| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,745 | 2,793 | 2,731 | 2,758 | 10,600 | 15 | 101% | 100% | 66% | ▲ | 101% | 104% | 104% | 91% | 101% |
| 20250121 | 2,790 | 2,865 | 2,757 | 2,818 | 26,200 | 60 | 102% | 101% | 247% | ▲▲ | 100% | 103% | 102% | 93% | 103% |
| 20250122 | 2,833 | 2,846 | 2,814 | 2,829 | 8,500 | 11 | 100% | 100% | 32% | ▲▲▲ | 100% | 103% | 102% | 94% | 103% |
| 20250123 | 2,837 | 2,844 | 2,820 | 2,840 | 10,200 | 11 | 100% | 100% | 120% | ▲▲▲▲ | 100% | 104% | 101% | 94% | 104% |
| 20250124 | 2,854 | 2,864 | 2,840 | 2,850 | 12,300 | 10 | 100% | 100% | 121% | ▲▲▲▲▲ | 101% | 103% | 101% | 94% | 104% |
| 20250127 | 2,878 | 2,935 | 2,878 | 2,893 | 10,600 | 43 | 102% | 101% | 86% | ▲▲▲▲▲▲ | 102% | 103% | 101% | 96% | 106% |
| 20250128 | 2,863 | 2,927 | 2,863 | 2,908 | 14,800 | 15 | 101% | 102% | 140% | ▲▲▲▲▲▲▲ | 100% | 100% | 99% | 96% | 106% |
| 20250129 | 2,930 | 2,932 | 2,917 | 2,919 | 9,900 | 11 | 100% | 100% | 67% | ▲▲▲▲▲▲▲▲ | 102% | 100% | 100% | 97% | 106% |
| 20250130 | 2,905 | 2,975 | 2,905 | 2,971 | 15,800 | 52 | 102% | 102% | 160% | ▲▲▲▲▲▲▲▲▲ | 99% | 97% | 97% | 98% | 108% |
| 20250131 | 2,978 | 2,986 | 2,948 | 2,963 | 11,300 | -8 | 100% | 99% | 72% | ▼ | 100% | 99% | 100% | 99% | 108% |
| 20250203 | 2,930 | 2,953 | 2,914 | 2,925 | 22,500 | -38 | 99% | 100% | 199% | ▼▼ | 99% | 99% | 104% | 98% | 107% |
| 20250204 | 2,921 | 2,959 | 2,878 | 2,878 | 22,400 | -47 | 98% | 99% | 100% | ▼▼▼ | 100% | 98% | 105% | 97% | 105% |
| 20250205 | 2,898 | 2,911 | 2,883 | 2,895 | 10,500 | 17 | 101% | 100% | 47% | ▲ | 101% | 101% | 106% | 97% | 106% |
| 20250206 | 2,870 | 2,917 | 2,870 | 2,903 | 10,000 | 8 | 100% | 101% | 95% | ▲▲ | 100% | 100% | 106% | 98% | 106% |
| 20250207 | 2,882 | 2,917 | 2,882 | 2,883 | 12,200 | -20 | 99% | 100% | 122% | ▼ | 99% | 99% | 106% | 97% | 105% |
| 20250210 | 2,883 | 2,883 | 2,841 | 2,842 | 10,700 | -41 | 99% | 99% | 88% | ▼▼ | 99% | 99% | 106% | 96% | 104% |
| 20250212 | 2,874 | 2,874 | 2,845 | 2,854 | 5,600 | 12 | 100% | 99% | 52% | ▲ | 101% | 100% | 107% | 96% | 104% |
| 20250213 | 2,862 | 2,901 | 2,862 | 2,896 | 9,500 | 42 | 101% | 101% | 170% | ▲▲ | 98% | 97% | 105% | 97% | 106% |
| 20250214 | 2,918 | 2,919 | 2,845 | 2,868 | 15,700 | -28 | 99% | 98% | 165% | ▼ | 99% | 100% | 107% | 97% | 105% |
| 20250217 | 2,850 | 2,860 | 2,834 | 2,834 | 10,200 | -34 | 99% | 99% | 65% | ▼▼ | 100% | 101% | 108% | 95% | 103% |
| 20250218 | 2,857 | 2,859 | 2,822 | 2,856 | 13,400 | 22 | 101% | 100% | 131% | ▲ | 99% | 101% | 108% | 96% | 101% |
| 20250219 | 2,859 | 2,865 | 2,837 | 2,844 | 9,400 | -12 | 100% | 99% | 70% | ▼ | 99% | 102% | 109% | 96% | 101% |
| 20250220 | 2,840 | 2,840 | 2,800 | 2,800 | 20,400 | -44 | 98% | 99% | 217% | ▼▼ | 101% | 104% | 110% | 94% | 100% |
| 20250225 | 2,800 | 2,848 | 2,794 | 2,841 | 23,600 | 41 | 101% | 101% | 116% | ▲ | 101% | 103% | 108% | 96% | 101% |
