| 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 | 1,720 | 1,733 | 1,719 | 1,720 | 875,200 | -9 | 100% | 100% | 55% | ▼ | 100% | 102% | 108% | 99% | 104% |
| 20240925 | 1,728 | 1,733 | 1,707 | 1,720 | 789,300 | 0 | 100% | 100% | 90% | -- | 101% | 102% | 108% | 99% | 104% |
| 20240926 | 1,726 | 1,760 | 1,724 | 1,751 | 1,411,200 | 31 | 102% | 101% | 179% | ▲ | 102% | 103% | 108% | 100% | 106% |
| 20240927 | 1,721 | 1,771 | 1,718 | 1,763 | 1,067,400 | 13 | 101% | 102% | 76% | ▲▲ | 101% | 107% | 108% | 100% | 107% |
| 20240930 | 1,730 | 1,793 | 1,727 | 1,742 | 590,800 | -21 | 99% | 101% | 55% | ▼ | 100% | 106% | 108% | 99% | 106% |
| 20241001 | 1,760 | 1,782 | 1,745 | 1,763 | 676,300 | 21 | 101% | 100% | 114% | ▲ | 101% | 106% | 108% | 100% | 107% |
| 20241002 | 1,750 | 1,776 | 1,741 | 1,761 | 672,300 | -2 | 100% | 101% | 99% | ▼ | 99% | 103% | 107% | 100% | 106% |
| 20241003 | 1,789 | 1,791 | 1,766 | 1,778 | 365,000 | 17 | 101% | 99% | 54% | ▲ | 103% | 103% | 107% | 100% | 107% |
| 20241004 | 1,796 | 1,845 | 1,778 | 1,845 | 601,500 | 67 | 104% | 103% | 165% | ▲▲ | 100% | 100% | 103% | 100% | 110% |
| 20241007 | 1,859 | 1,877 | 1,845 | 1,862 | 544,600 | 18 | 101% | 100% | 91% | ▲▲▲ | 99% | 99% | 103% | 100% | 111% |
| 20241008 | 1,867 | 1,876 | 1,838 | 1,847 | 376,000 | -16 | 99% | 99% | 69% | ▼ | 99% | 99% | 103% | 99% | 110% |
| 20241009 | 1,858 | 1,863 | 1,835 | 1,848 | 177,400 | 2 | 100% | 99% | 47% | ▲ | 100% | 99% | 103% | 99% | 110% |
| 20241010 | 1,860 | 1,865 | 1,837 | 1,852 | 235,700 | 4 | 100% | 100% | 133% | ▲▲ | 101% | 100% | 104% | 99% | 110% |
| 20241011 | 1,840 | 1,853 | 1,836 | 1,849 | 300,300 | -3 | 100% | 101% | 127% | ▼ | 99% | 101% | 103% | 99% | 108% |
| 20241015 | 1,854 | 1,861 | 1,842 | 1,842 | 279,800 | -7 | 100% | 99% | 93% | ▼▼ | 100% | 101% | 104% | 99% | 107% |
| 20241016 | 1,838 | 1,857 | 1,831 | 1,836 | 281,600 | -6 | 100% | 100% | 101% | ▼▼▼ | 100% | 98% | 103% | 99% | 107% |
| 20241017 | 1,852 | 1,857 | 1,841 | 1,847 | 215,400 | 11 | 101% | 100% | 76% | ▲ | 99% | 98% | 102% | 99% | 107% |
| 20241018 | 1,847 | 1,859 | 1,834 | 1,835 | 184,600 | -12 | 99% | 99% | 86% | ▼ | 100% | 97% | 102% | 99% | 107% |
| 20241021 | 1,859 | 1,871 | 1,852 | 1,866 | 260,800 | 31 | 102% | 100% | 141% | ▲ | 98% | 100% | 101% | 100% | 108% |
| 20241022 | 1,864 | 1,864 | 1,818 | 1,819 | 243,800 | -47 | 98% | 98% | 93% | ▼ | 99% | 104% | 104% | 98% | 106% |
| 20241023 | 1,824 | 1,824 | 1,805 | 1,811 | 168,500 | -8 | 100% | 99% | 69% | ▼▼ | 99% | 104% | 104% | 97% | 105% |
| 20241024 | 1,817 | 1,817 | 1,794 | 1,798 | 217,100 | -13 | 99% | 99% | 129% | ▼▼▼ | 100% | 106% | 105% | 96% | 103% |
