| 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 | 2,680 | 2,685 | 2,659 | 2,677 | 15,800 | 33 | 101% | 100% | 81% | ▲▲▲▲▲▲▲ | 99% | 97% | 98% | 100% | 108% |
| 20240925 | 2,671 | 2,683 | 2,637 | 2,654 | 16,700 | -23 | 99% | 99% | 106% | ▼ | 100% | 97% | 97% | 99% | 107% |
| 20240926 | 2,682 | 2,682 | 2,656 | 2,682 | 23,700 | 28 | 101% | 100% | 142% | ▲ | 98% | 97% | 97% | 100% | 108% |
| 20240927 | 2,684 | 2,684 | 2,620 | 2,642 | 17,600 | -40 | 99% | 98% | 74% | ▼ | 98% | 100% | 101% | 99% | 106% |
| 20240930 | 2,624 | 2,624 | 2,555 | 2,574 | 16,300 | -68 | 97% | 98% | 93% | ▼▼ | 99% | 102% | 101% | 96% | 103% |
| 20241001 | 2,611 | 2,650 | 2,581 | 2,597 | 11,100 | 23 | 101% | 99% | 68% | ▲ | 101% | 104% | 104% | 97% | 104% |
| 20241002 | 2,558 | 2,640 | 2,558 | 2,589 | 14,800 | -8 | 100% | 101% | 133% | ▼ | 99% | 99% | 102% | 97% | 104% |
| 20241003 | 2,639 | 2,653 | 2,594 | 2,611 | 13,500 | 22 | 101% | 99% | 91% | ▲ | 100% | 99% | 103% | 97% | 105% |
| 20241004 | 2,632 | 2,644 | 2,615 | 2,624 | 13,100 | 13 | 100% | 100% | 97% | ▲▲ | 101% | 97% | 102% | 98% | 105% |
| 20241007 | 2,654 | 2,677 | 2,647 | 2,671 | 16,900 | 47 | 102% | 101% | 129% | ▲▲▲ | 99% | 96% | 102% | 100% | 107% |
| 20241008 | 2,660 | 2,669 | 2,607 | 2,621 | 8,700 | -50 | 98% | 99% | 51% | ▼ | 100% | 97% | 106% | 98% | 105% |
| 20241009 | 2,628 | 2,677 | 2,578 | 2,617 | 5,900 | -4 | 100% | 100% | 68% | ▼▼ | 99% | 97% | 106% | 98% | 105% |
| 20241010 | 2,618 | 2,618 | 2,574 | 2,587 | 8,100 | -30 | 99% | 99% | 137% | ▼▼▼ | 99% | 99% | 108% | 96% | 104% |
| 20241011 | 2,579 | 2,589 | 2,532 | 2,550 | 13,400 | -37 | 99% | 99% | 165% | ▼▼▼▼ | 98% | 100% | 107% | 95% | 100% |
| 20241015 | 2,600 | 2,600 | 2,536 | 2,557 | 16,000 | 7 | 100% | 98% | 119% | ▲ | 97% | 100% | 106% | 95% | 100% |
| 20241016 | 2,605 | 2,654 | 2,518 | 2,537 | 48,500 | -20 | 99% | 97% | 303% | ▼ | 99% | 102% | 109% | 95% | 100% |
| 20241017 | 2,536 | 2,542 | 2,513 | 2,520 | 14,100 | -17 | 99% | 99% | 29% | ▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20241018 | 2,525 | 2,557 | 2,525 | 2,556 | 16,800 | 36 | 101% | 101% | 119% | ▲ | 102% | 102% | 109% | 95% | 101% |
| 20241021 | 2,556 | 2,610 | 2,556 | 2,609 | 15,500 | 53 | 102% | 102% | 92% | ▲▲ | 99% | 102% | 110% | 97% | 104% |
| 20241022 | 2,609 | 2,631 | 2,570 | 2,590 | 12,000 | -19 | 99% | 99% | 77% | ▼ | 100% | 102% | 111% | 97% | 103% |
| 20241023 | 2,590 | 2,605 | 2,573 | 2,593 | 11,000 | 3 | 100% | 100% | 92% | ▲ | 101% | 102% | 111% | 97% | 103% |
| 20241024 | 2,584 | 2,619 | 2,575 | 2,614 | 13,900 | 21 | 101% | 101% | 126% | ▲▲ | 98% | 103% | 110% | 97% | 104% |
