| 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 | 4,870 | 4,905 | 4,805 | 4,840 | 52,500 | -45 | 99% | 99% | 94% | ▼▼▼ | 99% | 99% | 117% | 94% | 104% |
| 20240726 | 4,780 | 4,800 | 4,700 | 4,755 | 47,400 | -85 | 98% | 99% | 90% | ▼▼▼▼ | 100% | 98% | 116% | 93% | 102% |
| 20240729 | 4,825 | 4,880 | 4,755 | 4,835 | 30,200 | 80 | 102% | 100% | 64% | ▲ | 102% | 94% | 116% | 94% | 104% |
| 20240730 | 4,800 | 4,920 | 4,790 | 4,890 | 46,500 | 55 | 101% | 102% | 154% | ▲▲ | 98% | 87% | 116% | 95% | 105% |
| 20240731 | 4,820 | 4,850 | 4,625 | 4,740 | 123,800 | -150 | 97% | 98% | 266% | ▼ | 100% | 94% | 118% | 92% | 100% |
| 20240801 | 4,730 | 4,775 | 4,650 | 4,730 | 85,500 | -10 | 100% | 100% | 69% | ▼▼ | 100% | 99% | 124% | 92% | 100% |
| 20240802 | 4,500 | 4,590 | 4,450 | 4,490 | 71,900 | -240 | 95% | 100% | 84% | ▼▼▼ | 101% | 124% | 147% | 88% | 100% |
| 20240805 | 3,790 | 4,175 | 3,790 | 3,820 | 142,600 | -670 | 85% | 101% | 198% | ▼▼▼▼ | 102% | 115% | 136% | 74% | 100% |
| 20240806 | 4,100 | 4,265 | 4,065 | 4,175 | 63,700 | 355 | 109% | 102% | 45% | ▲ | 108% | 116% | 135% | 81% | 109% |
| 20240807 | 4,120 | 4,540 | 4,120 | 4,455 | 68,800 | 280 | 107% | 108% | 108% | ▲▲ | 102% | 112% | 128% | 87% | 117% |
| 20240808 | 4,355 | 4,515 | 4,330 | 4,425 | 72,500 | -30 | 99% | 102% | 105% | ▼ | 104% | 118% | 114% | 86% | 116% |
| 20240809 | 4,530 | 4,705 | 4,530 | 4,700 | 87,900 | 275 | 106% | 104% | 121% | ▲ | 99% | 112% | 109% | 92% | 123% |
| 20240813 | 4,770 | 4,880 | 4,670 | 4,725 | 87,800 | 25 | 101% | 99% | 100% | ▲▲ | 101% | 110% | 109% | 92% | 124% |
| 20240814 | 4,735 | 4,825 | 4,610 | 4,785 | 41,500 | 60 | 101% | 101% | 47% | ▲▲▲ | 102% | 107% | 108% | 93% | 125% |
| 20240815 | 4,800 | 4,880 | 4,770 | 4,875 | 58,600 | 90 | 102% | 102% | 141% | ▲▲▲▲ | 108% | 104% | 104% | 97% | 128% |
| 20240816 | 4,945 | 5,340 | 4,905 | 5,340 | 103,100 | 465 | 110% | 108% | 176% | ▲▲▲▲▲ | 98% | 105% | 96% | 100% | 140% |
| 20240819 | 5,310 | 5,370 | 5,180 | 5,210 | 60,100 | -130 | 98% | 98% | 58% | ▼ | 97% | 106% | 95% | 98% | 136% |
| 20240820 | 5,280 | 5,280 | 5,060 | 5,100 | 55,200 | -110 | 98% | 97% | 92% | ▼▼ | 102% | 102% | 97% | 96% | 134% |
| 20240821 | 5,030 | 5,230 | 4,995 | 5,130 | 46,800 | 30 | 101% | 102% | 85% | ▲ | 101% | 101% | 96% | 96% | 134% |
