7952--河合楽-【その他製品】【楽器】楽器製造に経営資源集中海外工場も拡大
売上高:801920-当期純利益:27820-総資産:735380-時価:26692240----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,9703,0052,9462,95117,500-11100%99%73%98%97%94%100%111%
202409252,9592,9902,8802,89216,400-5998%98%94%▼▼99%99%95%98%109%
202409262,9112,9112,8492,88227,600-10100%99%168%▼▼▼101%98%95%97%108%
202409272,9092,9682,9092,92821,50046102%101%78%98%100%95%99%110%
202409302,9262,9302,8302,85913,000-6998%98%60%99%101%96%97%107%
202410012,9002,9112,8502,88212,10023101%99%93%97%101%96%97%108%
202410022,8972,9092,8092,81619,200-6698%97%159%99%97%97%95%106%
202410032,8832,8832,8332,8645,60048102%99%29%101%97%97%97%108%
202410042,8782,9352,8602,91915,90055102%101%284%▲▲100%94%96%99%110%
202410072,9192,9302,9022,91523,100-4100%100%145%97%96%98%98%109%
202410082,8882,8882,7892,80521,000-11096%97%91%▼▼98%97%100%95%105%
202410092,8552,8552,7592,78937,000-1699%98%176%▼▼▼98%98%102%94%102%
202410102,7992,7992,7202,73623,500-5398%98%64%▼▼▼▼99%100%104%92%100%
202410112,7362,7602,7092,72011,800-1699%99%50%▼▼▼▼▼102%101%105%92%100%
202410152,7202,7752,7142,76517,80045102%102%151%101%101%104%93%102%
202410162,7282,7662,7252,75012,400-1599%101%70%99%99%104%93%101%
202410172,7502,7582,7212,7229,500-2899%99%77%▼▼100%100%107%92%100%
202410182,7262,7442,7262,7333,60011100%100%38%101%100%111%92%100%
202410212,7292,7752,7292,75911,10026101%101%308%▲▲98%100%109%93%101%
202410222,7802,7872,7182,72611,500-3399%98%104%99%101%112%92%100%
202410232,7532,7602,7142,7146,700-12100%99%58%▼▼99%103%113%93%100%
202410242,7142,7152,6862,6999,700-1599%99%145%▼▼▼99%100%112%92%100%
202410252,7492,7592,6992,72511,10026101%99%114%102%101%113%93%101%
202410282,7272,7922,7142,7927,60067102%102%68%▲▲100%100%110%96%103%
202410292,7802,8012,7702,79312,3001100%100%162%▲▲▲99%102%110%96%103%
202410302,7932,7972,7502,75615,900-3799%99%129%99%102%110%94%102%
202410312,7802,7802,7272,7468,100-10100%99%51%▼▼102%103%113%94%102%
202411012,7122,7552,7122,7548,5008100%102%105%101%101%111%94%102%
202411052,7542,7752,7272,77111,40017101%101%134%▲▲102%99%110%95%103%
202411062,7832,8442,7652,84422,30073103%102%196%▲▲▲99%100%108%100%105%
202411072,8252,8402,7852,80110,000-4398%99%45%99%101%108%98%104%
202411082,8152,8342,7592,77611,500-2599%99%115%▼▼99%105%109%98%103%
202411112,7762,7762,7382,7595,200-1799%99%45%▼▼▼99%110%110%97%102%
202411122,7592,7902,7222,7308,700-2999%99%167%▼▼▼▼103%111%111%96%101%
202411132,7302,8222,7302,81918,90089103%103%217%101%109%108%99%104%
202411142,8192,8902,8022,85411,60035101%101%61%▲▲103%108%107%100%106%
202411152,8352,9392,8352,92817,50074103%103%151%▲▲▲104%104%104%100%108%
202411182,9283,1202,9103,04036,600112104%104%209%▲▲▲▲101%102%102%100%113%
202411192,9703,0352,9503,00015,300-4099%101%42%103%102%102%99%111%
202411202,9753,0802,9753,07020,90070102%103%137%98%96%99%100%114%
