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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,910 | 3,975 | 3,868 | 3,975 | 594,600 | 56 | 101% | 102% | 70% | ▲ | 101% | 100% | 100% | 96% | 102% |
20250311 | 3,951 | 4,022 | 3,933 | 4,002 | 724,900 | 27 | 101% | 101% | 122% | ▲▲ | 101% | 100% | 99% | 96% | 103% |
20250312 | 3,983 | 4,045 | 3,965 | 4,013 | 530,600 | 11 | 100% | 101% | 73% | ▲▲▲ | 99% | 99% | 97% | 97% | 103% |
20250313 | 4,005 | 4,038 | 3,942 | 3,947 | 507,000 | -66 | 98% | 99% | 96% | ▼ | 101% | 102% | 95% | 96% | 101% |
20250314 | 3,939 | 3,983 | 3,930 | 3,965 | 559,300 | 18 | 100% | 101% | 110% | ▲ | 100% | 101% | 94% | 98% | 102% |
20250317 | 3,966 | 3,992 | 3,959 | 3,968 | 463,200 | 3 | 100% | 100% | 83% | ▲▲ | 99% | 98% | 93% | 98% | 102% |
20250318 | 3,998 | 4,001 | 3,946 | 3,965 | 540,300 | -3 | 100% | 99% | 117% | ▼ | 100% | 99% | 92% | 98% | 102% |
20250319 | 3,955 | 4,011 | 3,953 | 3,963 | 396,200 | -2 | 100% | 100% | 73% | ▼▼ | 101% | 100% | 93% | 98% | 102% |
20250321 | 3,954 | 4,009 | 3,954 | 3,999 | 890,800 | 36 | 101% | 101% | 225% | ▲ | 98% | 100% | 93% | 99% | 103% |
20250324 | 3,944 | 3,950 | 3,884 | 3,884 | 676,400 | -115 | 97% | 98% | 76% | ▼ | 100% | 99% | 94% | 96% | 100% |
20250325 | 3,910 | 3,917 | 3,868 | 3,902 | 583,500 | 18 | 100% | 100% | 86% | ▲ | 100% | 96% | 94% | 97% | 100% |
20250326 | 3,909 | 3,926 | 3,887 | 3,910 | 605,900 | 8 | 100% | 100% | 104% | ▲▲ | 102% | 96% | 95% | 97% | 101% |
20250327 | 3,880 | 3,943 | 3,880 | 3,943 | 758,500 | 33 | 101% | 102% | 125% | ▲▲▲ | 99% | 95% | 94% | 98% | 102% |
20250328 | 3,897 | 3,906 | 3,836 | 3,865 | 657,200 | -78 | 98% | 99% | 87% | ▼ | 98% | 95% | 97% | 96% | 100% |
20250331 | 3,810 | 3,819 | 3,729 | 3,730 | 1,054,000 | -135 | 97% | 98% | 160% | ▼▼ | 98% | 96% | 97% | 92% | 100% |
20250401 | 3,795 | 3,795 | 3,735 | 3,735 | 630,900 | 5 | 100% | 98% | 60% | ▲ | 99% | 93% | 99% | 92% | 100% |
20250402 | 3,720 | 3,733 | 3,687 | 3,700 | 651,500 | -35 | 99% | 99% | 103% | ▼ | 101% | 102% | 104% | 92% | 100% |
20250403 | 3,566 | 3,610 | 3,545 | 3,602 | 701,600 | -98 | 97% | 101% | 108% | ▼▼ | 102% | 102% | 104% | 89% | 100% |
20250404 | 3,560 | 3,710 | 3,558 | 3,631 | 1,119,900 | 29 | 101% | 102% | 160% | ▲ | 99% | 102% | 106% | 90% | 101% |
20250408 | 3,497 | 3,500 | 3,420 | 3,446 | 1,464,800 | -185 | 95% | 99% | 131% | ▼ | 100% | 106% | 109% | 86% | 100% |
20250409 | 3,400 | 3,446 | 3,332 | 3,405 | 1,020,600 | -41 | 99% | 100% | 70% | ▼▼ | 100% | 100% | 103% | 85% | 100% |
20250410 | 3,615 | 3,660 | 3,501 | 3,624 | 1,343,200 | 219 | 106% | 100% | 132% | ▲ | 101% | 103% | 105% | 90% | 106% |
20250411 | 3,526 | 3,555 | 3,454 | 3,545 | 772,400 | -79 | 98% | 101% | 58% | ▼ | 100% | 103% | 104% | 89% | 104% |
20250414 | 3,565 | 3,597 | 3,549 | 3,558 | 671,400 | 13 | 100% | 100% | 87% | ▲ | 100% | 102% | 103% | 89% | 104% |