| 20241025 | 2,622 | 2,622 | 2,567 | 2,572 | 13,800 | -42 | 98% | 98% | 99% | ▼ | 103% | 105% | 111% | 96% | 102% |
| 20241028 | 2,580 | 2,650 | 2,580 | 2,650 | 15,700 | 78 | 103% | 103% | 114% | ▲ | 100% | 102% | 108% | 99% | 105% |
| 20241029 | 2,656 | 2,656 | 2,625 | 2,646 | 5,400 | -4 | 100% | 100% | 34% | ▼ | 98% | 101% | 107% | 99% | 105% |
| 20241030 | 2,684 | 2,686 | 2,643 | 2,643 | 46,900 | -3 | 100% | 98% | 869% | ▼▼ | 101% | 104% | 108% | 99% | 105% |
| 20241031 | 2,669 | 2,703 | 2,663 | 2,690 | 15,300 | 47 | 102% | 101% | 33% | ▲ | 101% | 104% | 107% | 100% | 107% |
| 20241101 | 2,677 | 2,707 | 2,670 | 2,701 | 4,700 | 11 | 100% | 101% | 31% | ▲▲ | 99% | 102% | 106% | 100% | 107% |
| 20241105 | 2,701 | 2,707 | 2,670 | 2,679 | 8,100 | -22 | 99% | 99% | 172% | ▼ | 100% | 102% | 106% | 99% | 106% |
| 20241106 | 2,706 | 2,723 | 2,698 | 2,719 | 18,300 | 40 | 101% | 100% | 226% | ▲ | 102% | 102% | 106% | 100% | 108% |
| 20241107 | 2,719 | 2,774 | 2,719 | 2,774 | 16,300 | 55 | 102% | 102% | 89% | ▲▲ | 98% | 100% | 103% | 100% | 110% |
| 20241108 | 2,778 | 2,807 | 2,719 | 2,734 | 9,700 | -40 | 99% | 98% | 60% | ▼ | 100% | 102% | 104% | 99% | 108% |
| 20241111 | 2,734 | 2,765 | 2,734 | 2,746 | 2,900 | 12 | 100% | 100% | 30% | ▲ | 100% | 101% | 103% | 99% | 109% |
| 20241112 | 2,763 | 2,796 | 2,763 | 2,768 | 7,200 | 22 | 101% | 100% | 248% | ▲▲ | 100% | 104% | 104% | 100% | 110% |
| 20241113 | 2,768 | 2,783 | 2,750 | 2,765 | 8,000 | -3 | 100% | 100% | 111% | ▼ | 99% | 104% | 104% | 100% | 110% |
| 20241114 | 2,765 | 2,781 | 2,749 | 2,749 | 6,700 | -16 | 99% | 99% | 84% | ▼▼ | 101% | 103% | 104% | 99% | 109% |
| 20241115 | 2,775 | 2,796 | 2,740 | 2,790 | 16,800 | 41 | 101% | 101% | 251% | ▲ | 100% | 103% | 103% | 100% | 109% |
| 20241118 | 2,795 | 2,798 | 2,774 | 2,798 | 7,500 | 8 | 100% | 100% | 45% | ▲▲ | 103% | 103% | 104% | 100% | 109% |
| 20241119 | 2,800 | 2,877 | 2,800 | 2,874 | 18,900 | 76 | 103% | 103% | 252% | ▲▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20241120 | 2,853 | 2,880 | 2,831 | 2,859 | 9,400 | -15 | 99% | 100% | 50% | ▼ | 100% | 99% | 102% | 99% | 111% |
| 20241121 | 2,859 | 2,896 | 2,845 | 2,845 | 8,800 | -14 | 100% | 100% | 94% | ▼▼ | 101% | 99% | 102% | 99% | 111% |
| 20241122 | 2,851 | 2,876 | 2,845 | 2,870 | 7,100 | 25 | 101% | 101% | 81% | ▲ | 98% | 98% | 101% | 100% | 112% |
| 20241125 | 2,880 | 2,896 | 2,830 | 2,836 | 14,200 | -34 | 99% | 98% | 200% | ▼ | 100% | 99% | 103% | 99% | 107% |
| 20241126 | 2,833 | 2,851 | 2,831 | 2,841 | 4,000 | 5 | 100% | 100% | 28% | ▲ | 98% | 100% | 103% | 99% | 107% |
| 20241127 | 2,830 | 2,830 | 2,766 | 2,777 | 10,200 | -64 | 98% | 98% | 255% | ▼ | 102% | 103% | 106% | 97% | 105% |
