| 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 | 4,625 | 4,763 | 4,621 | 4,734 | 797,600 | 129 | 103% | 102% | 55% | ▲▲ | 101% | 102% | 104% | 97% | 105% |
| 20240925 | 4,734 | 4,824 | 4,708 | 4,777 | 744,400 | 43 | 101% | 101% | 93% | ▲▲▲ | 101% | 100% | 102% | 98% | 105% |
| 20240926 | 4,812 | 4,880 | 4,784 | 4,880 | 1,017,500 | 103 | 102% | 101% | 137% | ▲▲▲▲ | 101% | 101% | 100% | 100% | 108% |
| 20240927 | 4,841 | 4,922 | 4,800 | 4,898 | 983,600 | 18 | 100% | 101% | 97% | ▲▲▲▲▲ | 101% | 104% | 103% | 100% | 108% |
| 20240930 | 4,714 | 4,798 | 4,655 | 4,774 | 1,127,000 | -124 | 97% | 101% | 115% | ▼ | 101% | 102% | 100% | 97% | 105% |
| 20241001 | 4,780 | 4,835 | 4,727 | 4,825 | 741,300 | 51 | 101% | 101% | 66% | ▲ | 99% | 103% | 98% | 99% | 107% |
| 20241002 | 4,758 | 4,795 | 4,706 | 4,722 | 679,200 | -103 | 98% | 99% | 92% | ▼ | 100% | 101% | 95% | 96% | 104% |
| 20241003 | 4,885 | 4,915 | 4,831 | 4,900 | 936,800 | 178 | 104% | 100% | 138% | ▲ | 99% | 99% | 94% | 100% | 108% |
| 20241004 | 4,948 | 4,974 | 4,855 | 4,874 | 882,600 | -26 | 99% | 99% | 94% | ▼ | 100% | 100% | 93% | 99% | 108% |
| 20241007 | 4,910 | 4,930 | 4,876 | 4,895 | 602,000 | 21 | 100% | 100% | 68% | ▲ | 100% | 100% | 96% | 100% | 108% |
| 20241008 | 4,861 | 4,900 | 4,828 | 4,861 | 883,200 | -34 | 99% | 100% | 147% | ▼ | 101% | 99% | 95% | 99% | 107% |
| 20241009 | 4,892 | 4,949 | 4,881 | 4,921 | 551,200 | 60 | 101% | 101% | 62% | ▲ | 99% | 96% | 95% | 100% | 109% |
| 20241010 | 4,950 | 4,969 | 4,892 | 4,897 | 409,500 | -24 | 100% | 99% | 74% | ▼ | 100% | 96% | 97% | 100% | 108% |
| 20241011 | 4,865 | 4,888 | 4,845 | 4,855 | 554,100 | -42 | 99% | 100% | 135% | ▼▼ | 99% | 95% | 97% | 99% | 107% |
| 20241015 | 4,889 | 4,905 | 4,824 | 4,857 | 782,800 | 2 | 100% | 99% | 141% | ▲ | 98% | 96% | 98% | 99% | 107% |
| 20241016 | 4,832 | 4,849 | 4,732 | 4,757 | 1,065,900 | -100 | 98% | 98% | 136% | ▼ | 98% | 95% | 99% | 97% | 105% |
| 20241017 | 4,754 | 4,757 | 4,625 | 4,657 | 930,000 | -100 | 98% | 98% | 87% | ▼▼ | 99% | 96% | 101% | 95% | 102% |
| 20241018 | 4,682 | 4,705 | 4,620 | 4,635 | 784,700 | -22 | 100% | 99% | 84% | ▼▼▼ | 100% | 97% | 101% | 94% | 101% |
| 20241021 | 4,656 | 4,656 | 4,602 | 4,637 | 803,600 | 2 | 100% | 100% | 102% | ▲ | 98% | 97% | 102% | 94% | 101% |
| 20241022 | 4,650 | 4,664 | 4,538 | 4,538 | 743,400 | -99 | 98% | 98% | 93% | ▼ | 99% | 99% | 104% | 92% | 100% |
| 20241023 | 4,556 | 4,575 | 4,509 | 4,509 | 493,100 | -29 | 99% | 99% | 66% | ▼▼ | 100% | 103% | 106% | 92% | 100% |