20250415 | 3,604 | 3,633 | 3,576 | 3,616 | 621,700 | 58 | 102% | 100% | 93% | ▲▲ | 100% | 102% | 103% | 90% | 106% |
20250416 | 3,594 | 3,598 | 3,551 | 3,579 | 552,100 | -37 | 99% | 100% | 89% | ▼ | 102% | 101% | 104% | 89% | 105% |
20250417 | 3,579 | 3,651 | 3,575 | 3,634 | 707,600 | 55 | 102% | 102% | 128% | ▲ | 100% | 98% | 100% | 91% | 107% |
20250418 | 3,695 | 3,702 | 3,628 | 3,678 | 461,800 | 44 | 101% | 100% | 65% | ▲▲ | 100% | 100% | 102% | 92% | 108% |
20250421 | 3,650 | 3,673 | 3,636 | 3,655 | 372,200 | -23 | 99% | 100% | 81% | ▼ | 99% | 101% | 102% | 93% | 107% |
20250422 | 3,614 | 3,625 | 3,579 | 3,582 | 492,900 | -73 | 98% | 99% | 132% | ▼▼ | 99% | 101% | 101% | 91% | 105% |
20250423 | 3,638 | 3,648 | 3,602 | 3,614 | 637,600 | 32 | 101% | 99% | 129% | ▲ | 100% | 101% | 99% | 92% | 106% |
20250424 | 3,638 | 3,683 | 3,630 | 3,638 | 461,700 | 24 | 101% | 100% | 72% | ▲▲ | 100% | 102% | 95% | 92% | 107% |
20250425 | 3,654 | 3,678 | 3,629 | 3,660 | 549,200 | 22 | 101% | 100% | 119% | ▲▲▲ | 100% | 101% | 95% | 95% | 107% |
20250428 | 3,670 | 3,699 | 3,655 | 3,667 | 456,000 | 7 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 101% | 94% | 98% | 108% |
20250430 | 3,680 | 3,684 | 3,644 | 3,668 | 952,700 | 1 | 100% | 100% | 209% | ▲▲▲▲▲ | 101% | 101% | 95% | 98% | 108% |
20250501 | 3,662 | 3,694 | 3,623 | 3,688 | 496,100 | 20 | 101% | 101% | 52% | ▲▲▲▲▲▲ | 100% | 100% | 94% | 100% | 108% |
20250502 | 3,709 | 3,747 | 3,701 | 3,712 | 456,200 | 24 | 101% | 100% | 92% | ▲▲▲▲▲▲▲ | 98% | 99% | 93% | 100% | 109% |
20250507 | 3,741 | 3,741 | 3,660 | 3,660 | 752,800 | -52 | 99% | 98% | 165% | ▼ | 101% | 97% | 95% | 99% | 107% |
20250508 | 3,686 | 3,708 | 3,653 | 3,708 | 535,900 | 48 | 101% | 101% | 71% | ▲ | 101% | 95% | 95% | 100% | 109% |
20250509 | 3,670 | 3,737 | 3,670 | 3,701 | 831,300 | -7 | 100% | 101% | 155% | ▼ | 100% | 94% | 95% | 100% | 109% |
20250512 | 3,676 | 3,703 | 3,669 | 3,687 | 685,800 | -14 | 100% | 100% | 82% | ▼▼ | 97% | 93% | 95% | 99% | 104% |
20250513 | 3,689 | 3,726 | 3,590 | 3,590 | 1,260,800 | -97 | 97% | 97% | 184% | ▼▼▼ | 97% | 96% | 98% | 97% | 101% |
20250514 | 3,561 | 3,580 | 3,449 | 3,461 | 907,200 | -129 | 96% | 97% | 72% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
20250515 | 3,465 | 3,506 | 3,435 | 3,469 | 1,035,000 | 8 | 100% | 100% | 114% | ▲ | 99% | 99% | 100% | 93% | 100% |
20250516 | 3,484 | 3,509 | 3,425 | 3,444 | 805,300 | -25 | 99% | 99% | 78% | ▼ | 99% | 99% | 100% | 93% | 100% |
20250519 | 3,440 | 3,444 | 3,378 | 3,408 | 713,700 | -36 | 99% | 99% | 89% | ▼▼ | 100% | 99% | 100% | 92% | 100% |
20250520 | 3,429 | 3,504 | 3,421 | 3,434 | 1,031,600 | 26 | 101% | 100% | 145% | ▲ | 100% | 99% | 99% | 93% | 101% |
20250521 | 3,448 | 3,519 | 3,448 | 3,460 | 980,200 | 26 | 101% | 100% | 95% | ▲▲ | 100% | 100% | 100% | 93% | 102% |