| 20241128 | 2,753 | 2,823 | 2,753 | 2,813 | 7,100 | 36 | 101% | 102% | 70% | ▲ | 99% | 100% | 103% | 98% | 105% |
| 20241129 | 2,813 | 2,820 | 2,795 | 2,795 | 3,900 | -18 | 99% | 99% | 55% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20241202 | 2,795 | 2,821 | 2,795 | 2,812 | 7,000 | 17 | 101% | 101% | 179% | ▲ | 102% | 102% | 104% | 98% | 105% |
| 20241203 | 2,785 | 2,850 | 2,785 | 2,838 | 7,500 | 26 | 101% | 102% | 107% | ▲▲ | 98% | 101% | 103% | 99% | 104% |
| 20241204 | 2,831 | 2,838 | 2,750 | 2,767 | 19,700 | -71 | 97% | 98% | 263% | ▼ | 101% | 103% | 104% | 96% | 101% |
| 20241205 | 2,782 | 2,827 | 2,774 | 2,822 | 9,900 | 55 | 102% | 101% | 50% | ▲ | 100% | 102% | 102% | 98% | 103% |
| 20241206 | 2,829 | 2,840 | 2,810 | 2,835 | 21,700 | 13 | 100% | 100% | 219% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20241209 | 2,829 | 2,858 | 2,829 | 2,854 | 14,800 | 19 | 101% | 101% | 68% | ▲▲▲ | 100% | 102% | 0% | 99% | 104% |
| 20241210 | 2,860 | 2,880 | 2,860 | 2,870 | 10,000 | 16 | 101% | 100% | 68% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241211 | 2,870 | 2,878 | 2,855 | 2,875 | 9,300 | 5 | 100% | 100% | 93% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241212 | 2,880 | 2,899 | 2,869 | 2,889 | 13,800 | 14 | 100% | 100% | 148% | ▲▲▲▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241213 | 2,900 | 2,900 | 2,853 | 2,882 | 25,800 | -7 | 100% | 99% | 187% | ▼ | 101% | 100% | 0% | 100% | 104% |
| 20241216 | 2,884 | 2,930 | 2,880 | 2,907 | 16,200 | 25 | 101% | 101% | 63% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 2,913 | 2,937 | 2,885 | 2,902 | 9,600 | -5 | 100% | 100% | 59% | ▼ | 101% | 0% | 0% | 100% | 105% |
| 20241218 | 2,887 | 2,912 | 2,887 | 2,908 | 4,600 | 6 | 100% | 101% | 48% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241219 | 2,907 | 2,915 | 2,880 | 2,884 | 12,600 | -24 | 99% | 99% | 274% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20241220 | 2,892 | 2,899 | 2,859 | 2,877 | 11,400 | -7 | 100% | 99% | 90% | ▼▼ | % | % | % | 99% | 104% |
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 | 6,200 | 23,600 | 500 | 17,600 | 5,700 | 6,000 |
| 2024-12-06 | 6,100 | 20,500 | 400 | 17,300 | 5,700 | 3,200 |
| 2024-11-29 | 5,200 | 20,700 | 500 | 17,300 | 4,700 | 3,400 |
| 2024-11-22 | 5,400 | 21,800 | 500 | 18,000 | 4,900 | 3,800 |
| 2024-11-15 | 7,200 | 22,100 | 500 | 18,400 | 6,700 | 3,700 |
| 2024-11-08 | 5,100 | 21,600 | 400 | 18,400 | 4,700 | 3,200 |
| 2024-11-01 | 4,600 | 23,300 | 400 | 18,300 | 4,200 | 5,000 |
| 2024-10-25 | 4,800 | 24,500 | 400 | 18,000 | 4,400 | 6,500 |
| 2024-10-18 | 4,200 | 26,800 | 400 | 19,000 | 3,800 | 7,800 |
