| 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 | 1,548 | 1,550 | 1,534 | 1,534 | 1,300 | 5 | 100% | 99% | 100% | ▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20240925 | 1,552 | 1,552 | 1,552 | 1,552 | 600 | 18 | 101% | 100% | 46% | ▲▲▲ | 100% | 98% | 99% | 100% | 106% |
| 20240926 | 1,552 | 1,555 | 1,551 | 1,551 | 1,600 | -1 | 100% | 100% | 267% | ▼ | 100% | 100% | 100% | 100% | 106% |
| 20240927 | 1,535 | 1,535 | 1,527 | 1,530 | 500 | -21 | 99% | 100% | 31% | ▼▼ | 101% | 104% | 104% | 99% | 104% |
| 20240930 | 1,475 | 1,520 | 1,475 | 1,496 | 2,200 | -34 | 98% | 101% | 440% | ▼▼▼ | 102% | 102% | 103% | 96% | 102% |
| 20241001 | 1,496 | 1,523 | 1,496 | 1,522 | 2,000 | 26 | 102% | 102% | 91% | ▲ | 98% | 100% | 101% | 98% | 104% |
| 20241002 | 1,523 | 1,524 | 1,496 | 1,500 | 10,000 | -22 | 99% | 98% | 500% | ▼ | 100% | 100% | 98% | 97% | 102% |
| 20241003 | 1,540 | 1,540 | 1,539 | 1,539 | 300 | 39 | 103% | 100% | 3% | ▲ | 100% | 101% | 99% | 99% | 105% |
| 20241004 | 1,521 | 1,521 | 1,521 | 1,521 | 100 | -18 | 99% | 100% | 33% | ▼ | 99% | 100% | 98% | 98% | 103% |
| 20241007 | 1,540 | 1,540 | 1,523 | 1,523 | 200 | 2 | 100% | 99% | 200% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20241008 | 1,526 | 1,526 | 1,525 | 1,525 | 600 | 2 | 100% | 100% | 300% | ▲▲ | 101% | 99% | 99% | 98% | 104% |
| 20241009 | 1,530 | 1,538 | 1,525 | 1,538 | 2,000 | 13 | 101% | 101% | 333% | ▲▲▲ | 100% | 100% | 98% | 99% | 105% |
| 20241010 | 1,540 | 1,540 | 1,539 | 1,539 | 1,000 | 1 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 100% | 98% | 99% | 105% |
| 20241011 | 1,539 | 1,539 | 1,525 | 1,537 | 2,800 | -2 | 100% | 100% | 280% | ▼ | 99% | 98% | 98% | 99% | 103% |
| 20241015 | 1,537 | 1,537 | 1,520 | 1,520 | 5,300 | -17 | 99% | 99% | 189% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241016 | 1,512 | 1,516 | 1,500 | 1,512 | 4,800 | -8 | 99% | 100% | 91% | ▼▼▼ | 100% | 97% | 98% | 97% | 101% |
| 20241017 | 1,534 | 1,534 | 1,534 | 1,534 | 100 | 22 | 101% | 100% | 2% | ▲ | 100% | 99% | 101% | 99% | 103% |
| 20241018 | 1,510 | 1,510 | 1,507 | 1,507 | 1,300 | -27 | 98% | 100% | 1300% | ▼ | 100% | 96% | 102% | 97% | 101% |
| 20241021 | 1,513 | 1,513 | 1,510 | 1,510 | 300 | 3 | 100% | 100% | 23% | ▲ | 99% | 97% | 102% | 97% | 101% |
| 20241022 | 1,504 | 1,504 | 1,495 | 1,495 | 1,200 | -15 | 99% | 99% | 400% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20241023 | 1,502 | 1,502 | 1,488 | 1,488 | 800 | -7 | 100% | 99% | 67% | ▼▼ | 98% | 101% | 104% | 96% | 100% |
| 20241024 | 1,488 | 1,488 | 1,451 | 1,460 | 1,700 | -28 | 98% | 98% | 213% | ▼▼▼ | 97% | 101% | 104% | 94% | 100% |
| 20241025 | 1,490 | 1,490 | 1,445 | 1,445 | 4,900 | -15 | 99% | 97% | 288% | ▼▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20241028 | 1,446 | 1,485 | 1,446 | 1,466 | 400 | 21 | 101% | 101% | 8% | ▲ | 102% | 102% | 106% | 95% | 101% |