20250522 | 3,428 | 3,450 | 3,407 | 3,418 | 812,100 | -42 | 99% | 100% | 83% | ▼ | 99% | 101% | 100% | 92% | 100% |
20250523 | 3,432 | 3,437 | 3,383 | 3,383 | 452,500 | -35 | 99% | 99% | 56% | ▼▼ | 101% | 104% | 0% | 91% | 100% |
20250526 | 3,358 | 3,406 | 3,346 | 3,401 | 498,100 | 18 | 101% | 101% | 110% | ▲ | 100% | 102% | 0% | 92% | 101% |
20250527 | 3,410 | 3,413 | 3,380 | 3,413 | 446,700 | 12 | 100% | 100% | 90% | ▲▲ | 99% | 99% | 0% | 92% | 101% |
20250528 | 3,446 | 3,446 | 3,388 | 3,414 | 606,600 | 1 | 100% | 99% | 136% | ▲▲▲ | 102% | 100% | 0% | 92% | 101% |
20250529 | 3,414 | 3,486 | 3,414 | 3,471 | 727,600 | 57 | 102% | 102% | 120% | ▲▲▲▲ | 103% | 101% | 0% | 94% | 103% |
20250530 | 3,401 | 3,513 | 3,399 | 3,493 | 2,004,900 | 22 | 101% | 103% | 276% | ▲▲▲▲▲ | 99% | 99% | 0% | 94% | 103% |
20250602 | 3,455 | 3,468 | 3,406 | 3,408 | 542,400 | -85 | 98% | 99% | 27% | ▼ | 100% | 101% | 0% | 92% | 101% |
20250603 | 3,398 | 3,414 | 3,371 | 3,401 | 610,300 | -7 | 100% | 100% | 113% | ▼▼ | 100% | 0% | 0% | 92% | 101% |
20250604 | 3,421 | 3,445 | 3,405 | 3,419 | 604,900 | 18 | 101% | 100% | 99% | ▲ | 101% | 0% | 0% | 92% | 101% |
20250605 | 3,380 | 3,425 | 3,362 | 3,425 | 929,400 | 6 | 100% | 101% | 154% | ▲▲ | 99% | 0% | 0% | 93% | 101% |
20250606 | 3,447 | 3,447 | 3,403 | 3,417 | 681,000 | -8 | 100% | 99% | 73% | ▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 54,600 | 303,100 | 13,700 | 66,600 | 40,900 | 236,500 |
2025-05-23 | 31,600 | 297,100 | 16,900 | 66,100 | 14,700 | 231,000 |
2025-05-16 | 36,900 | 281,900 | 17,100 | 65,400 | 19,800 | 216,500 |
2025-05-09 | 25,800 | 220,900 | 13,400 | 53,700 | 12,400 | 167,200 |
2025-05-02 | 34,300 | 217,300 | 15,100 | 53,000 | 19,200 | 164,300 |
2025-04-25 | 29,500 | 224,500 | 14,800 | 52,700 | 14,700 | 171,800 |
2025-04-18 | 25,600 | 225,200 | 14,800 | 53,100 | 10,800 | 172,100 |
2025-04-11 | 30,300 | 224,800 | 16,500 | 51,400 | 13,800 | 173,400 |
2025-04-04 | 59,400 | 246,900 | 48,000 | 52,300 | 11,400 | 194,600 |
2025-03-28 | 23,500 | 246,100 | 14,700 | 54,000 | 8,800 | 192,100 |
2025-03-21 | 19,500 | 203,400 | 14,700 | 46,200 | 4,800 | 157,200 |
2025-03-14 | 20,900 | 203,300 | 14,700 | 46,000 | 6,200 | 157,300 |
2025-03-07 | 26,600 | 213,500 | 14,800 | 47,600 | 11,800 | 165,900 |
2025-02-28 | 22,100 | 199,500 | 14,800 | 45,000 | 7,300 | 154,500 |
2025-02-21 | 21,600 | 204,100 | 14,600 | 43,900 | 7,000 | 160,200 |
2025-02-14 | 27,200 | 173,800 | 14,500 | 39,600 | 12,700 | 134,200 |
2025-02-07 | 25,300 | 140,400 | 14,700 | 37,300 | 10,600 | 103,100 |
2025-01-31 | 36,400 | 99,800 | 23,400 | 31,200 | 13,000 | 68,600 |
2025-01-24 | 34,400 | 112,600 | 23,600 | 31,100 | 10,800 | 81,500 |
2025-01-17 | 31,700 | 130,500 | 23,100 | 34,300 | 8,600 | 96,200 |
2025-01-10 | 34,500 | 122,800 | 23,300 | 32,300 | 11,200 | 90,500 |
2024-12-27 | 35,800 | 103,600 | 22,100 | 31,100 | 13,700 | 72,500 |
