| 20241210 | 1,692 | 1,722 | 1,675 | 1,697 | 8,369,600 | 45 | 103% | 100% | 185% | ▲▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241211 | 1,725 | 1,753 | 1,720 | 1,746 | 8,939,700 | 49 | 103% | 101% | 107% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 111% |
| 20241212 | 1,774 | 1,810 | 1,770 | 1,805 | 11,673,100 | 60 | 103% | 102% | 131% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 114% |
| 20241213 | 1,779 | 1,802 | 1,775 | 1,795 | 7,667,800 | -11 | 99% | 101% | 66% | ▼ | 99% | 98% | 0% | 99% | 114% |
| 20241216 | 1,801 | 1,815 | 1,767 | 1,775 | 4,950,000 | -20 | 99% | 99% | 65% | ▼▼ | 99% | 97% | 0% | 98% | 112% |
| 20241217 | 1,795 | 1,804 | 1,774 | 1,775 | 5,346,700 | -1 | 100% | 99% | 108% | ▼▼▼ | 101% | 0% | 0% | 98% | 112% |
| 20241218 | 1,772 | 1,810 | 1,771 | 1,783 | 6,108,900 | 9 | 100% | 101% | 114% | ▲ | 101% | 0% | 0% | 99% | 113% |
| 20241219 | 1,750 | 1,776 | 1,749 | 1,769 | 3,680,300 | -14 | 99% | 101% | 60% | ▼ | 98% | 0% | 0% | 98% | 112% |
| 20241220 | 1,777 | 1,789 | 1,737 | 1,738 | 7,658,700 | -32 | 98% | 98% | 208% | ▼▼ | % | % | % | 96% | 110% |
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 | 337,200 | 1,543,300 | 59,400 | 392,500 | 277,800 | 1,150,800 |
| 2024-12-06 | 117,800 | 2,171,400 | 40,600 | 576,900 | 77,200 | 1,594,500 |
| 2024-11-29 | 195,800 | 2,491,100 | 127,800 | 630,500 | 68,000 | 1,860,600 |
| 2024-11-22 | 145,700 | 2,276,800 | 18,600 | 563,700 | 127,100 | 1,713,100 |
| 2024-11-15 | 131,100 | 2,430,600 | 14,700 | 660,800 | 116,400 | 1,769,800 |
| 2024-11-08 | 106,100 | 3,250,600 | 15,900 | 953,000 | 90,200 | 2,297,600 |
| 2024-11-01 | 99,600 | 2,596,000 | 44,200 | 706,700 | 55,400 | 1,889,300 |
| 2024-10-25 | 116,000 | 2,376,700 | 46,500 | 626,000 | 69,500 | 1,750,700 |
| 2024-10-18 | 107,400 | 2,485,400 | 58,100 | 630,800 | 49,300 | 1,854,600 |
| 2024-10-11 | 121,600 | 1,916,900 | 56,500 | 550,700 | 65,100 | 1,366,200 |
| 2024-10-04 | 111,000 | 2,001,100 | 58,400 | 603,000 | 52,600 | 1,398,100 |
| 2024-09-27 | 154,600 | 1,710,400 | 52,000 | 531,700 | 102,600 | 1,178,700 |
| 2024-09-20 | 194,300 | 1,830,100 | 68,400 | 548,000 | 125,900 | 1,282,100 |
| 2024-09-13 | 234,900 | 1,874,000 | 107,200 | 558,000 | 127,700 | 1,316,000 |
| 2024-09-06 | 207,500 | 1,870,600 | 100,500 | 577,300 | 107,000 | 1,293,300 |
| 2024-08-30 | 229,300 | 1,714,100 | 101,100 | 542,900 | 128,200 | 1,171,200 |
| 2024-08-23 | 245,600 | 1,798,300 | 96,500 | 561,700 | 149,100 | 1,236,600 |
| 2024-08-16 | 253,100 | 1,605,700 | 116,000 | 553,400 | 137,100 | 1,052,300 |
| 2024-08-09 | 268,700 | 1,596,800 | 108,400 | 524,100 | 160,300 | 1,072,700 |
| 2024-08-02 | 210,900 | 2,208,700 | 112,300 | 707,100 | 98,600 | 1,501,600 |
| 2024-07-26 | 251,700 | 2,370,000 | 115,400 | 746,700 | 136,300 | 1,623,300 |
| 2024-07-19 | 260,600 | 2,362,500 | 120,700 | 685,900 | 139,900 | 1,676,600 |
| 2024-07-12 | 328,900 | 2,229,000 | 142,700 | 653,500 | 186,200 | 1,575,500 |
| 2024-07-05 | 256,700 | 2,913,500 | 123,800 | 737,900 | 132,900 | 2,175,600 |
| 2024-06-28 | 323,100 | 2,486,100 | 125,900 | 662,700 | 197,200 | 1,823,400 |
| 2024-06-21 | 276,200 | 2,571,200 | 126,000 | 670,400 | 150,200 | 1,900,800 |
