| 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 | 1,797 | 1,799 | 1,771 | 1,786 | 42,300 | 14 | 101% | 99% | 117% | ▲▲▲▲▲ | 98% | 96% | 103% | 95% | 105% |
| 20240925 | 1,818 | 1,818 | 1,757 | 1,783 | 55,200 | -3 | 100% | 98% | 130% | ▼ | 101% | 98% | 105% | 95% | 105% |
| 20240926 | 1,788 | 1,804 | 1,783 | 1,804 | 106,900 | 21 | 101% | 101% | 194% | ▲ | 100% | 100% | 106% | 96% | 106% |
| 20240927 | 1,765 | 1,779 | 1,746 | 1,768 | 114,800 | -36 | 98% | 100% | 107% | ▼ | 100% | 103% | 108% | 95% | 104% |
| 20240930 | 1,735 | 1,754 | 1,720 | 1,731 | 45,700 | -37 | 98% | 100% | 40% | ▼▼ | 100% | 105% | 108% | 93% | 101% |
| 20241001 | 1,739 | 1,753 | 1,725 | 1,744 | 19,600 | 13 | 101% | 100% | 43% | ▲ | 101% | 106% | 109% | 94% | 102% |
| 20241002 | 1,730 | 1,757 | 1,730 | 1,740 | 29,800 | -4 | 100% | 101% | 152% | ▼ | 100% | 102% | 107% | 94% | 102% |
| 20241003 | 1,765 | 1,787 | 1,746 | 1,771 | 22,600 | 31 | 102% | 100% | 76% | ▲ | 101% | 103% | 107% | 98% | 104% |
| 20241004 | 1,776 | 1,794 | 1,776 | 1,788 | 18,700 | 17 | 101% | 101% | 83% | ▲▲ | 102% | 102% | 105% | 99% | 105% |
| 20241007 | 1,800 | 1,836 | 1,800 | 1,829 | 33,200 | 41 | 102% | 102% | 178% | ▲▲▲ | 99% | 102% | 104% | 100% | 107% |
| 20241008 | 1,825 | 1,829 | 1,802 | 1,803 | 19,500 | -26 | 99% | 99% | 59% | ▼ | 99% | 103% | 107% | 99% | 106% |
| 20241009 | 1,815 | 1,842 | 1,803 | 1,805 | 21,200 | 2 | 100% | 99% | 109% | ▲ | 101% | 102% | 107% | 99% | 106% |
| 20241010 | 1,813 | 1,839 | 1,810 | 1,832 | 14,300 | 27 | 101% | 101% | 67% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20241011 | 1,831 | 1,844 | 1,826 | 1,829 | 13,400 | -3 | 100% | 100% | 94% | ▼ | 101% | 102% | 105% | 100% | 106% |
| 20241015 | 1,840 | 1,871 | 1,840 | 1,867 | 26,300 | 38 | 102% | 101% | 196% | ▲ | 100% | 100% | 104% | 100% | 108% |
| 20241016 | 1,860 | 1,867 | 1,849 | 1,851 | 12,400 | -16 | 99% | 100% | 47% | ▼ | 100% | 100% | 105% | 99% | 107% |
| 20241017 | 1,851 | 1,859 | 1,847 | 1,858 | 14,400 | 7 | 100% | 100% | 116% | ▲ | 99% | 99% | 104% | 100% | 107% |
| 20241018 | 1,858 | 1,858 | 1,841 | 1,845 | 13,600 | -13 | 99% | 99% | 94% | ▼ | 100% | 99% | 104% | 99% | 107% |
| 20241021 | 1,860 | 1,873 | 1,848 | 1,869 | 19,100 | 24 | 101% | 100% | 140% | ▲ | 99% | 100% | 104% | 100% | 108% |
| 20241022 | 1,870 | 1,870 | 1,845 | 1,850 | 19,200 | -19 | 99% | 99% | 101% | ▼ | 98% | 102% | 105% | 99% | 107% |
| 20241023 | 1,851 | 1,854 | 1,816 | 1,816 | 17,500 | -34 | 98% | 98% | 91% | ▼▼ | 101% | 104% | 107% | 97% | 105% |
| 20241024 | 1,816 | 1,849 | 1,810 | 1,842 | 17,500 | 26 | 101% | 101% | 100% | ▲ | 98% | 102% | 104% | 99% | 106% |
| 20241025 | 1,857 | 1,862 | 1,824 | 1,826 | 23,200 | -16 | 99% | 98% | 133% | ▼ | 102% | 104% | 106% | 98% | 105% |
| 20241028 | 1,820 | 1,863 | 1,820 | 1,862 | 15,800 | 36 | 102% | 102% | 68% | ▲ | 101% | 100% | 104% | 100% | 108% |