2024-12-20 | 39,000 | 114,700 | 22,100 | 39,100 | 16,900 | 75,600 |
2024-12-13 | 33,400 | 121,800 | 22,000 | 40,200 | 11,400 | 81,600 |
2024-12-06 | 44,700 | 148,400 | 33,600 | 43,400 | 11,100 | 105,000 |
2024-11-29 | 46,500 | 144,100 | 33,600 | 44,000 | 12,900 | 100,100 |
2024-11-22 | 93,700 | 159,800 | 45,200 | 55,500 | 48,500 | 104,300 |
2024-11-15 | 47,000 | 129,400 | 31,300 | 42,700 | 15,700 | 86,700 |
2024-11-08 | 40,500 | 102,400 | 29,500 | 42,600 | 11,000 | 59,800 |
2024-11-01 | 39,700 | 126,800 | 27,300 | 42,400 | 12,400 | 84,400 |
2024-10-25 | 45,000 | 122,300 | 27,900 | 42,300 | 17,100 | 80,000 |
2024-10-18 | 41,500 | 110,700 | 27,900 | 42,000 | 13,600 | 68,700 |
2024-10-11 | 44,300 | 98,100 | 28,000 | 45,800 | 16,300 | 52,300 |
2024-10-04 | 48,600 | 90,000 | 29,600 | 42,200 | 19,000 | 47,800 |
2024-09-27 | 51,800 | 98,600 | 29,500 | 46,400 | 22,300 | 52,200 |
2024-09-20 | 49,400 | 95,900 | 29,300 | 39,900 | 20,100 | 56,000 |
2024-09-13 | 47,900 | 96,300 | 30,700 | 39,700 | 17,200 | 56,600 |
2024-09-06 | 63,300 | 93,200 | 30,700 | 40,900 | 32,600 | 52,300 |
2024-08-30 | 80,200 | 79,800 | 35,800 | 38,200 | 44,400 | 41,600 |
2024-08-23 | 84,500 | 114,800 | 35,200 | 37,200 | 49,300 | 77,600 |
2024-08-16 | 49,900 | 74,600 | 32,000 | 30,900 | 17,900 | 43,700 |
2024-08-09 | 32,800 | 80,200 | 23,600 | 30,300 | 9,200 | 49,900 |
2024-08-02 | 52,800 | 108,200 | 40,800 | 43,000 | 12,000 | 65,200 |
2024-07-26 | 52,300 | 130,200 | 40,700 | 48,500 | 11,600 | 81,700 |
2024-07-19 | 59,600 | 133,900 | 40,900 | 53,600 | 18,700 | 80,300 |
2024-07-12 | 53,400 | 149,500 | 40,800 | 55,700 | 12,600 | 93,800 |
2024-07-05 | 47,600 | 185,400 | 38,900 | 67,700 | 8,700 | 117,700 |
2024-06-28 | 45,400 | 265,200 | 39,200 | 82,800 | 6,200 | 182,400 |
2024-06-21 | 49,400 | 270,400 | 39,600 | 76,700 | 9,800 | 193,700 |
2024-06-14 | 46,700 | 258,800 | 38,600 | 76,300 | 8,100 | 182,500 |
2024-06-07 | 48,500 | 205,000 | 38,500 | 67,200 | 10,000 | 137,800 |
2024-05-31 | 48,500 | 179,100 | 40,400 | 61,600 | 8,100 | 117,500 |
2024-05-24 | 48,000 | 114,600 | 35,600 | 46,900 | 12,400 | 67,700 |
2024-05-17 | 51,600 | 99,600 | 36,400 | 40,400 | 15,200 | 59,200 |
2024-05-10 | 50,700 | 116,100 | 32,800 | 47,400 | 17,900 | 68,700 |
2024-05-02 | 58,400 | 129,100 | 45,100 | 53,800 | 13,300 | 75,300 |
2024-04-26 | 53,100 | 131,700 | 43,000 | 53,500 | 10,100 | 78,200 |
2024-04-19 | 51,100 | 146,700 | 39,900 | 56,200 | 11,200 | 90,500 |
2024-04-12 | 49,900 | 138,500 | 39,900 | 51,300 | 10,000 | 87,200 |
2024-04-05 | 52,900 | 132,100 | 41,300 | 48,000 | 11,600 | 84,100 |
2024-03-29 | 53,200 | 120,800 | 40,300 | 47,700 | 12,900 | 73,100 |
2024-03-22 | 63,000 | 106,600 | 35,800 | 44,000 | 27,200 | 62,600 |
2024-03-15 | 63,200 | 122,500 | 42,900 | 52,900 | 20,300 | 69,600 |
2024-03-08 | 72,700 | 147,400 | 43,400 | 58,600 | 29,300 | 88,800 |