| 20241025 | 1,804 | 1,809 | 1,789 | 1,804 | 259,300 | 6 | 100% | 100% | 119% | ▲ | 102% | 105% | 103% | 97% | 104% |
| 20241028 | 1,828 | 1,872 | 1,804 | 1,869 | 389,900 | 65 | 104% | 102% | 150% | ▲▲ | 101% | 99% | 100% | 100% | 107% |
| 20241029 | 1,882 | 1,914 | 1,866 | 1,894 | 400,800 | 25 | 101% | 101% | 103% | ▲▲▲ | 99% | 97% | 99% | 100% | 108% |
| 20241030 | 1,909 | 1,912 | 1,889 | 1,898 | 437,700 | 5 | 100% | 99% | 109% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
| 20241031 | 1,909 | 1,925 | 1,894 | 1,915 | 336,300 | 17 | 101% | 100% | 77% | ▲▲▲▲▲ | 98% | 100% | 99% | 100% | 108% |
| 20241101 | 1,896 | 1,904 | 1,859 | 1,867 | 171,700 | -48 | 97% | 98% | 51% | ▼ | 97% | 100% | 101% | 97% | 104% |
| 20241105 | 1,873 | 1,876 | 1,812 | 1,812 | 296,200 | -55 | 97% | 97% | 173% | ▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20241106 | 1,852 | 1,888 | 1,845 | 1,854 | 268,900 | 42 | 102% | 100% | 91% | ▲ | 101% | 101% | 103% | 97% | 103% |
| 20241107 | 1,866 | 1,893 | 1,850 | 1,888 | 312,800 | 34 | 102% | 101% | 116% | ▲▲ | 99% | 101% | 102% | 99% | 105% |
| 20241108 | 1,874 | 1,881 | 1,845 | 1,862 | 211,700 | -26 | 99% | 99% | 68% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20241111 | 1,854 | 1,873 | 1,849 | 1,866 | 264,600 | 4 | 100% | 101% | 125% | ▲ | 99% | 98% | 102% | 97% | 104% |
| 20241112 | 1,899 | 1,928 | 1,862 | 1,872 | 439,500 | 6 | 100% | 99% | 166% | ▲▲ | 101% | 100% | 104% | 98% | 104% |
| 20241113 | 1,863 | 1,898 | 1,860 | 1,884 | 247,100 | 12 | 101% | 101% | 56% | ▲▲▲ | 100% | 100% | 104% | 98% | 105% |
| 20241114 | 1,865 | 1,878 | 1,852 | 1,868 | 199,100 | -17 | 99% | 100% | 81% | ▼ | 98% | 99% | 102% | 98% | 104% |
| 20241115 | 1,895 | 1,900 | 1,863 | 1,866 | 238,000 | -2 | 100% | 98% | 120% | ▼▼ | 99% | 101% | 104% | 97% | 104% |
| 20241118 | 1,865 | 1,876 | 1,846 | 1,854 | 205,000 | -12 | 99% | 99% | 86% | ▼▼▼ | 100% | 101% | 104% | 97% | 103% |
| 20241119 | 1,860 | 1,879 | 1,856 | 1,869 | 144,000 | 15 | 101% | 100% | 70% | ▲ | 101% | 101% | 104% | 98% | 104% |
| 20241120 | 1,858 | 1,872 | 1,856 | 1,870 | 137,900 | 1 | 100% | 101% | 96% | ▲▲ | 100% | 100% | 103% | 98% | 104% |
| 20241121 | 1,880 | 1,892 | 1,872 | 1,886 | 135,800 | 16 | 101% | 100% | 98% | ▲▲▲ | 99% | 98% | 103% | 98% | 105% |
| 20241122 | 1,889 | 1,891 | 1,866 | 1,877 | 118,800 | -9 | 100% | 99% | 87% | ▼ | 99% | 98% | 102% | 98% | 104% |
| 20241125 | 1,900 | 1,911 | 1,871 | 1,872 | 186,300 | -5 | 100% | 99% | 157% | ▼▼ | 100% | 99% | 103% | 98% | 103% |
| 20241126 | 1,881 | 1,888 | 1,872 | 1,880 | 110,700 | 8 | 100% | 100% | 59% | ▲ | 98% | 102% | 102% | 98% | 104% |