202411213,0553,0552,9782,99513,100-7598%98%63%102%96%101%98%111%
202411222,9953,0452,9953,04010,90045102%102%83%99%94%99%99%112%
202411253,0553,0603,0203,03511,700-5100%99%107%98%95%101%99%111%
202411263,0003,0002,9442,9468,800-8997%98%75%▼▼98%99%104%96%108%
202411272,9192,9192,8302,87215,700-7497%98%178%▼▼▼100%101%105%94%105%
202411282,8702,8762,8512,8636,900-9100%100%44%▼▼▼▼98%105%105%93%105%
202411292,8622,8732,8162,8165,900-4798%98%86%▼▼▼▼▼102%107%106%92%103%
202412022,8122,8832,8122,86112,60045102%102%214%100%105%103%93%105%
202412032,8862,9072,8682,88314,40022101%100%114%▲▲100%105%103%94%106%
202412042,8832,9232,8752,89712,30014100%100%85%▲▲▲102%103%101%94%106%
202412052,9342,9992,9092,99917,100102104%102%139%▲▲▲▲100%100%98%98%110%
202412063,0203,0402,9593,00516,5006100%100%96%▲▲▲▲▲101%101%0%98%110%
202412093,0003,0502,9893,03511,20030101%101%68%▲▲▲▲▲▲99%99%0%99%111%
202412103,0503,0603,0253,03010,500-5100%99%94%100%98%0%99%108%
202412113,0353,0953,0203,02511,200-5100%100%107%▼▼99%97%0%99%107%
202412123,0453,0602,9983,01512,000-10100%99%107%▼▼▼100%99%0%98%107%
202412133,0053,0052,9723,00512,100-10100%100%101%▼▼▼▼99%99%0%98%107%
202412163,0103,0102,9552,9709,200-3599%99%76%▼▼▼▼▼100%100%0%97%105%
202412172,9682,9702,9502,9668,100-4100%100%88%▼▼▼▼▼▼100%0%0%97%105%
202412182,9522,9852,9522,9665,3000100%100%65%--101%0%0%98%105%
202412192,9372,9902,9322,9756,2009100%101%117%100%0%0%98%106%
202412202,9582,9842,9502,9625,100-13100%100%82%%%%98%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-139,8007,00003,6009,8003,400
2024-12-069,8005,20003,2009,8002,000
2024-11-296,3005,3001003,2006,2002,100
2024-11-228,4005,3001003,6008,3001,700
2024-11-159,3006,2001003,6009,2002,600
2024-11-086,5007,20003,5006,5003,700
2024-11-015,7007,90003,5005,7004,400
2024-10-255,1008,10003,5005,1004,600
2024-10-184,2008,40003,5004,2004,900
2024-10-114,5008,30003,5004,5004,800
2024-10-045,5005,90003,3005,5002,600
2024-09-278,3005,7001,1003,2007,2002,500
2024-09-209,5006,5003,5003,3006,0003,200
2024-09-136,8008,3002,3003,8004,5004,500
2024-09-067,90011,0001,6003,6006,3007,400
2024-08-306,1009,9005003,6005,6006,300
2024-08-236,90012,9004003,7006,5009,200
2024-08-166,1008,5002003,8005,9004,700
2024-08-096,0008,70003,8006,0004,900
2024-08-024,30025,90010021,1004,2004,800
2024-07-264,40027,900021,4004,4006,500
2024-07-194,00034,500031,9004,0002,600
2024-07-123,90037,600035,0003,9002,600
2024-07-054,90043,200037,4004,9005,800
2024-06-284,90050,300047,0004,9003,300
2024-06-214,90049,800046,8004,9003,000
2024-06-143,50050,300046,8003,5003,500
2024-06-073,60049,200046,7003,6002,500
2024-05-313,00049,40050046,8002,5002,600
2024-05-243,00049,00050046,8002,5002,200
2024-05-173,20048,000046,4003,2001,600
2024-05-102,50049,200046,6002,5002,600
2024-05-022,10051,900047,5002,1004,400
2024-04-262,50052,000047,5002,5004,500