| 20241029 | 1,466 | 1,499 | 1,466 | 1,499 | 500 | 33 | 102% | 102% | 125% | ▲▲ | 100% | 99% | 103% | 97% | 104% |
| 20241030 | 1,507 | 1,508 | 1,500 | 1,508 | 600 | 9 | 101% | 100% | 120% | ▲▲▲ | 99% | 99% | 103% | 98% | 104% |
| 20241031 | 1,508 | 1,510 | 1,500 | 1,500 | 2,600 | -8 | 99% | 99% | 433% | ▼ | 100% | 101% | 104% | 97% | 104% |
| 20241101 | 1,494 | 1,510 | 1,493 | 1,494 | 2,800 | -6 | 100% | 100% | 108% | ▼▼ | 99% | 100% | 104% | 97% | 103% |
| 20241105 | 1,499 | 1,501 | 1,490 | 1,490 | 3,100 | -4 | 100% | 99% | 111% | ▼▼▼ | 100% | 101% | 105% | 97% | 103% |
| 20241106 | 1,499 | 1,499 | 1,495 | 1,495 | 300 | 5 | 100% | 100% | 10% | ▲ | 100% | 101% | 105% | 97% | 103% |
| 20241107 | 1,495 | 1,495 | 1,487 | 1,493 | 1,600 | -2 | 100% | 100% | 533% | ▼ | 101% | 101% | 105% | 97% | 103% |
| 20241108 | 1,493 | 1,502 | 1,490 | 1,502 | 4,400 | 9 | 101% | 101% | 275% | ▲ | 99% | 102% | 105% | 98% | 104% |
| 20241111 | 1,500 | 1,500 | 1,487 | 1,487 | 1,600 | -15 | 99% | 99% | 36% | ▼ | 102% | 104% | 108% | 97% | 103% |
| 20241112 | 1,484 | 1,514 | 1,484 | 1,508 | 600 | 21 | 101% | 102% | 38% | ▲ | 100% | 102% | 106% | 98% | 104% |
| 20241113 | 1,508 | 1,508 | 1,498 | 1,502 | 4,200 | -6 | 100% | 100% | 700% | ▼ | 100% | 103% | 106% | 98% | 104% |
| 20241114 | 1,510 | 1,510 | 1,510 | 1,510 | 100 | 8 | 101% | 100% | 2% | ▲ | 101% | 102% | 106% | 98% | 104% |
| 20241115 | 1,515 | 1,527 | 1,515 | 1,525 | 800 | 15 | 101% | 101% | 800% | ▲▲ | 101% | 102% | 105% | 100% | 106% |
| 20241118 | 1,525 | 1,540 | 1,525 | 1,540 | 2,600 | 15 | 101% | 101% | 325% | ▲▲▲ | 100% | 101% | 104% | 100% | 107% |
| 20241119 | 1,540 | 1,549 | 1,532 | 1,540 | 1,700 | 0 | 100% | 100% | 65% | -- | 101% | 101% | 105% | 100% | 107% |
| 20241121 | 1,533 | 1,580 | 1,530 | 1,551 | 1,700 | 11 | 101% | 101% | 100% | ▲ | 100% | 100% | 104% | 100% | 107% |
| 20241122 | 1,543 | 1,546 | 1,542 | 1,546 | 400 | -5 | 100% | 100% | 24% | ▼ | 100% | 100% | 103% | 100% | 107% |
| 20241125 | 1,551 | 1,558 | 1,500 | 1,548 | 2,200 | 2 | 100% | 100% | 550% | ▲ | 100% | 100% | 104% | 100% | 107% |
| 20241126 | 1,548 | 1,560 | 1,546 | 1,550 | 1,000 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20241127 | 1,550 | 1,550 | 1,550 | 1,550 | 300 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 104% | 100% | 104% |
| 20241128 | 1,550 | 1,580 | 1,550 | 1,550 | 5,200 | 0 | 100% | 100% | 1733% | -- | 100% | 102% | 103% | 100% | 104% |
| 20241129 | 1,538 | 1,538 | 1,538 | 1,538 | 500 | -12 | 99% | 100% | 10% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20241202 | 1,560 | 1,563 | 1,543 | 1,553 | 1,100 | 15 | 101% | 100% | 220% | ▲ | 99% | 101% | 102% | 100% | 104% |