| 20241024 | 4,471 | 4,531 | 4,468 | 4,472 | 500,500 | -37 | 99% | 100% | 102% | ▼▼▼ | 101% | 102% | 104% | 91% | 100% |
| 20241025 | 4,479 | 4,514 | 4,432 | 4,503 | 563,700 | 31 | 101% | 101% | 113% | ▲ | 101% | 102% | 103% | 92% | 101% |
| 20241028 | 4,464 | 4,534 | 4,445 | 4,514 | 523,600 | 11 | 100% | 101% | 93% | ▲▲ | 101% | 102% | 98% | 92% | 101% |
| 20241029 | 4,500 | 4,538 | 4,451 | 4,524 | 529,800 | 10 | 100% | 101% | 101% | ▲▲▲ | 101% | 102% | 97% | 92% | 101% |
| 20241030 | 4,557 | 4,609 | 4,551 | 4,583 | 2,582,900 | 59 | 101% | 101% | 488% | ▲▲▲▲ | 100% | 102% | 96% | 93% | 102% |
| 20241031 | 4,547 | 4,583 | 4,520 | 4,552 | 780,400 | -31 | 99% | 100% | 30% | ▼ | 99% | 105% | 96% | 93% | 102% |
| 20241101 | 4,500 | 4,541 | 4,464 | 4,477 | 435,900 | -75 | 98% | 99% | 56% | ▼▼ | 101% | 104% | 96% | 91% | 100% |
| 20241105 | 4,526 | 4,615 | 4,518 | 4,574 | 1,068,600 | 97 | 102% | 101% | 245% | ▲ | 101% | 101% | 93% | 93% | 102% |
| 20241106 | 4,620 | 4,695 | 4,602 | 4,650 | 924,400 | 76 | 102% | 101% | 87% | ▲▲ | 99% | 98% | 92% | 94% | 104% |
| 20241107 | 4,700 | 4,739 | 4,640 | 4,656 | 995,200 | 6 | 100% | 99% | 108% | ▲▲▲ | 103% | 96% | 94% | 95% | 104% |
| 20241108 | 4,586 | 4,742 | 4,566 | 4,724 | 1,386,900 | 68 | 101% | 103% | 139% | ▲▲▲▲ | 100% | 95% | 93% | 96% | 106% |
| 20241111 | 4,650 | 4,690 | 4,586 | 4,648 | 854,300 | -76 | 98% | 100% | 62% | ▼ | 99% | 94% | 93% | 96% | 104% |
| 20241112 | 4,649 | 4,665 | 4,575 | 4,588 | 724,900 | -60 | 99% | 99% | 85% | ▼▼ | 98% | 96% | 97% | 94% | 103% |
| 20241113 | 4,531 | 4,573 | 4,419 | 4,419 | 712,800 | -169 | 96% | 98% | 98% | ▼▼▼ | 99% | 97% | 102% | 93% | 100% |
| 20241114 | 4,461 | 4,507 | 4,412 | 4,412 | 854,200 | -7 | 100% | 99% | 120% | ▼▼▼▼ | 99% | 96% | 103% | 93% | 100% |
| 20241115 | 4,440 | 4,460 | 4,386 | 4,386 | 713,000 | -26 | 99% | 99% | 83% | ▼▼▼▼▼ | 98% | 99% | 105% | 93% | 100% |
| 20241118 | 4,330 | 4,353 | 4,252 | 4,256 | 709,100 | -130 | 97% | 98% | 99% | ▼▼▼▼▼▼ | 100% | 99% | 106% | 90% | 100% |
| 20241119 | 4,317 | 4,372 | 4,291 | 4,335 | 735,800 | 79 | 102% | 100% | 104% | ▲ | 99% | 100% | 106% | 92% | 102% |
| 20241120 | 4,313 | 4,352 | 4,263 | 4,270 | 602,000 | -65 | 99% | 99% | 82% | ▼ | 101% | 101% | 107% | 90% | 100% |
| 20241121 | 4,259 | 4,309 | 4,243 | 4,283 | 817,700 | 13 | 100% | 101% | 136% | ▲ | 99% | 99% | 106% | 91% | 101% |
| 20241122 | 4,296 | 4,325 | 4,269 | 4,269 | 702,800 | -14 | 100% | 99% | 86% | ▼ | 99% | 99% | 106% | 90% | 100% |
