| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 910 | 910 | 898 | 905 | 7,200 | -6 | 99% | 99% | 97% | ▼▼ | 100% | 97% | 99% | 95% | 102% |
| 20240726 | 906 | 910 | 900 | 903 | 12,700 | -2 | 100% | 100% | 176% | ▼▼▼ | 100% | 98% | 100% | 95% | 102% |
| 20240729 | 900 | 911 | 900 | 903 | 30,000 | 0 | 100% | 100% | 236% | -- | 99% | 96% | 103% | 95% | 102% |
| 20240730 | 874 | 879 | 860 | 862 | 19,700 | -41 | 95% | 99% | 66% | ▼ | 100% | 95% | 105% | 91% | 100% |
| 20240731 | 856 | 864 | 855 | 855 | 9,500 | -7 | 99% | 100% | 48% | ▼▼ | 105% | 99% | 107% | 90% | 100% |
| 20240801 | 842 | 880 | 842 | 880 | 7,400 | 25 | 103% | 105% | 78% | ▲ | 99% | 98% | 106% | 92% | 103% |
| 20240802 | 847 | 850 | 840 | 840 | 14,800 | -40 | 95% | 99% | 200% | ▼ | 98% | 99% | 111% | 88% | 100% |
| 20240805 | 810 | 812 | 791 | 791 | 10,700 | -49 | 94% | 98% | 72% | ▼▼ | 100% | 104% | 111% | 84% | 100% |
| 20240806 | 810 | 840 | 800 | 813 | 8,800 | 22 | 103% | 100% | 82% | ▲ | 101% | 102% | 108% | 88% | 103% |
| 20240807 | 828 | 854 | 804 | 834 | 5,800 | 21 | 103% | 101% | 66% | ▲▲ | 96% | 99% | 108% | 91% | 105% |
| 20240808 | 834 | 837 | 800 | 803 | 6,700 | -31 | 96% | 96% | 116% | ▼ | 99% | 102% | 109% | 87% | 102% |
| 20240809 | 817 | 818 | 805 | 805 | 3,100 | 2 | 100% | 99% | 46% | ▲ | 103% | 102% | 107% | 88% | 102% |
| 20240813 | 820 | 841 | 817 | 841 | 500 | 36 | 104% | 103% | 16% | ▲▲ | 98% | 99% | 104% | 92% | 106% |
| 20240814 | 841 | 841 | 823 | 823 | 600 | -18 | 98% | 98% | 120% | ▼ | 100% | 103% | 106% | 90% | 104% |
| 20240815 | 821 | 821 | 820 | 820 | 600 | -3 | 100% | 100% | 100% | ▼▼ | 101% | 103% | 106% | 90% | 104% |
| 20240816 | 821 | 833 | 821 | 833 | 1,100 | 13 | 102% | 101% | 183% | ▲ | 101% | 109% | 105% | 91% | 105% |
| 20240819 | 824 | 831 | 823 | 831 | 2,900 | -2 | 100% | 101% | 264% | ▼ | 99% | 108% | 104% | 91% | 105% |
| 20240820 | 828 | 830 | 822 | 822 | 3,000 | -9 | 99% | 99% | 103% | ▼▼ | 102% | 107% | 104% | 90% | 104% |
| 20240821 | 828 | 847 | 826 | 847 | 4,000 | 25 | 103% | 102% | 133% | ▲ | 100% | 104% | 102% | 93% | 107% |
| 20240822 | 847 | 848 | 847 | 848 | 200 | 1 | 100% | 100% | 5% | ▲▲ | 106% | 103% | 102% | 94% | 107% |
| 20240823 | 847 | 898 | 847 | 898 | 5,000 | 50 | 106% | 106% | 2500% | ▲▲▲ | 99% | 97% | 95% | 99% | 114% |