| 2024-10-11 | 3,800 | 22,500 | 400 | 16,900 | 3,400 | 5,600 |
| 2024-10-04 | 3,100 | 22,000 | 400 | 16,800 | 2,700 | 5,200 |
| 2024-09-27 | 2,100 | 21,300 | 500 | 16,400 | 1,600 | 4,900 |
| 2024-09-20 | 2,100 | 21,500 | 600 | 16,900 | 1,500 | 4,600 |
| 2024-09-13 | 2,100 | 21,500 | 700 | 16,800 | 1,400 | 4,700 |
| 2024-09-06 | 4,700 | 21,700 | 900 | 16,800 | 3,800 | 4,900 |
| 2024-08-30 | 13,900 | 27,900 | 2,200 | 18,300 | 11,700 | 9,600 |
| 2024-08-23 | 67,700 | 27,900 | 63,200 | 18,100 | 4,500 | 9,800 |
| 2024-08-16 | 36,600 | 24,800 | 33,400 | 17,500 | 3,200 | 7,300 |
| 2024-08-09 | 18,500 | 29,200 | 17,000 | 18,700 | 1,500 | 10,500 |
| 2024-08-02 | 10,500 | 31,300 | 9,400 | 20,000 | 1,100 | 11,300 |
| 2024-07-26 | 5,000 | 31,100 | 3,900 | 20,100 | 1,100 | 11,000 |
| 2024-07-19 | 3,300 | 29,900 | 1,500 | 19,500 | 1,800 | 10,400 |
| 2024-07-12 | 3,500 | 24,400 | 900 | 17,500 | 2,600 | 6,900 |
| 2024-07-05 | 4,200 | 24,000 | 2,200 | 17,800 | 2,000 | 6,200 |
| 2024-06-28 | 4,400 | 25,500 | 2,200 | 19,600 | 2,200 | 5,900 |
| 2024-06-21 | 4,600 | 27,200 | 2,200 | 19,700 | 2,400 | 7,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 1,442 | 0.01% | ▼ | -161,600 | 2,403 | 2,521 | 2,403 | 2,511 | 90,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | 進和 | 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 |
| 20241121 | 16:00 | 進和 | 新役員体制に関するお知らせ |
| 20241121 | 16:00 | 進和 | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20241015 | 16:00 | 進和 | 2024年8月期決算短信[日本基準](連結) |
| 20241015 | 16:00 | 進和 | 剰余金の配当に関するお知らせ |
| 20241015 | 16:00 | 進和 | 役員等の異動に関するお知らせ |
| 20240712 | 16:00 | 進和 | 2024年８月期第３四半期決算短信〔日本基準〕(連結) |
| 20240607 | 16:00 | 進和 | 監査等委員である取締役辞任に関するお知らせ |
| 20240411 | 16:00 | 進和 | 2024年８月期第２四半期決算短信[日本基準]（連結） |
| 20240111 | 16:00 | 進和 | 2024年８月期 第１四半期決算短信[日本基準]（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTA8 | 350 | 2024-11-22 11:08 | 株式会社進和 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7607 | 1 | 株式会社進和 | 2024-12-22 03:21:06 |
| 7607 | 2 | IRニュース／株主・投資家の皆様へ｜投資家情報｜株式会社進和株式会社進和 | 2024-06-26 23:49:10 |
| 7607 | 2 | よくある質問／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:09 |
| 7607 | 2 | 電子公告／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:08 |
| 7607 | 2 | 株式の状況・株価情報／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:06 |
| 7607 | 2 | 財務ハイライト／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:05 |
| 7607 | 2 | 有価証券報告書等／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:04 |
| 7607 | 2 | 中期経営計画／IRライブラリ｜投資家情報｜株式会社進和 | 2024-06-26 23:49:03 |
| 7607 | 2 | 決算短信・説明会資料／IRライブラリ｜投資家情報│株式会社進和 | 2024-06-26 23:49:02 |
| 7607 | 2 | 株主還元・株主優待／株主・投資家の皆様へ｜投資家情報｜株式会社進和 | 2024-06-26 19:34:52 |