| 20241203 | 1,553 | 1,553 | 1,540 | 1,540 | 400 | -13 | 99% | 99% | 36% | ▼ | 102% | 104% | 103% | 99% | 104% |
| 20241204 | 1,543 | 1,570 | 1,538 | 1,570 | 3,400 | 30 | 102% | 102% | 850% | ▲ | 100% | 102% | 101% | 100% | 106% |
| 20241205 | 1,575 | 1,575 | 1,570 | 1,570 | 500 | 0 | 100% | 100% | 15% | -- | 100% | 102% | 101% | 100% | 106% |
| 20241206 | 1,570 | 1,570 | 1,570 | 1,570 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 102% | 0% | 100% | 106% |
| 20241209 | 1,575 | 1,590 | 1,555 | 1,573 | 3,200 | 3 | 100% | 100% | 1067% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241210 | 1,600 | 1,600 | 1,565 | 1,600 | 8,300 | 27 | 102% | 100% | 259% | ▲▲ | 101% | 99% | 0% | 100% | 107% |
| 20241211 | 1,587 | 1,619 | 1,580 | 1,600 | 7,500 | 0 | 100% | 101% | 90% | -- | 99% | 98% | 0% | 100% | 107% |
| 20241212 | 1,614 | 1,615 | 1,605 | 1,605 | 700 | 5 | 100% | 99% | 9% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20241213 | 1,595 | 1,595 | 1,590 | 1,591 | 500 | -14 | 99% | 100% | 71% | ▼ | 99% | 100% | 0% | 99% | 104% |
| 20241216 | 1,591 | 1,591 | 1,575 | 1,575 | 800 | -16 | 99% | 99% | 160% | ▼▼ | 98% | 100% | 0% | 98% | 102% |
| 20241217 | 1,590 | 1,590 | 1,560 | 1,560 | 700 | -15 | 99% | 98% | 88% | ▼▼▼ | 102% | 0% | 0% | 97% | 101% |
| 20241218 | 1,560 | 1,584 | 1,560 | 1,584 | 900 | 24 | 102% | 102% | 129% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241219 | 1,584 | 1,584 | 1,583 | 1,583 | 500 | -1 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 1,583 | 1,585 | 1,566 | 1,585 | 1,400 | 2 | 100% | 100% | 280% | ▲ | % | % | % | 99% | 103% |
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 | 0 | 46,900 | 0 | 38,400 | 0 | 8,500 |
| 2024-12-06 | 0 | 48,900 | 0 | 38,300 | 0 | 10,600 |
| 2024-11-29 | 0 | 47,600 | 0 | 38,100 | 0 | 9,500 |
| 2024-11-22 | 0 | 47,600 | 0 | 38,100 | 0 | 9,500 |
| 2024-11-15 | 0 | 48,100 | 0 | 38,500 | 0 | 9,600 |
| 2024-11-08 | 0 | 49,300 | 0 | 39,900 | 0 | 9,400 |
| 2024-11-01 | 0 | 48,400 | 0 | 39,100 | 0 | 9,300 |
| 2024-10-25 | 0 | 50,500 | 0 | 40,300 | 0 | 10,200 |
| 2024-10-18 | 0 | 55,000 | 0 | 40,700 | 0 | 14,300 |
| 2024-10-11 | 0 | 54,700 | 0 | 40,900 | 0 | 13,800 |
| 2024-10-04 | 0 | 55,000 | 0 | 41,200 | 0 | 13,800 |
| 2024-09-27 | 0 | 91,000 | 0 | 76,400 | 0 | 14,600 |
| 2024-09-20 | 0 | 91,100 | 0 | 76,700 | 0 | 14,400 |
| 2024-09-13 | 0 | 90,900 | 0 | 76,900 | 0 | 14,000 |
| 2024-09-06 | 0 | 90,100 | 0 | 77,100 | 0 | 13,000 |
| 2024-08-30 | 0 | 91,900 | 0 | 77,900 | 0 | 14,000 |
| 2024-08-23 | 0 | 97,800 | 0 | 81,900 | 0 | 15,900 |
| 2024-08-16 | 0 | 98,600 | 0 | 82,100 | 0 | 16,500 |
| 2024-08-09 | 0 | 91,200 | 0 | 76,500 | 0 | 14,700 |
| 2024-08-02 | 0 | 89,000 | 0 | 74,700 | 0 | 14,300 |
| 2024-07-26 | 0 | 97,200 | 0 | 76,300 | 0 | 20,900 |