| 20240826 | 898 | 898 | 876 | 889 | 7,300 | -9 | 99% | 99% | 146% | ▼ | 102% | 100% | 102% | 98% | 112% |
| 20240827 | 865 | 880 | 864 | 880 | 1,300 | -9 | 99% | 102% | 18% | ▼▼ | 97% | 97% | 99% | 98% | 111% |
| 20240828 | 890 | 890 | 864 | 864 | 1,100 | -16 | 98% | 97% | 85% | ▼▼▼ | 100% | 97% | 101% | 96% | 109% |
| 20240829 | 873 | 873 | 873 | 873 | 100 | 9 | 101% | 100% | 9% | ▲ | 100% | 96% | 101% | 97% | 110% |
| 20240830 | 872 | 872 | 853 | 868 | 1,600 | -5 | 99% | 100% | 1600% | ▼ | 102% | 101% | 103% | 97% | 110% |
| 20240902 | 853 | 866 | 851 | 866 | 1,300 | -2 | 100% | 102% | 81% | ▼▼ | 100% | 101% | 103% | 96% | 109% |
| 20240903 | 853 | 853 | 849 | 849 | 700 | -17 | 98% | 100% | 54% | ▼▼▼ | 99% | 100% | 104% | 95% | 106% |
| 20240904 | 843 | 845 | 836 | 836 | 1,700 | -13 | 98% | 99% | 243% | ▼▼▼▼ | 100% | 100% | 105% | 93% | 104% |
| 20240905 | 835 | 835 | 833 | 834 | 500 | -2 | 100% | 100% | 29% | ▼▼▼▼▼ | 103% | 101% | 106% | 93% | 104% |
| 20240906 | 834 | 863 | 834 | 863 | 1,700 | 29 | 103% | 103% | 340% | ▲ | 100% | 100% | 104% | 96% | 107% |
| 20240910 | 840 | 840 | 840 | 840 | 400 | -23 | 97% | 100% | 24% | ▼ | 100% | 99% | 105% | 94% | 102% |
| 20240911 | 836 | 836 | 826 | 832 | 1,500 | -8 | 99% | 100% | 375% | ▼▼ | 100% | 101% | 106% | 93% | 101% |
| 20240912 | 830 | 830 | 829 | 829 | 600 | -3 | 100% | 100% | 40% | ▼▼▼ | 101% | 102% | 106% | 92% | 101% |
| 20240913 | 830 | 840 | 814 | 840 | 3,600 | 11 | 101% | 101% | 600% | ▲ | 95% | 98% | 101% | 94% | 102% |
| 20240917 | 870 | 870 | 826 | 826 | 2,300 | -14 | 98% | 95% | 64% | ▼ | 100% | 106% | 106% | 92% | 100% |
| 20240918 | 828 | 830 | 827 | 830 | 300 | 4 | 100% | 100% | 13% | ▲ | 101% | 106% | 106% | 92% | 101% |
| 20240919 | 830 | 835 | 828 | 835 | 1,100 | 5 | 101% | 101% | 367% | ▲▲ | 101% | 102% | 104% | 93% | 101% |
| 20240920 | 842 | 848 | 841 | 848 | 800 | 13 | 102% | 101% | 73% | ▲▲▲ | 101% | 102% | 104% | 94% | 103% |
| 20240924 | 848 | 854 | 848 | 854 | 1,800 | 6 | 101% | 101% | 225% | ▲▲▲▲ | 102% | 99% | 102% | 95% | 103% |
| 20240925 | 861 | 880 | 861 | 880 | 3,900 | 26 | 103% | 102% | 217% | ▲▲▲▲▲ | 96% | 98% | 99% | 99% | 107% |
| 20240926 | 880 | 880 | 843 | 847 | 8,900 | -33 | 96% | 96% | 228% | ▼ | 100% | 101% | 101% | 96% | 103% |