| 20241029 | 1,865 | 1,886 | 1,859 | 1,885 | 20,000 | 23 | 101% | 101% | 127% | ▲▲ | 99% | 101% | 103% | 100% | 108% |
| 20241030 | 1,885 | 1,890 | 1,857 | 1,872 | 153,300 | -13 | 99% | 99% | 767% | ▼ | 101% | 104% | 104% | 99% | 108% |
| 20241031 | 1,867 | 1,900 | 1,862 | 1,894 | 18,700 | 22 | 101% | 101% | 12% | ▲ | 97% | 102% | 102% | 100% | 107% |
| 20241101 | 1,900 | 1,900 | 1,825 | 1,840 | 26,300 | -54 | 97% | 97% | 141% | ▼ | 102% | 105% | 105% | 97% | 103% |
| 20241105 | 1,840 | 1,895 | 1,831 | 1,872 | 17,200 | 32 | 102% | 102% | 65% | ▲ | 102% | 103% | 104% | 99% | 104% |
| 20241106 | 1,875 | 1,910 | 1,875 | 1,907 | 18,600 | 35 | 102% | 102% | 108% | ▲▲ | 101% | 101% | 102% | 100% | 106% |
| 20241107 | 1,913 | 1,943 | 1,909 | 1,937 | 18,100 | 30 | 102% | 101% | 97% | ▲▲▲ | 99% | 99% | 100% | 100% | 107% |
| 20241108 | 1,948 | 1,960 | 1,923 | 1,932 | 17,900 | -5 | 100% | 99% | 99% | ▼ | 100% | 101% | 102% | 100% | 106% |
| 20241111 | 1,921 | 1,933 | 1,919 | 1,925 | 10,100 | -7 | 100% | 100% | 56% | ▼▼ | 100% | 99% | 103% | 99% | 106% |
| 20241112 | 1,943 | 1,955 | 1,920 | 1,935 | 11,600 | 10 | 101% | 100% | 115% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241113 | 1,935 | 1,948 | 1,924 | 1,930 | 12,200 | -5 | 100% | 100% | 105% | ▼ | 99% | 100% | 103% | 100% | 106% |
| 20241114 | 1,930 | 1,950 | 1,920 | 1,920 | 9,500 | -10 | 99% | 99% | 78% | ▼▼ | 100% | 100% | 103% | 99% | 106% |
| 20241115 | 1,929 | 1,937 | 1,926 | 1,932 | 5,700 | 12 | 101% | 100% | 60% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20241118 | 1,925 | 1,949 | 1,922 | 1,929 | 6,400 | -3 | 100% | 100% | 112% | ▼ | 100% | 100% | 103% | 100% | 106% |
| 20241119 | 1,938 | 1,955 | 1,934 | 1,937 | 13,100 | 8 | 100% | 100% | 205% | ▲ | 98% | 97% | 103% | 100% | 107% |
| 20241120 | 1,939 | 1,940 | 1,891 | 1,892 | 9,500 | -45 | 98% | 98% | 73% | ▼ | 101% | 99% | 106% | 98% | 104% |
| 20241121 | 1,910 | 1,936 | 1,900 | 1,924 | 16,800 | 32 | 102% | 101% | 177% | ▲ | 100% | 98% | 105% | 99% | 105% |
| 20241122 | 1,924 | 1,944 | 1,924 | 1,930 | 6,600 | 6 | 100% | 100% | 39% | ▲▲ | 97% | 98% | 105% | 100% | 106% |
| 20241125 | 1,939 | 1,945 | 1,886 | 1,886 | 20,500 | -44 | 98% | 97% | 311% | ▼ | 100% | 101% | 108% | 97% | 103% |
| 20241126 | 1,894 | 1,910 | 1,886 | 1,890 | 11,600 | 4 | 100% | 100% | 57% | ▲ | 99% | 103% | 107% | 98% | 103% |
| 20241127 | 1,901 | 1,901 | 1,854 | 1,878 | 13,100 | -12 | 99% | 99% | 113% | ▼ | 101% | 105% | 110% | 97% | 102% |
| 20241128 | 1,863 | 1,894 | 1,863 | 1,875 | 12,000 | -3 | 100% | 101% | 92% | ▼▼ | 100% | 102% | 108% | 97% | 102% |
| 20241129 | 1,892 | 1,938 | 1,892 | 1,892 | 21,700 | 17 | 101% | 100% | 181% | ▲ | 101% | 102% | 107% | 98% | 103% |
| 20241202 | 1,905 | 1,929 | 1,903 | 1,918 | 11,100 | 26 | 101% | 101% | 51% | ▲▲ | 101% | 103% | 106% | 99% | 102% |