| 20241125 | 4,315 | 4,335 | 4,271 | 4,275 | 1,215,600 | 6 | 100% | 99% | 173% | ▲ | 101% | 99% | 107% | 90% | 100% |
| 20241126 | 4,279 | 4,306 | 4,256 | 4,302 | 496,300 | 27 | 101% | 101% | 41% | ▲▲ | 99% | 100% | 106% | 91% | 101% |
| 20241127 | 4,307 | 4,314 | 4,237 | 4,254 | 587,500 | -48 | 99% | 99% | 118% | ▼ | 100% | 101% | 107% | 90% | 100% |
| 20241128 | 4,256 | 4,285 | 4,246 | 4,269 | 484,400 | 15 | 100% | 100% | 82% | ▲ | 99% | 100% | 105% | 90% | 100% |
| 20241129 | 4,253 | 4,270 | 4,213 | 4,213 | 423,200 | -56 | 99% | 99% | 87% | ▼ | 101% | 101% | 106% | 89% | 100% |
| 20241202 | 4,210 | 4,241 | 4,179 | 4,233 | 412,400 | 20 | 100% | 101% | 97% | ▲ | 101% | 102% | 105% | 90% | 100% |
| 20241203 | 4,258 | 4,334 | 4,241 | 4,311 | 716,700 | 78 | 102% | 101% | 174% | ▲▲ | 99% | 103% | 104% | 91% | 102% |
| 20241204 | 4,300 | 4,308 | 4,222 | 4,267 | 528,100 | -44 | 99% | 99% | 74% | ▼ | 100% | 107% | 105% | 90% | 101% |
| 20241205 | 4,251 | 4,278 | 4,240 | 4,253 | 550,100 | -14 | 100% | 100% | 104% | ▼▼ | 100% | 107% | 105% | 90% | 101% |
| 20241206 | 4,254 | 4,270 | 4,230 | 4,246 | 466,700 | -7 | 100% | 100% | 85% | ▼▼▼ | 102% | 108% | 0% | 91% | 101% |
| 20241209 | 4,246 | 4,353 | 4,238 | 4,334 | 836,200 | 88 | 102% | 102% | 179% | ▲ | 101% | 102% | 0% | 94% | 103% |
| 20241210 | 4,360 | 4,459 | 4,346 | 4,412 | 814,500 | 78 | 102% | 101% | 97% | ▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20241211 | 4,498 | 4,588 | 4,476 | 4,559 | 1,164,500 | 147 | 103% | 101% | 143% | ▲▲▲ | 99% | 97% | 0% | 100% | 108% |
| 20241212 | 4,600 | 4,622 | 4,561 | 4,567 | 753,500 | 8 | 100% | 99% | 65% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241213 | 4,497 | 4,542 | 4,451 | 4,452 | 945,400 | -115 | 97% | 99% | 125% | ▼ | 100% | 100% | 0% | 97% | 106% |
| 20241216 | 4,440 | 4,449 | 4,382 | 4,436 | 443,000 | -16 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 0% | 97% | 105% |
| 20241217 | 4,430 | 4,493 | 4,430 | 4,452 | 609,300 | 16 | 100% | 100% | 138% | ▲ | 101% | 0% | 0% | 97% | 106% |
| 20241218 | 4,422 | 4,488 | 4,401 | 4,460 | 505,800 | 8 | 100% | 101% | 83% | ▲▲ | 101% | 0% | 0% | 98% | 106% |
| 20241219 | 4,365 | 4,449 | 4,357 | 4,402 | 408,300 | -58 | 99% | 101% | 81% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241220 | 4,401 | 4,452 | 4,362 | 4,447 | 1,836,900 | 45 | 101% | 101% | 450% | ▲ | % | % | % | 97% | 106% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:24:10 |
| 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 |