| 20240927 | 862 | 862 | 861 | 861 | 400 | 14 | 102% | 100% | 4% | ▲ | 100% | 103% | 103% | 98% | 104% |
| 20240930 | 846 | 846 | 834 | 842 | 7,700 | -19 | 98% | 100% | 1925% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20241001 | 850 | 850 | 850 | 850 | 1,300 | 8 | 101% | 100% | 17% | ▲ | 101% | 103% | 101% | 97% | 103% |
| 20241003 | 851 | 860 | 851 | 860 | 400 | 10 | 101% | 101% | 31% | ▲▲ | 100% | 100% | 99% | 98% | 104% |
| 20241004 | 874 | 874 | 874 | 874 | 100 | 14 | 102% | 100% | 25% | ▲▲▲ | 100% | 102% | 0% | 99% | 106% |
| 20241008 | 860 | 860 | 860 | 860 | 100 | -14 | 98% | 100% | 100% | ▼ | 102% | 101% | 0% | 98% | 104% |
| 20241009 | 860 | 875 | 858 | 875 | 600 | 15 | 102% | 102% | 600% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20241010 | 870 | 870 | 870 | 870 | 100 | -5 | 99% | 100% | 17% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241011 | 870 | 878 | 870 | 878 | 200 | 8 | 101% | 101% | 200% | ▲ | 98% | 100% | 0% | 100% | 106% |
| 20241015 | 877 | 877 | 863 | 863 | 600 | -15 | 98% | 98% | 300% | ▼ | 100% | 99% | 0% | 98% | 104% |
| 20241016 | 871 | 871 | 871 | 871 | 1,600 | 8 | 101% | 100% | 267% | ▲ | 97% | 99% | 0% | 99% | 105% |
| 20241017 | 874 | 874 | 850 | 851 | 1,300 | -20 | 98% | 97% | 81% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 874 | 874 | 874 | 874 | 100 | 23 | 103% | 100% | 8% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20241021 | 875 | 875 | 853 | 854 | 2,200 | -20 | 98% | 98% | 2200% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 862 | 862 | 862 | 862 | 200 | 8 | 101% | 100% | 9% | ▲ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 22,000 | 0 | 18,400 | 0 | 3,600 |
| 2024-10-11 | 0 | 22,000 | 0 | 18,400 | 0 | 3,600 |
| 2024-10-04 | 0 | 21,800 | 0 | 18,400 | 0 | 3,400 |
| 2024-09-27 | 0 | 22,600 | 0 | 18,700 | 0 | 3,900 |
| 2024-09-20 | 0 | 26,000 | 0 | 23,100 | 0 | 2,900 |
| 2024-09-13 | 0 | 26,300 | 0 | 23,300 | 0 | 3,000 |
| 2024-09-06 | 0 | 26,300 | 0 | 23,500 | 0 | 2,800 |
| 2024-08-30 | 0 | 27,000 | 0 | 23,500 | 0 | 3,500 |
| 2024-08-23 | 0 | 28,500 | 0 | 24,000 | 0 | 4,500 |
| 2024-08-16 | 0 | 25,200 | 0 | 21,300 | 0 | 3,900 |
| 2024-08-09 | 0 | 24,100 | 0 | 20,200 | 0 | 3,900 |
| 2024-08-02 | 0 | 19,100 | 0 | 14,300 | 0 | 4,800 |
| 2024-07-26 | 0 | 6,600 | 0 | 600 | 0 | 6,000 |