| 20240822 | 5,110 | 5,180 | 5,030 | 5,160 | 23,400 | 30 | 101% | 101% | 50% | ▲▲ | 106% | 99% | 93% | 97% | 135% |
| 20240823 | 5,240 | 5,580 | 5,180 | 5,580 | 112,000 | 420 | 108% | 106% | 479% | ▲▲▲ | 92% | 93% | 87% | 100% | 146% |
| 20240826 | 5,570 | 5,580 | 5,120 | 5,130 | 127,100 | -450 | 92% | 92% | 113% | ▼ | 100% | 101% | 95% | 92% | 134% |
| 20240827 | 5,120 | 5,210 | 5,060 | 5,110 | 69,100 | -20 | 100% | 100% | 54% | ▼▼ | 102% | 101% | 98% | 92% | 134% |
| 20240828 | 5,040 | 5,140 | 5,010 | 5,140 | 50,000 | 30 | 101% | 102% | 72% | ▲ | 99% | 96% | 94% | 92% | 135% |
| 20240829 | 5,240 | 5,310 | 5,140 | 5,180 | 54,300 | 40 | 101% | 99% | 109% | ▲▲ | 99% | 94% | 95% | 93% | 136% |
| 20240830 | 5,220 | 5,260 | 5,130 | 5,150 | 45,200 | -30 | 99% | 99% | 83% | ▼ | 98% | 93% | 95% | 92% | 135% |
| 20240902 | 5,230 | 5,230 | 5,100 | 5,100 | 30,200 | -50 | 99% | 98% | 67% | ▼▼ | 99% | 94% | 97% | 91% | 134% |
| 20240903 | 5,090 | 5,150 | 5,020 | 5,040 | 43,800 | -60 | 99% | 99% | 145% | ▼▼▼ | 98% | 99% | 101% | 90% | 121% |
| 20240904 | 4,905 | 4,940 | 4,750 | 4,810 | 95,100 | -230 | 95% | 98% | 217% | ▼▼▼▼ | 102% | 101% | 103% | 86% | 109% |
| 20240905 | 4,795 | 5,020 | 4,740 | 4,885 | 63,200 | 75 | 102% | 102% | 66% | ▲ | 98% | 97% | 101% | 88% | 110% |
| 20240906 | 4,915 | 4,950 | 4,755 | 4,795 | 52,800 | -90 | 98% | 98% | 84% | ▼ | 102% | 103% | 106% | 86% | 102% |
| 20240909 | 4,655 | 4,760 | 4,600 | 4,750 | 49,100 | -45 | 99% | 102% | 93% | ▼▼ | 102% | 100% | 104% | 85% | 101% |
| 20240910 | 4,775 | 4,900 | 4,770 | 4,850 | 42,500 | 100 | 102% | 102% | 87% | ▲ | 98% | 98% | 49% | 87% | 102% |
| 20240911 | 4,865 | 4,925 | 4,770 | 4,780 | 55,800 | -70 | 99% | 98% | 131% | ▼ | 95% | 98% | 48% | 86% | 101% |
| 20240912 | 4,945 | 4,960 | 4,705 | 4,720 | 54,700 | -60 | 99% | 95% | 98% | ▼▼ | 101% | 101% | 50% | 85% | 100% |
| 20240913 | 4,760 | 4,785 | 4,650 | 4,785 | 70,600 | 65 | 101% | 101% | 129% | ▲ | 97% | 101% | 51% | 86% | 101% |
| 20240917 | 4,785 | 4,820 | 4,570 | 4,655 | 62,000 | -130 | 97% | 97% | 88% | ▼ | 101% | 103% | 52% | 83% | 100% |
| 20240918 | 4,720 | 4,855 | 4,640 | 4,750 | 69,900 | 95 | 102% | 101% | 113% | ▲ | 101% | 103% | 51% | 85% | 102% |
| 20240919 | 4,800 | 4,870 | 4,740 | 4,830 | 57,500 | 80 | 102% | 101% | 82% | ▲▲ | 99% | 103% | 51% | 87% | 104% |