| 20250226 | 2,858 | 2,876 | 2,847 | 2,874 | 59,800 | 33 | 101% | 101% | 253% | ▲▲ | 103% | 106% | 110% | 97% | 103% |
| 20250227 | 2,805 | 2,893 | 2,775 | 2,893 | 35,900 | 19 | 101% | 103% | 60% | ▲▲▲ | 99% | 106% | 107% | 97% | 103% |
| 20250228 | 2,887 | 2,891 | 2,851 | 2,851 | 11,100 | -42 | 99% | 99% | 31% | ▼ | 101% | 106% | 107% | 96% | 102% |
| 20250303 | 2,885 | 2,906 | 2,878 | 2,900 | 17,100 | 49 | 102% | 101% | 154% | ▲ | 101% | 102% | 106% | 98% | 104% |
| 20250304 | 2,906 | 2,950 | 2,882 | 2,935 | 13,800 | 35 | 101% | 101% | 81% | ▲▲ | 101% | 100% | 105% | 99% | 105% |
| 20250305 | 2,935 | 2,995 | 2,935 | 2,975 | 27,000 | 40 | 101% | 101% | 196% | ▲▲▲ | 102% | 98% | 103% | 100% | 106% |
| 20250306 | 3,000 | 3,100 | 2,990 | 3,050 | 29,300 | 75 | 103% | 102% | 109% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 109% |
| 20250307 | 3,005 | 3,005 | 2,950 | 2,960 | 14,400 | -90 | 97% | 99% | 49% | ▼ | 99% | 102% | 105% | 97% | 106% |
| 20250310 | 2,956 | 2,956 | 2,922 | 2,940 | 9,600 | -20 | 99% | 99% | 67% | ▼▼ | 99% | 104% | 106% | 96% | 105% |
| 20250311 | 2,923 | 2,923 | 2,880 | 2,903 | 11,200 | -37 | 99% | 99% | 117% | ▼▼▼ | 101% | 105% | 106% | 95% | 104% |
| 20250312 | 2,919 | 2,950 | 2,919 | 2,950 | 11,500 | 47 | 102% | 101% | 103% | ▲ | 102% | 105% | 102% | 97% | 105% |
| 20250313 | 2,947 | 2,998 | 2,918 | 2,992 | 14,000 | 42 | 101% | 102% | 122% | ▲▲ | 100% | 103% | 97% | 98% | 107% |
| 20250314 | 2,993 | 3,030 | 2,967 | 3,005 | 19,000 | 13 | 100% | 100% | 136% | ▲▲▲ | 101% | 101% | 97% | 99% | 107% |
| 20250317 | 3,005 | 3,030 | 2,982 | 3,030 | 12,400 | 25 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 99% | 96% | 99% | 108% |
| 20250318 | 3,025 | 3,120 | 3,025 | 3,060 | 19,600 | 30 | 101% | 101% | 158% | ▲▲▲▲▲ | 102% | 100% | 96% | 100% | 109% |
| 20250319 | 3,040 | 3,090 | 3,030 | 3,090 | 10,500 | 30 | 101% | 102% | 54% | ▲▲▲▲▲▲ | 100% | 101% | 97% | 100% | 110% |
| 20250321 | 3,060 | 3,080 | 3,020 | 3,045 | 18,600 | -45 | 99% | 100% | 177% | ▼ | 98% | 101% | 97% | 99% | 109% |
| 20250324 | 3,065 | 3,065 | 2,967 | 2,989 | 10,800 | -56 | 98% | 98% | 58% | ▼▼ | 100% | 100% | 99% | 97% | 107% |
| 20250325 | 3,010 | 3,050 | 2,981 | 3,005 | 10,800 | 16 | 101% | 100% | 100% | ▲ | 101% | 96% | 99% | 97% | 106% |
| 20250326 | 3,010 | 3,040 | 2,962 | 3,040 | 17,500 | 35 | 101% | 101% | 162% | ▲▲ | 102% | 96% | 98% | 98% | 107% |
| 20250327 | 3,035 | 3,090 | 3,015 | 3,090 | 23,100 | 50 | 102% | 102% | 132% | ▲▲▲ | 98% | 94% | 97% | 100% | 108% |
| 20250328 | 3,060 | 3,110 | 2,986 | 2,995 | 31,000 | -95 | 97% | 98% | 134% | ▼ | 98% | 97% | 100% | 97% | 105% |
| 20250331 | 2,962 | 2,962 | 2,880 | 2,894 | 20,000 | -101 | 97% | 98% | 65% | ▼▼ | 100% | 94% | 102% | 94% | 100% |