| 20241127 | 1,887 | 1,887 | 1,827 | 1,846 | 214,700 | -34 | 98% | 98% | 194% | ▼ | 100% | 104% | 104% | 96% | 102% |
| 20241128 | 1,838 | 1,845 | 1,824 | 1,836 | 127,700 | -10 | 99% | 100% | 59% | ▼▼ | 101% | 104% | 102% | 96% | 101% |
| 20241129 | 1,844 | 1,872 | 1,837 | 1,866 | 188,600 | 30 | 102% | 101% | 148% | ▲ | 100% | 104% | 100% | 99% | 103% |
| 20241202 | 1,855 | 1,860 | 1,843 | 1,855 | 195,500 | -11 | 99% | 100% | 104% | ▼ | 101% | 102% | 98% | 98% | 102% |
| 20241203 | 1,895 | 1,945 | 1,895 | 1,920 | 408,100 | 65 | 104% | 101% | 209% | ▲ | 100% | 102% | 97% | 100% | 105% |
| 20241204 | 1,902 | 1,919 | 1,884 | 1,904 | 263,800 | -17 | 99% | 100% | 65% | ▼ | 100% | 101% | 97% | 99% | 104% |
| 20241205 | 1,915 | 1,923 | 1,899 | 1,909 | 196,900 | 6 | 100% | 100% | 75% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20241206 | 1,918 | 1,937 | 1,912 | 1,922 | 184,100 | 13 | 101% | 100% | 93% | ▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20241209 | 1,928 | 1,956 | 1,915 | 1,941 | 202,900 | 19 | 101% | 101% | 110% | ▲▲▲ | 98% | 96% | 0% | 100% | 106% |
| 20241210 | 1,945 | 1,952 | 1,915 | 1,915 | 205,100 | -26 | 99% | 98% | 101% | ▼ | 101% | 96% | 0% | 99% | 104% |
| 20241211 | 1,917 | 1,933 | 1,913 | 1,933 | 177,100 | 18 | 101% | 101% | 86% | ▲ | 99% | 95% | 0% | 100% | 105% |
| 20241212 | 1,937 | 1,950 | 1,905 | 1,909 | 275,400 | -24 | 99% | 99% | 156% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241213 | 1,875 | 1,900 | 1,864 | 1,872 | 316,300 | -37 | 98% | 100% | 115% | ▼▼ | 99% | 100% | 0% | 96% | 102% |
| 20241216 | 1,860 | 1,867 | 1,838 | 1,843 | 279,100 | -30 | 98% | 99% | 88% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 1,846 | 1,856 | 1,826 | 1,828 | 246,700 | -15 | 99% | 99% | 88% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 1,829 | 1,852 | 1,824 | 1,840 | 225,000 | 12 | 101% | 101% | 91% | ▲ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 1,823 | 1,870 | 1,823 | 1,851 | 206,800 | 12 | 101% | 102% | 92% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,860 | 1,863 | 1,842 | 1,847 | 323,500 | -5 | 100% | 99% | 156% | ▼ | % | % | % | 95% | 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 | 20,800 | 109,000 | 11,600 | 83,400 | 9,200 | 25,600 |
| 2024-12-06 | 22,100 | 109,000 | 11,600 | 85,300 | 10,500 | 23,700 |
| 2024-11-29 | 23,800 | 104,600 | 12,000 | 84,100 | 11,800 | 20,500 |
| 2024-11-22 | 25,100 | 108,400 | 12,100 | 85,800 | 13,000 | 22,600 |
| 2024-11-15 | 27,500 | 109,500 | 12,100 | 85,000 | 15,400 | 24,500 |
| 2024-11-08 | 28,100 | 118,000 | 12,300 | 84,700 | 15,800 | 33,300 |
| 2024-11-01 | 29,300 | 119,500 | 12,600 | 86,800 | 16,700 | 32,700 |