| 20240920 | 4,825 | 4,875 | 4,715 | 4,765 | 550,400 | -65 | 99% | 99% | 957% | ▼ | 100% | 50% | 51% | 85% | 102% |
| 20240924 | 4,820 | 4,890 | 4,665 | 4,840 | 113,700 | 75 | 102% | 100% | 21% | ▲ | 98% | 51% | 53% | 93% | 104% |
| 20240925 | 4,665 | 4,665 | 4,560 | 4,580 | 82,400 | -260 | 95% | 98% | 72% | ▼ | 107% | 51% | 53% | 88% | 100% |
| 20240926 | 4,630 | 4,950 | 4,600 | 4,950 | 97,100 | 370 | 108% | 107% | 118% | ▲ | 101% | 95% | 104% | 96% | 108% |
| 20240927 | 2,361 | 2,431 | 2,323 | 2,386 | 157,600 | -2,564 | 48% | 101% | 162% | ▼ | 101% | 100% | 107% | 46% | 100% |
| 20240930 | 2,300 | 2,350 | 2,265 | 2,322 | 125,800 | -64 | 97% | 101% | 80% | ▼▼ | 102% | 99% | 99% | 45% | 100% |
| 20241001 | 2,322 | 2,368 | 2,312 | 2,361 | 99,800 | 39 | 102% | 102% | 79% | ▲ | 97% | 101% | 100% | 46% | 102% |
| 20241002 | 2,300 | 2,300 | 2,227 | 2,241 | 126,500 | -120 | 95% | 97% | 127% | ▼ | 100% | 103% | 102% | 44% | 100% |
| 20241003 | 2,259 | 2,292 | 2,221 | 2,251 | 100,400 | 10 | 100% | 100% | 79% | ▲ | 101% | 103% | 99% | 45% | 100% |
| 20241004 | 2,264 | 2,339 | 2,255 | 2,297 | 108,500 | 46 | 102% | 101% | 108% | ▲▲ | 99% | 100% | 96% | 46% | 102% |
| 20241007 | 2,330 | 2,342 | 2,269 | 2,306 | 106,900 | 9 | 100% | 99% | 99% | ▲▲▲ | 102% | 108% | 0% | 47% | 103% |
| 20241008 | 2,272 | 2,316 | 2,265 | 2,313 | 84,700 | 7 | 100% | 102% | 79% | ▲▲▲▲ | 100% | 105% | 0% | 47% | 103% |
| 20241009 | 2,328 | 2,395 | 2,316 | 2,328 | 73,600 | 15 | 101% | 100% | 87% | ▲▲▲▲▲ | 98% | 98% | 0% | 47% | 104% |
| 20241010 | 2,349 | 2,349 | 2,285 | 2,311 | 62,000 | -17 | 99% | 98% | 84% | ▼ | 100% | 99% | 0% | 47% | 103% |
| 20241011 | 2,318 | 2,393 | 2,316 | 2,326 | 110,600 | 15 | 101% | 100% | 178% | ▲ | 103% | 96% | 0% | 47% | 104% |
| 20241015 | 2,383 | 2,455 | 2,369 | 2,450 | 158,300 | 124 | 105% | 103% | 143% | ▲▲ | 96% | 93% | 0% | 49% | 109% |
| 20241016 | 2,415 | 2,441 | 2,299 | 2,308 | 177,300 | -142 | 94% | 96% | 112% | ▼ | 99% | 98% | 0% | 47% | 103% |
| 20241017 | 2,288 | 2,306 | 2,248 | 2,259 | 134,000 | -49 | 98% | 99% | 76% | ▼▼ | 102% | 0% | 0% | 46% | 101% |
| 20241018 | 2,259 | 2,299 | 2,246 | 2,299 | 62,600 | 40 | 102% | 102% | 47% | ▲ | 97% | 0% | 0% | 46% | 103% |
| 20241021 | 2,300 | 2,318 | 2,238 | 2,240 | 100,600 | -59 | 97% | 97% | 161% | ▼ | 100% | 0% | 0% | 45% | 100% |