| 20241203 | 1,933 | 1,970 | 1,933 | 1,954 | 18,800 | 36 | 102% | 101% | 169% | ▲▲▲ | 99% | 103% | 105% | 100% | 104% |
| 20241204 | 1,939 | 1,939 | 1,910 | 1,923 | 16,400 | -31 | 98% | 99% | 87% | ▼ | 99% | 102% | 105% | 98% | 103% |
| 20241205 | 1,943 | 1,950 | 1,926 | 1,933 | 12,900 | 10 | 101% | 99% | 79% | ▲ | 101% | 103% | 106% | 99% | 103% |
| 20241206 | 1,933 | 1,955 | 1,919 | 1,944 | 12,800 | 11 | 101% | 101% | 99% | ▲▲ | 102% | 103% | 0% | 99% | 104% |
| 20241209 | 1,945 | 1,997 | 1,945 | 1,993 | 13,800 | 49 | 103% | 102% | 108% | ▲▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241210 | 1,998 | 2,008 | 1,982 | 1,982 | 15,100 | -11 | 99% | 99% | 109% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241211 | 1,983 | 1,983 | 1,957 | 1,963 | 16,500 | -19 | 99% | 99% | 109% | ▼▼ | 100% | 102% | 0% | 98% | 105% |
| 20241212 | 1,990 | 2,000 | 1,977 | 1,996 | 17,900 | 33 | 102% | 100% | 108% | ▲ | 100% | 103% | 0% | 100% | 106% |
| 20241213 | 1,962 | 1,990 | 1,962 | 1,969 | 18,300 | -27 | 99% | 100% | 102% | ▼ | 101% | 104% | 0% | 99% | 105% |
| 20241216 | 1,970 | 2,002 | 1,970 | 1,993 | 8,000 | 24 | 101% | 101% | 44% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241217 | 1,999 | 2,005 | 1,990 | 2,002 | 7,000 | 9 | 100% | 100% | 88% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20241218 | 2,005 | 2,041 | 2,000 | 2,023 | 15,600 | 21 | 101% | 101% | 223% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241219 | 2,011 | 2,019 | 1,991 | 1,994 | 9,400 | -29 | 99% | 99% | 60% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241220 | 2,034 | 2,064 | 2,031 | 2,042 | 19,200 | 48 | 102% | 100% | 204% | ▲ | % | % | % | 100% | 109% |
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 | 2,700 | 17,200 | 100 | 7,000 | 2,600 | 10,200 |
| 2024-12-06 | 2,400 | 18,400 | 0 | 3,700 | 2,400 | 14,700 |
| 2024-11-29 | 2,000 | 18,800 | 0 | 3,600 | 2,000 | 15,200 |
| 2024-11-22 | 3,500 | 19,600 | 1,400 | 4,000 | 2,100 | 15,600 |
| 2024-11-15 | 3,500 | 19,400 | 1,500 | 3,600 | 2,000 | 15,800 |
| 2024-11-08 | 2,000 | 21,200 | 100 | 3,500 | 1,900 | 17,700 |
| 2024-11-01 | 1,900 | 19,800 | 100 | 4,300 | 1,800 | 15,500 |
| 2024-10-25 | 2,000 | 16,900 | 100 | 3,600 | 1,900 | 13,300 |
| 2024-10-18 | 2,500 | 17,300 | 100 | 3,600 | 2,400 | 13,700 |
| 2024-10-11 | 2,300 | 19,100 | 100 | 4,000 | 2,200 | 15,100 |
| 2024-10-04 | 1,700 | 21,900 | 100 | 4,500 | 1,600 | 17,400 |
| 2024-09-27 | 5,600 | 21,700 | 4,200 | 3,900 | 1,400 | 17,800 |
| 2024-09-20 | 479,100 | 27,100 | 476,700 | 4,800 | 2,400 | 22,300 |
| 2024-09-13 | 479,100 | 28,200 | 476,700 | 6,400 | 2,400 | 21,800 |
| 2024-09-06 | 479,100 | 30,300 | 474,100 | 6,100 | 5,000 | 24,200 |
| 2024-08-30 | 292,700 | 27,000 | 287,100 | 3,900 | 5,600 | 23,100 |
| 2024-08-23 | 61,300 | 19,900 | 59,100 | 2,900 | 2,200 | 17,000 |
| 2024-08-16 | 25,400 | 17,400 | 22,800 | 2,900 | 2,600 | 14,500 |