| 2024-06-14 | 322,200 | 2,394,500 | 134,700 | 626,000 | 187,500 | 1,768,500 |
| 2024-06-07 | 687,200 | 2,315,400 | 431,900 | 608,600 | 255,300 | 1,706,800 |
| 2024-05-31 | 328,600 | 2,308,200 | 135,700 | 599,700 | 192,900 | 1,708,500 |
| 2024-05-24 | 285,100 | 2,367,300 | 103,400 | 610,500 | 181,700 | 1,756,800 |
| 2024-05-17 | 225,000 | 2,527,400 | 47,600 | 670,300 | 177,400 | 1,857,100 |
| 2024-05-10 | 282,400 | 2,783,100 | 53,800 | 794,500 | 228,600 | 1,988,600 |
| 2024-05-02 | 372,100 | 2,820,000 | 47,900 | 787,900 | 324,200 | 2,032,100 |
| 2024-04-26 | 393,300 | 3,125,900 | 48,400 | 1,194,600 | 344,900 | 1,931,300 |
| 2024-04-19 | 288,300 | 3,589,100 | 50,300 | 1,400,400 | 238,000 | 2,188,700 |
| 2024-04-12 | 352,800 | 3,799,700 | 48,200 | 1,642,100 | 304,600 | 2,157,600 |
| 2024-04-05 | 399,400 | 3,930,800 | 52,600 | 1,738,600 | 346,800 | 2,192,200 |
| 2024-03-29 | 1,500,700 | 4,288,200 | 81,100 | 1,814,300 | 1,419,600 | 2,473,900 |
| 2024-03-22 | 529,600 | 1,570,900 | 23,500 | 697,900 | 506,100 | 873,000 |
| 2024-03-15 | 314,100 | 2,026,500 | 151,500 | 746,300 | 162,600 | 1,280,200 |
| 2024-03-08 | 415,100 | 2,027,800 | 223,700 | 733,700 | 191,400 | 1,294,100 |
| 2024-03-01 | 136,600 | 1,723,000 | 44,100 | 649,200 | 92,500 | 1,073,800 |
| 2024-02-22 | 113,300 | 1,741,900 | 43,500 | 675,200 | 69,800 | 1,066,700 |
| 2024-02-16 | 129,200 | 1,677,900 | 58,500 | 645,600 | 70,700 | 1,032,300 |
| 2024-02-09 | 128,800 | 1,779,600 | 45,200 | 668,800 | 83,600 | 1,110,800 |
| 2024-02-02 | 233,700 | 1,012,200 | 52,100 | 527,600 | 181,600 | 484,600 |
| 2024-01-26 | 141,700 | 1,176,000 | 47,200 | 552,900 | 94,500 | 623,100 |
| 2024-01-19 | 182,700 | 1,086,700 | 38,800 | 526,000 | 143,900 | 560,700 |
| 2024-01-12 | 213,500 | 1,061,700 | 38,700 | 490,600 | 174,800 | 571,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | Barclays Bank PLC | 10,109,796 | 0.51% | ▲ | 438,400 | 1,806 | 1,810 | 1,769 | 1,778 | 10,080,500 |
| 2024-06-14 | Barclays Bank PLC | 9,671,396 | 0.49% | ▼ | 7,214,112 | 1,855 | 1,872 | 1,818 | 1,855 | 8,520,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | スズキ | 剰余金の配当（中間配当）および期末配当予想の修正に関するお知らせ |
| 20241108 | 15:00 | スズキ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕(連結) |
| 20241029 | 18:00 | スズキ | 連結子会社による連結孫会社の吸収合併に関するお知らせ |
| 20240904 | 15:00 | スズキ | 連結子会社からの配当金受領に関するお知らせ |
| 20240806 | 15:00 | スズキ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240712 | 15:40 | スズキ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240207 | 15:00 | スズキ | 2024年3月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | スズキ | 2024年3月期の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 |
|---|---|---|---|
| 7269 | 1 | スズキ株式会社 | 2024-12-21 23:27:49 |
| 7269 | 2 | その他IR情報｜スズキ | 2024-06-19 07:23:23 |
| 7269 | 2 | リリース｜スズキ | 2024-06-19 07:23:22 |
| 7269 | 2 | 株式情報｜スズキ | 2024-06-19 07:23:21 |
| 7269 | 2 | サステナビリティ｜スズキ | 2024-06-19 07:23:20 |
| 7269 | 2 | ビジョン・成長戦略｜スズキ | 2024-06-19 07:23:18 |
| 7269 | 2 | 財務情報｜スズキ | 2024-06-19 07:23:17 |
| 7269 | 2 | 会社情報｜スズキ | 2024-06-19 07:23:16 |
| 7269 | 2 | 株式・社債・格付情報 / 格付情報｜スズキ | 2024-06-19 07:23:15 |
| 7269 | 2 | 株式・社債・格付情報 / 社債情報｜スズキ | 2024-06-19 07:23:14 |