| 20241022 | 2,238 | 2,281 | 2,237 | 2,245 | 73,600 | 5 | 100% | 100% | 73% | ▲ | % | % | % | 45% | 100% |
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 | 15,500 | 70,600 | 600 | 19,700 | 14,900 | 50,900 |
| 2024-10-11 | 17,800 | 62,500 | 900 | 15,100 | 16,900 | 47,400 |
| 2024-10-04 | 17,300 | 58,700 | 700 | 12,900 | 16,600 | 45,800 |
| 2024-09-27 | 23,500 | 56,900 | 1,900 | 14,500 | 21,600 | 42,400 |
| 2024-09-20 | 12,300 | 31,600 | 2,300 | 8,000 | 10,000 | 23,600 |
| 2024-09-13 | 11,800 | 32,800 | 1,300 | 9,200 | 10,500 | 23,600 |
| 2024-09-06 | 12,600 | 33,700 | 600 | 11,200 | 12,000 | 22,500 |
| 2024-08-30 | 14,100 | 35,200 | 800 | 13,400 | 13,300 | 21,800 |
| 2024-08-23 | 23,700 | 34,700 | 1,200 | 13,800 | 22,500 | 20,900 |
| 2024-08-16 | 14,500 | 23,500 | 200 | 9,400 | 14,300 | 14,100 |
| 2024-08-09 | 10,000 | 20,700 | 200 | 8,900 | 9,800 | 11,800 |
| 2024-08-02 | 16,900 | 24,700 | 200 | 9,800 | 16,700 | 14,900 |
| 2024-07-26 | 24,200 | 31,600 | 200 | 12,400 | 24,000 | 19,200 |
| 2024-07-19 | 25,300 | 33,600 | 200 | 15,800 | 25,100 | 17,800 |
| 2024-07-12 | 24,800 | 31,400 | 200 | 12,900 | 24,600 | 18,500 |
| 2024-07-05 | 25,300 | 35,500 | 200 | 21,100 | 25,100 | 14,400 |
| 2024-06-28 | 24,400 | 45,700 | 200 | 25,700 | 24,200 | 20,000 |
| 2024-06-21 | 20,000 | 25,500 | 300 | 9,100 | 19,700 | 16,400 |
| 2024-06-14 | 18,100 | 34,300 | 200 | 22,500 | 17,900 | 11,800 |
| 2024-06-07 | 15,900 | 32,600 | 300 | 21,900 | 15,600 | 10,700 |
| 2024-05-31 | 14,500 | 39,300 | 200 | 26,000 | 14,300 | 13,300 |
| 2024-05-24 | 7,100 | 34,700 | 200 | 20,700 | 6,900 | 14,000 |
| 2024-05-17 | 3,200 | 28,600 | 200 | 21,000 | 3,000 | 7,600 |
| 2024-05-10 | 4,300 | 32,500 | 300 | 22,400 | 4,000 | 10,100 |
| 2024-05-02 | 6,600 | 46,500 | 200 | 21,400 | 6,400 | 25,100 |
| 2024-04-26 | 2,500 | 25,700 | 200 | 16,400 | 2,300 | 9,300 |
| 2024-04-19 | 7,900 | 24,100 | 200 | 16,100 | 7,700 | 8,000 |
| 2024-04-12 | 8,400 | 26,200 | 500 | 17,700 | 7,900 | 8,500 |
| 2024-04-05 | 11,800 | 26,700 | 3,700 | 17,700 | 8,100 | 9,000 |
| 2024-03-29 | 14,200 | 25,100 | 5,200 | 16,800 | 9,000 | 8,300 |
| 2024-03-22 | 130,000 | 38,000 | 122,700 | 18,600 | 7,300 | 19,400 |
| 2024-03-15 | 79,600 | 39,800 | 73,100 | 18,800 | 6,500 | 21,000 |
| 2024-03-08 | 54,000 | 39,500 | 47,000 | 18,100 | 7,000 | 21,400 |