| 2024-07-19 | 0 | 98,400 | 0 | 76,600 | 0 | 21,800 |
| 2024-07-12 | 0 | 96,000 | 0 | 76,500 | 0 | 19,500 |
| 2024-07-05 | 0 | 95,100 | 0 | 75,800 | 0 | 19,300 |
| 2024-06-28 | 0 | 90,700 | 0 | 74,000 | 0 | 16,700 |
| 2024-06-21 | 0 | 53,700 | 0 | 45,700 | 0 | 8,000 |
| 2024-06-14 | 0 | 52,500 | 0 | 45,600 | 0 | 6,900 |
| 2024-06-07 | 0 | 52,500 | 0 | 45,700 | 0 | 6,800 |
| 2024-05-31 | 0 | 60,000 | 0 | 51,400 | 0 | 8,600 |
| 2024-05-24 | 0 | 60,300 | 0 | 52,500 | 0 | 7,800 |
| 2024-05-17 | 0 | 59,700 | 0 | 52,500 | 0 | 7,200 |
| 2024-05-10 | 0 | 59,000 | 0 | 52,500 | 0 | 6,500 |
| 2024-05-02 | 0 | 58,600 | 0 | 52,200 | 0 | 6,400 |
| 2024-04-26 | 0 | 58,900 | 0 | 52,400 | 0 | 6,500 |
| 2024-04-19 | 0 | 59,100 | 0 | 52,400 | 0 | 6,700 |
| 2024-04-12 | 0 | 60,000 | 0 | 52,800 | 0 | 7,200 |
| 2024-04-05 | 0 | 60,500 | 0 | 53,400 | 0 | 7,100 |
| 2024-03-29 | 0 | 63,100 | 0 | 55,100 | 0 | 8,000 |
| 2024-03-22 | 0 | 66,500 | 0 | 58,600 | 0 | 7,900 |
| 2024-03-15 | 0 | 65,900 | 0 | 58,100 | 0 | 7,800 |
| 2024-03-08 | 0 | 60,800 | 0 | 53,800 | 0 | 7,000 |
| 2024-03-01 | 0 | 61,300 | 0 | 54,100 | 0 | 7,200 |
| 2024-02-22 | 0 | 60,900 | 0 | 53,800 | 0 | 7,100 |
| 2024-02-16 | 0 | 59,300 | 0 | 51,000 | 0 | 8,300 |
| 2024-02-09 | 0 | 59,700 | 0 | 49,700 | 0 | 10,000 |
| 2024-02-02 | 0 | 58,400 | 0 | 49,400 | 0 | 9,000 |
| 2024-01-26 | 0 | 58,400 | 0 | 49,600 | 0 | 8,800 |
| 2024-01-19 | 0 | 58,700 | 0 | 49,000 | 0 | 9,700 |
| 2024-01-12 | 0 | 55,700 | 0 | 47,500 | 0 | 8,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | 初穂商事 | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | 初穂商事 | 2024年12月期 第2四半期（中間期）決算補足説明資料 |
| 20240807 | 15:30 | 初穂商事 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240530 | 15:30 | 初穂商事 | 株式分割、株式分割に伴う定款の一部変更及び配当予想の修正に関するお知らせ |
| 20240524 | 15:30 | 初穂商事 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240510 | 15:30 | 初穂商事 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240425 | 17:30 | 初穂商事 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240402 | 15:30 | 初穂商事 | 株式会社外装との資本業務提携契約締結に関するお知らせ |
| 20240312 | 15:30 | 初穂商事 | 2023年12月期 決算補足説明資料 |
| 20240215 | 15:30 | 初穂商事 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240130 | 15:30 | 初穂商事 | 配当予想の修正（増配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100THLF | 350 | 2024-05-27 09:26 | 初穂商事株式会社 | 齋藤 悟 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7425 | 1 | 初穂商事株式会社 | 2024-12-22 00:20:44 |
| 7425 | 2 | 電子公告 ｜ 初穂商事株式会社 | 2024-06-15 03:02:03 |
| 7425 | 2 | その他IR情報 ｜ 初穂商事株式会社 | 2024-06-15 03:02:02 |
| 7425 | 2 | IRニュース ｜ 初穂商事株式会社 | 2024-06-15 03:02:01 |
| 7425 | 2 | 財務ハイライト ｜ 初穂商事株式会社 | 2024-06-15 03:02:00 |
| 7425 | 2 | 有価証券報告書 ｜ 初穂商事株式会社 | 2024-06-15 03:01:59 |
| 7425 | 2 | 決算短信 ｜ 初穂商事株式会社 | 2024-06-15 03:01:57 |
| 7425 | 2 | IRニュース ｜ 初穂商事株式会社 | 2024-06-15 03:01:56 |