| 2024-07-19 | 0 | 8,200 | 0 | 500 | 0 | 7,700 |
| 2024-07-12 | 0 | 11,300 | 0 | 500 | 0 | 10,800 |
| 2024-07-05 | 0 | 15,600 | 0 | 500 | 0 | 15,100 |
| 2024-06-28 | 0 | 18,000 | 0 | 1,100 | 0 | 16,900 |
| 2024-06-21 | 0 | 20,600 | 0 | 2,100 | 0 | 18,500 |
| 2024-06-14 | 0 | 19,000 | 0 | 1,700 | 0 | 17,300 |
| 2024-06-07 | 0 | 19,500 | 0 | 1,400 | 0 | 18,100 |
| 2024-05-31 | 0 | 19,900 | 0 | 1,900 | 0 | 18,000 |
| 2024-05-24 | 0 | 22,100 | 0 | 2,400 | 0 | 19,700 |
| 2024-05-17 | 0 | 25,500 | 0 | 5,800 | 0 | 19,700 |
| 2024-05-10 | 0 | 25,300 | 0 | 5,800 | 0 | 19,500 |
| 2024-05-02 | 0 | 23,500 | 0 | 5,500 | 0 | 18,000 |
| 2024-04-26 | 0 | 23,600 | 0 | 5,600 | 0 | 18,000 |
| 2024-04-19 | 0 | 15,800 | 0 | 5,600 | 0 | 10,200 |
| 2024-04-12 | 0 | 16,100 | 0 | 5,700 | 0 | 10,400 |
| 2024-04-05 | 0 | 15,600 | 0 | 5,700 | 0 | 9,900 |
| 2024-03-29 | 0 | 17,800 | 0 | 5,700 | 0 | 12,100 |
| 2024-03-22 | 0 | 24,500 | 0 | 6,400 | 0 | 18,100 |
| 2024-03-15 | 0 | 21,700 | 0 | 7,200 | 0 | 14,500 |
| 2024-03-08 | 0 | 24,400 | 0 | 7,100 | 0 | 17,300 |
| 2024-03-01 | 0 | 21,300 | 0 | 5,600 | 0 | 15,700 |
| 2024-02-22 | 0 | 24,500 | 0 | 7,400 | 0 | 17,100 |
| 2024-02-16 | 0 | 22,500 | 0 | 6,700 | 0 | 15,800 |
| 2024-02-09 | 0 | 22,200 | 0 | 6,700 | 0 | 15,500 |
| 2024-02-02 | 0 | 21,800 | 0 | 6,700 | 0 | 15,100 |
| 2024-01-26 | 0 | 21,800 | 0 | 6,500 | 0 | 15,300 |
| 2024-01-19 | 0 | 24,600 | 0 | 6,500 | 0 | 18,100 |
| 2024-01-12 | 0 | 24,000 | 0 | 5,700 | 0 | 18,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:00 | 総合商研 | 令和６年７月期決算短信〔日本基準〕(連結) |
| 20240614 | 16:00 | 総合商研 | 令和６年７月期第３四半期決算短信〔日本基準〕(連結) |
| 20240314 | 16:00 | 総合商研 | 令和６年７月期第２四半期決算短信〔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 |
|---|---|---|---|
| 7850 | 1 | 総合商研株式会社 | 2024-10-23 03:20:24 |
| 7850 | 2 | 第53回 定時株主総会招集ご通知を掲載しました。 | 総合商研株式会社 | 2024-10-04 17:28:26 |
| 7850 | 2 | 電子公告 | 総合商研株式会社 | 2024-06-15 03:38:04 |
| 7850 | 2 | 株式データ | 総合商研株式会社 | 2024-06-15 03:38:02 |
| 7850 | 2 | 株主優待のご案内 | 総合商研株式会社 | 2024-06-15 03:38:01 |
| 7850 | 2 | 財務データ・報告書 | 総合商研株式会社 | 2024-06-15 03:38:00 |
| 7850 | 2 | 財務ハイライト | 総合商研株式会社 | 2024-06-15 03:37:58 |
| 7850 | 2 | IRカレンダー | 総合商研株式会社 | 2024-06-15 03:37:57 |
| 7850 | 2 | 株主の皆様へ | 総合商研株式会社 | 2024-06-15 03:37:56 |
| 7850 | 2 | IR情報 | 総合商研株式会社 | 2024-06-15 03:37:54 |