2024-03-01 | 62,600 | 198,100 | 42,600 | 66,700 | 20,000 | 131,400 |
2024-02-22 | 53,500 | 267,000 | 43,100 | 74,000 | 10,400 | 193,000 |
2024-02-16 | 58,700 | 263,700 | 51,300 | 76,300 | 7,400 | 187,400 |
2024-02-09 | 61,900 | 257,600 | 51,000 | 84,200 | 10,900 | 173,400 |
2024-02-02 | 58,800 | 151,200 | 47,300 | 59,000 | 11,500 | 92,200 |
2024-01-26 | 62,400 | 134,800 | 47,500 | 53,200 | 14,900 | 81,600 |
2024-01-19 | 68,800 | 134,500 | 48,900 | 52,200 | 19,900 | 82,300 |
2024-01-12 | 72,900 | 141,800 | 49,900 | 54,600 | 23,000 | 87,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,459,120 | 0.49% | ▼ | -25,500 | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 |
2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,484,620 | 0.50% | ▲ | 4,698 | 4,698 | 4,571 | 4,605 | 1,446,100 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250305 | 11:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20250305 | 11:30 | 島津製 | 自己株式の取得状況に関するお知らせ |
20250304 | 17:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20250227 | 17:00 | 島津製 | 役員等の異動に関するお知らせ |
20250205 | 15:30 | 島津製 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20241204 | 11:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
20241204 | 11:30 | 島津製 | 自己株式の取得状況に関するお知らせ |
20241203 | 17:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20241107 | 15:30 | 島津製 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241007 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
20240906 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
20240823 | 11:00 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果に関するお知らせ |
20240822 | 16:30 | 島津製 | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
20240807 | 15:00 | 島津製 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240807 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
20240705 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
20240611 | 15:00 | 島津製 | 自己株式の取得状況に関するお知らせ |
20240228 | 17:00 | 島津製 | 役員等の異動に関するお知らせ |
20240206 | 15:00 | 島津製 | 2024年3月期 第3四半期決算短信〔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 |
---|---|---|---|---|---|
S100U3OY | 350 | 2024-07-29 11:09 | 株式会社島津製作所 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7701 | 1 | [SHIMADZU] 島津製作所 | 2025-06-07 10:22:53 |
7701 | 2 | 個人投資家向けにショールーム見学会を開催 | SHIMADZU TODAY | 島津製作所 | 2024-12-17 00:32:27 |
7701 | 2 | 個人投資家向けイベントに参加 「さわかみファンド」運用報告会2024 | SHIMADZU TODAY | 島津製作所 | 2024-10-04 16:31:15 |
7701 | 2 | [SHIMADZU] 1分でわかる島津製作所 | 個人投資家の皆様へ | 島津製作所 | 2024-06-19 07:33:19 |
7701 | 2 | [SHIMADZU] 株式情報 | 島津製作所 | 2024-06-19 07:33:18 |
7701 | 2 | [SHIMADZU] 業績・財務 | 島津製作所 | 2024-06-19 07:33:16 |
7701 | 2 | IR資料室(Category) | 島津製作所 | 2024-06-19 07:33:15 |
7701 | 2 | [SHIMADZU] 統合報告 | 島津製作所 | 2024-06-19 07:33:14 |
7701 | 2 | [SHIMADZU] コーポレートガバナンス | 島津製作所 | 2024-06-19 07:33:13 |
7701 | 2 | [SHIMADZU] 個人投資家の皆様へ | 島津製作所 | 2024-06-19 07:33:12 |