| 2024-03-01 | 29,000 | 40,600 | 22,100 | 17,900 | 6,900 | 22,700 |
| 2024-02-22 | 11,400 | 42,800 | 4,300 | 18,400 | 7,100 | 24,400 |
| 2024-02-16 | 9,500 | 39,200 | 3,100 | 17,900 | 6,400 | 21,300 |
| 2024-02-09 | 8,800 | 50,500 | 1,700 | 18,200 | 7,100 | 32,300 |
| 2024-02-02 | 10,800 | 46,400 | 1,300 | 18,900 | 9,500 | 27,500 |
| 2024-01-26 | 10,000 | 40,500 | 1,800 | 17,500 | 8,200 | 23,000 |
| 2024-01-19 | 9,400 | 36,300 | 1,000 | 18,100 | 8,400 | 18,200 |
| 2024-01-12 | 10,200 | 33,700 | 800 | 17,400 | 9,400 | 16,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:30 | 松風 | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240802 | 15:30 | 松風 | 2025年3月期第1四半期 決算発表参考資料 |
| 20240802 | 15:30 | 松風 | 業績予想の修正に関するお知らせ |
| 20240716 | 15:30 | 松風 | 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 |
| 20240625 | 16:00 | 松風 | 当社株券等の大規模買付行為への対応方針（買収防衛策）に基づく企業価値検討委員会委員の一部変更に関するお知らせ |
| 20240625 | 16:00 | 松風 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 16:00 | 松風 | 支配株主等に関する事項について |
| 20240517 | 16:00 | 松風 | 剰余金の配当に関するお知らせ |
| 20240509 | 15:30 | 松風 | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240509 | 15:30 | 松風 | 2024年3月期 決算発表参考資料 |
| 20240509 | 15:30 | 松風 | 役員等人事に関するお知らせ |
| 20240501 | 15:30 | 松風 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240501 | 15:30 | 松風 | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240501 | 15:30 | 松風 | 松風グループ 第五次中期経営計画について |
| 20240307 | 16:00 | 松風 | 子会社の設立に関するお知らせ |
| 20240202 | 15:30 | 松風 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:30 | 松風 | 2024年3月期第3四半期 決算発表参考資料 |
| 20240202 | 15:30 | 松風 | 配当予想の修正に関するお知らせ |
| 20240202 | 15:30 | 松風 | 執行役員及び部長職人事に関するお知らせ |
| 20240117 | 16:00 | 松風 | TCFD提言に基づく情報開示に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7979 | 1 | 松風 | 2024-10-23 03:22:00 |
| 7979 | 2 | 株主・投資家との対話状況 -株主･投資家情報- | 2024-06-18 20:32:42 |
| 7979 | 2 | 株主様アンケート集計結果 -株主･投資家情報- | 2024-06-18 20:32:41 |
| 7979 | 2 | 社債･格付情報 -株主･投資家情報- | 2024-06-18 20:32:39 |
| 7979 | 2 | アナリストカバレッジ -株主･投資家情報- | 2024-06-18 20:32:38 |
| 7979 | 2 | 株式情報・定款・株式取扱規則 -株主･投資家情報- | 2024-06-18 20:32:37 |
| 7979 | 2 | 大株主の状況 -株主･投資家情報- | 2024-06-18 20:32:36 |
| 7979 | 2 | 企業レポート -株主･投資家情報- | 2024-06-18 20:32:35 |
| 7979 | 2 | データシート -株主･投資家情報- | 2024-06-18 20:32:34 |
| 7979 | 2 | 株主向け報告書 -株主･投資家情報- | 2024-06-18 20:32:33 |