| 20250401 | 2,907 | 2,935 | 2,900 | 2,900 | 12,200 | 6 | 100% | 100% | 61% | ▲ | 98% | 92% | 101% | 94% | 100% |
| 20250402 | 2,940 | 2,940 | 2,880 | 2,889 | 14,700 | -11 | 100% | 98% | 120% | ▼ | 101% | 102% | 105% | 93% | 100% |
| 20250403 | 2,839 | 2,894 | 2,829 | 2,859 | 18,300 | -30 | 99% | 101% | 124% | ▼▼ | 96% | 102% | 0% | 93% | 100% |
| 20250404 | 2,845 | 2,845 | 2,680 | 2,723 | 37,400 | -136 | 95% | 96% | 204% | ▼▼▼ | 101% | 109% | 0% | 88% | 100% |
| 20250408 | 2,682 | 2,751 | 2,652 | 2,701 | 24,900 | -22 | 99% | 101% | 67% | ▼▼▼▼ | 101% | 110% | 0% | 87% | 100% |
| 20250409 | 2,656 | 2,716 | 2,638 | 2,685 | 23,700 | -16 | 99% | 101% | 95% | ▼▼▼▼▼ | 100% | 100% | 0% | 87% | 100% |
| 20250410 | 2,885 | 2,898 | 2,801 | 2,898 | 19,900 | 213 | 108% | 100% | 84% | ▲ | 99% | 99% | 0% | 94% | 108% |
| 20250411 | 2,896 | 2,910 | 2,752 | 2,880 | 13,500 | -18 | 99% | 99% | 68% | ▼ | 98% | 100% | 0% | 93% | 107% |
| 20250414 | 2,966 | 2,975 | 2,896 | 2,915 | 13,600 | 35 | 101% | 98% | 101% | ▲ | 98% | 101% | 0% | 94% | 109% |
| 20250415 | 2,955 | 2,980 | 2,882 | 2,882 | 7,000 | -33 | 99% | 98% | 51% | ▼ | 98% | 0% | 0% | 93% | 107% |
| 20250416 | 2,911 | 2,911 | 2,842 | 2,860 | 6,800 | -22 | 99% | 98% | 97% | ▼▼ | 100% | 0% | 0% | 93% | 107% |
| 20250417 | 2,840 | 2,869 | 2,840 | 2,849 | 3,700 | -11 | 100% | 100% | 54% | ▼▼▼ | 103% | 0% | 0% | 92% | 106% |
| 20250418 | 2,871 | 2,973 | 2,867 | 2,970 | 8,100 | 121 | 104% | 103% | 219% | ▲ | % | % | % | 96% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,400 | 23,700 | 400 | 20,500 | 1,000 | 3,200 |
| 2025-04-04 | 1,000 | 24,500 | 400 | 20,500 | 600 | 4,000 |
| 2025-03-28 | 3,400 | 27,400 | 400 | 22,900 | 3,000 | 4,500 |
| 2025-03-21 | 3,500 | 25,800 | 400 | 23,100 | 3,100 | 2,700 |
| 2025-03-14 | 3,800 | 23,800 | 400 | 21,200 | 3,400 | 2,600 |
| 2025-03-07 | 4,500 | 24,100 | 500 | 21,200 | 4,000 | 2,900 |
| 2025-02-28 | 4,100 | 21,800 | 300 | 18,300 | 3,800 | 3,500 |
| 2025-02-21 | 8,800 | 22,800 | 5,700 | 18,000 | 3,100 | 4,800 |
| 2025-02-14 | 2,900 | 22,000 | 1,400 | 17,700 | 1,500 | 4,300 |
| 2025-02-07 | 2,500 | 22,500 | 600 | 18,400 | 1,900 | 4,100 |
| 2025-01-31 | 4,000 | 21,300 | 300 | 17,400 | 3,700 | 3,900 |
| 2025-01-24 | 4,100 | 22,800 | 300 | 17,600 | 3,800 | 5,200 |
| 2025-01-17 | 4,800 | 22,500 | 300 | 17,600 | 4,500 | 4,900 |
| 2025-01-10 | 6,400 | 23,700 | 400 | 18,500 | 6,000 | 5,200 |
| 2024-12-27 | 5,400 | 22,800 | 400 | 17,800 | 5,000 | 5,000 |
| 2024-12-20 | 6,200 | 25,300 | 500 | 18,700 | 5,700 | 6,600 |
| 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 |
|---|---|---|---|
| 20250411 | 16:00 | 進和 | 2025年８月期第２四半期決算短信〔日本基準〕(連結) |
| 20250110 | 16:00 | 進和 | 2025年８月期 第１四半期決算短信〔日本基準〕(連結) |
| 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7607 | 1 | 株式会社進和 | 2025-04-19 19:26:29 |
| 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 |