2024-04-192,10054,100047,6002,1006,500
2024-04-122,00056,400049,4002,0007,000
2024-04-052,10056,700049,1002,1007,600
2024-03-292,80055,70020049,1002,6006,600
2024-03-223,40058,90090049,4002,5009,500
2024-03-152,70056,70050049,1002,2007,600
2024-03-0890057,80020050,2007007,600
2024-03-011,00060,50010051,3009009,200
2024-02-2270058,800050,4007008,400
2024-02-162,10056,80010048,9002,0007,900
2024-02-091,40055,400048,7001,4006,700
2024-02-022,20055,30010048,7002,1006,600
2024-01-262,80056,20010048,7002,7007,500
2024-01-192,10056,50010048,7002,0007,800
2024-01-121,60057,10010049,7001,5007,400

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
2024-11-18 モルガン・スタンレーMUFG証券株式会社40,8800.45%-9,5472,9283,1202,9103,04036,600
2024-11-13 モルガン・スタンレーMUFG証券株式会社50,4270.55%-11,7002,7302,8222,7302,81918,900
2024-11-05 モルガン・スタンレーMUFG証券株式会社62,1270.68%-9,5002,7542,7752,7272,77111,400
2024-10-25 モルガン・スタンレーMUFG証券株式会社71,6270.79%-7002,7492,7592,6992,72511,100
2024-10-23 モルガン・スタンレーMUFG証券株式会社72,3270.80%7,3492,7532,7602,7142,7146,700
2024-10-11 Barclays Capital Securities Ltd45,6000.50%6002,7362,7602,7092,72011,800
2024-10-10 Barclays Capital Securities Ltd45,0000.49%-3002,7992,7992,7202,73623,500
2024-10-09 MERRILL LYNCH INTERNATIONAL43,3000.48%-1,9002,8552,8552,7592,78937,000
2024-10-08 MERRILL LYNCH INTERNATIONAL45,2000.50%2,8882,8882,7892,80521,000
2024-10-02 MERRILL LYNCH INTERNATIONAL44,6180.49%-6002,8972,9092,8092,81619,200
2024-10-01 MERRILL LYNCH INTERNATIONAL45,2180.50%9912,9002,9112,8502,88212,100
2024-09-27 MERRILL LYNCH INTERNATIONAL44,2270.49%-2,2002,9092,9682,9092,92821,500
2024-09-27 モルガン・スタンレーMUFG証券株式会社64,9780.72%6,6002,9092,9682,9092,92821,500
2024-09-26 MERRILL LYNCH INTERNATIONAL46,4270.51%-6,3002,9112,9112,8492,88227,600
2024-09-25 MERRILL LYNCH INTERNATIONAL52,7270.58%-2,6002,9592,9902,8802,89216,400
2024-09-24 Barclays Capital Securities Ltd45,3000.50%6002,9703,0052,9462,95117,500
2024-09-24 MERRILL LYNCH INTERNATIONAL55,3270.61%1,7002,9703,0052,9462,95117,500
2024-09-20 モルガン・スタンレーMUFG証券株式会社58,3780.64%10,2252,9792,9982,9512,96224,000
2024-09-20 MERRILL LYNCH INTERNATIONAL53,6270.59%8002,9792,9982,9512,96224,000
2024-09-19 Barclays Capital Securities Ltd44,7000.49%-4002,8882,9562,8722,94127,200
2024-09-19 MERRILL LYNCH INTERNATIONAL52,8270.58%1,1002,8882,9562,8722,94127,200
2024-09-18 Barclays Capital Securities Ltd45,1000.50%2,8282,8862,8082,86021,400
2024-09-18 MERRILL LYNCH INTERNATIONAL51,7270.57%3,4002,8282,8862,8082,86021,400
2024-09-17 MERRILL LYNCH INTERNATIONAL48,3270.53%1,9002,8812,8852,7232,77838,400
2024-09-17 モルガン・スタンレーMUFG証券株式会社48,1530.53%2,8812,8852,7232,77838,400
2024-09-12 MERRILL LYNCH INTERNATIONAL46,4270.51%1,1002,8122,8972,7862,83638,300
2024-09-11 MERRILL LYNCH INTERNATIONAL45,3270.50%2,7222,8042,7062,74625,900

TDnet更新情報

EDINEt更新情報

企業サイト更新情報