| 2024-10-25 | 27,700 | 131,600 | 13,300 | 98,900 | 14,400 | 32,700 |
| 2024-10-18 | 26,700 | 146,900 | 12,800 | 104,400 | 13,900 | 42,500 |
| 2024-10-11 | 28,900 | 163,600 | 13,500 | 110,300 | 15,400 | 53,300 |
| 2024-10-04 | 33,300 | 171,700 | 13,700 | 100,600 | 19,600 | 71,100 |
| 2024-09-27 | 98,600 | 199,600 | 76,300 | 98,500 | 22,300 | 101,100 |
| 2024-09-20 | 2,006,400 | 239,400 | 1,987,300 | 102,400 | 19,100 | 137,000 |
| 2024-09-13 | 1,283,000 | 263,000 | 1,269,600 | 103,400 | 13,400 | 159,600 |
| 2024-09-06 | 758,400 | 321,600 | 746,100 | 114,300 | 12,300 | 207,300 |
| 2024-08-30 | 268,200 | 365,200 | 258,400 | 133,900 | 9,800 | 231,300 |
| 2024-08-23 | 92,800 | 368,700 | 86,100 | 136,100 | 6,700 | 232,600 |
| 2024-08-16 | 56,700 | 363,800 | 50,100 | 132,900 | 6,600 | 230,900 |
| 2024-08-09 | 40,000 | 357,400 | 36,500 | 121,300 | 3,500 | 236,100 |
| 2024-08-02 | 37,300 | 406,500 | 24,000 | 138,000 | 13,300 | 268,500 |
| 2024-07-26 | 26,700 | 380,100 | 16,700 | 115,600 | 10,000 | 264,500 |
| 2024-07-19 | 22,100 | 411,300 | 12,600 | 120,100 | 9,500 | 291,200 |
| 2024-07-12 | 17,900 | 436,700 | 9,500 | 123,500 | 8,400 | 313,200 |
| 2024-07-05 | 14,100 | 479,900 | 6,900 | 130,400 | 7,200 | 349,500 |
| 2024-06-28 | 11,300 | 490,800 | 3,700 | 120,300 | 7,600 | 370,500 |
| 2024-06-21 | 11,100 | 488,100 | 1,900 | 119,100 | 9,200 | 369,000 |
| 2024-06-14 | 13,700 | 556,000 | 1,700 | 144,400 | 12,000 | 411,600 |
| 2024-06-07 | 11,900 | 512,800 | 1,700 | 132,100 | 10,200 | 380,700 |
| 2024-05-31 | 15,500 | 489,300 | 1,700 | 112,700 | 13,800 | 376,600 |
| 2024-05-24 | 9,200 | 489,500 | 1,700 | 133,600 | 7,500 | 355,900 |
| 2024-05-17 | 7,200 | 488,100 | 1,600 | 133,400 | 5,600 | 354,700 |
| 2024-05-10 | 3,700 | 332,700 | 1,600 | 107,900 | 2,100 | 224,800 |
| 2024-05-02 | 4,400 | 327,400 | 1,700 | 110,700 | 2,700 | 216,700 |
| 2024-04-26 | 3,700 | 338,000 | 1,800 | 116,600 | 1,900 | 221,400 |
| 2024-04-19 | 2,700 | 324,200 | 1,300 | 104,700 | 1,400 | 219,500 |
| 2024-04-12 | 3,600 | 299,900 | 1,800 | 105,200 | 1,800 | 194,700 |
| 2024-04-05 | 6,200 | 289,700 | 2,400 | 103,700 | 3,800 | 186,000 |
| 2024-03-29 | 25,800 | 274,200 | 20,000 | 95,700 | 5,800 | 178,500 |
| 2024-03-22 | 1,174,200 | 297,900 | 1,162,000 | 89,800 | 12,200 | 208,100 |
| 2024-03-15 | 590,900 | 306,300 | 583,700 | 92,000 | 7,200 | 214,300 |
| 2024-03-08 | 323,100 | 297,500 | 315,900 | 88,600 | 7,200 | 208,900 |
| 2024-03-01 | 172,700 | 320,600 | 165,800 | 103,100 | 6,900 | 217,500 |
| 2024-02-22 | 53,500 | 346,800 | 47,100 | 107,800 | 6,400 | 239,000 |
| 2024-02-16 | 40,600 | 288,100 | 32,900 | 97,700 | 7,700 | 190,400 |
| 2024-02-09 | 32,100 | 301,700 | 24,800 | 95,300 | 7,300 | 206,400 |
| 2024-02-02 | 24,600 | 173,600 | 18,900 | 53,800 | 5,700 | 119,800 |
| 2024-01-26 | 20,300 | 140,400 | 15,300 | 40,300 | 5,000 | 100,100 |
| 2024-01-19 | 18,400 | 131,200 | 13,300 | 40,600 | 5,100 | 90,600 |
| 2024-01-12 | 15,400 | 128,300 | 10,400 | 46,600 | 5,000 | 81,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 第一興商 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 第一興商 | 2025年3月期第2四半期(中間期)決算説明資料 |
| 20241101 | 11:00 | 第一興商 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241001 | 11:00 | 第一興商 | 自己株式の取得状況に関するお知らせ |
| 20240902 | 12:00 | 第一興商 | 自己株式の取得状況に関するお知らせ |
| 20240808 | 15:30 | 第一興商 | 業績予想の修正に関するお知らせ |
| 20240808 | 15:30 | 第一興商 | 自己株式取得に係る事項の一部変更（増額・期間延長）に関するお知らせ |
| 20240808 | 15:30 | 第一興商 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 12:00 | 第一興商 | 自己株式の取得状況に関するお知らせ |
| 20240729 | 15:30 | 第一興商 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240710 | 16:45 | 第一興商 | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240701 | 13:00 | 第一興商 | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:30 | 第一興商 | 株式報酬型ストック・オプション（新株予約権）の発行について |
| 20240621 | 15:30 | 第一興商 | 役員人事に関するお知らせ |
| 20240603 | 13:00 | 第一興商 | 自己株式の取得状況に関するお知らせ |
| 20240520 | 15:30 | 第一興商 | 剰余金の配当に関するお知らせ |
| 20240520 | 15:30 | 第一興商 | 定款一部変更に関するお知らせ |
| 20240520 | 15:30 | 第一興商 | 役員人事に関するお知らせ |
| 20240513 | 15:30 | 第一興商 | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240513 | 15:30 | 第一興商 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 第一興商 | 2024年3月期決算説明資料 |
| 20240208 | 15:30 | 第一興商 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240129 | 15:30 | 第一興商 | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20240129 | 15:30 | 第一興商 | 固定資産の取得に関するお知らせ |
| 20240129 | 15:30 | 第一興商 | 資金の借入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7458 | 1 | トップページ｜株式会社第一興商 | 2024-12-22 00:21:10 |
| 7458 | 2 | 2024/11/11(月)IRニュース中間配当金支払いに関する取締役会決議ご通知 | 2024-11-20 23:32:07 |
| 7458 | 2 | 2024/11/11(月)IRニュース2025年3月期(第50期)第2四半期(中間期)決算説明資料 | 2024-11-11 21:32:10 |
| 7458 | 2 | 2024/11/11(月)IRニュース2025年3月期(第50期)第2四半期(中間期)決算短信 | 2024-11-11 21:32:09 |
| 7458 | 2 | 2024/11/01(金)IRニュース自己株式の取得状況及び取得終了に関するお知らせ | 2024-11-01 18:32:20 |
| 7458 | 2 | 2024/10/01(火)IRニュース自己株式の取得状況に関するお知らせ | 2024-10-01 14:31:51 |
| 7458 | 2 | 2024/09/02(月)IRニュース自己株式の取得状況に関するお知らせ | 2024-09-02 14:31:37 |
| 7458 | 2 | 2024/08/08(木)IRニュース2025年3月期第1四半期決算短信 | 2024-08-20 12:35:33 |
| 7458 | 2 | 2024/08/08(木)IRニュース自己株式取得に係る事項の一部変更（増額・期間延長）に関するお知らせ | 2024-08-20 12:35:32 |
| 7458 | 2 | 2024/08/08(木)IRニュース業績予想の修正に関するお知らせ | 2024-08-20 12:35:31 |