| 2024-08-09 | 10,500 | 18,200 | 8,800 | 3,100 | 1,700 | 15,100 |
| 2024-08-02 | 5,000 | 19,700 | 4,000 | 3,300 | 1,000 | 16,400 |
| 2024-07-26 | 3,200 | 26,200 | 700 | 3,100 | 2,500 | 23,100 |
| 2024-07-19 | 2,800 | 23,500 | 700 | 2,900 | 2,100 | 20,600 |
| 2024-07-12 | 2,500 | 16,900 | 100 | 2,400 | 2,400 | 14,500 |
| 2024-07-05 | 2,200 | 14,600 | 100 | 2,000 | 2,100 | 12,600 |
| 2024-06-28 | 2,400 | 15,300 | 100 | 1,800 | 2,300 | 13,500 |
| 2024-06-21 | 2,100 | 13,900 | 100 | 1,700 | 2,000 | 12,200 |
| 2024-06-14 | 2,500 | 13,000 | 100 | 1,600 | 2,400 | 11,400 |
| 2024-06-07 | 2,400 | 13,100 | 100 | 1,800 | 2,300 | 11,300 |
| 2024-05-31 | 2,600 | 12,600 | 100 | 1,800 | 2,500 | 10,800 |
| 2024-05-24 | 3,100 | 13,400 | 0 | 2,300 | 3,100 | 11,100 |
| 2024-05-17 | 3,300 | 13,400 | 0 | 2,200 | 3,300 | 11,200 |
| 2024-05-10 | 5,800 | 19,700 | 0 | 4,400 | 5,800 | 15,300 |
| 2024-05-02 | 3,700 | 15,800 | 0 | 1,700 | 3,700 | 14,100 |
| 2024-04-26 | 3,700 | 15,500 | 0 | 1,800 | 3,700 | 13,700 |
| 2024-04-19 | 3,700 | 21,900 | 0 | 1,900 | 3,700 | 20,000 |
| 2024-04-12 | 5,200 | 20,700 | 0 | 1,800 | 5,200 | 18,900 |
| 2024-04-05 | 5,000 | 21,400 | 0 | 2,100 | 5,000 | 19,300 |
| 2024-03-29 | 7,400 | 21,500 | 500 | 2,200 | 6,900 | 19,300 |
| 2024-03-22 | 5,000 | 5,500 | 2,500 | 400 | 2,500 | 5,100 |
| 2024-03-15 | 3,500 | 7,900 | 1,000 | 1,900 | 2,500 | 6,000 |
| 2024-03-08 | 2,800 | 8,300 | 0 | 2,200 | 2,800 | 6,100 |
| 2024-03-01 | 2,900 | 6,300 | 0 | 2,200 | 2,900 | 4,100 |
| 2024-02-22 | 2,600 | 6,200 | 0 | 1,900 | 2,600 | 4,300 |
| 2024-02-16 | 2,500 | 6,200 | 0 | 2,000 | 2,500 | 4,200 |
| 2024-02-09 | 2,600 | 6,800 | 0 | 2,100 | 2,600 | 4,700 |
| 2024-02-02 | 4,800 | 6,600 | 0 | 2,000 | 4,800 | 4,600 |
| 2024-01-26 | 5,200 | 5,000 | 0 | 1,900 | 5,200 | 3,100 |
| 2024-01-19 | 5,100 | 5,300 | 0 | 2,000 | 5,100 | 3,300 |
| 2024-01-12 | 5,400 | 5,200 | 0 | 1,800 | 5,400 | 3,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 10:00 | 椿本興 | 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および自己株式の取得終了に関するお知らせ |
| 20241128 | 16:30 | 椿本興 | 自己株式の取得および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 |
| 20241031 | 16:00 | 椿本興 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 16:00 | 椿本興 | 2025年３月期 第２四半期（中間期）決算補足説明資料 |
| 20240726 | 16:00 | 椿本興 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 椿本興 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240508 | 16:00 | 椿本興 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 16:00 | 椿本興 | 剰余金の配当および記念配当に関するお知らせ |
| 20240508 | 16:00 | 椿本興 | 2024年３月期 決算補足説明資料 |
| 20240508 | 16:00 | 椿本興 | 役員の異動に関するお知らせ |
| 20240508 | 16:00 | 椿本興 | 株式分割後の株主優待制度に関するお知らせ |
| 20240131 | 16:00 | 椿本興 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 椿本興 | 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 |
| 20240131 | 16:00 | 椿本興 | 2024年３月期 第３四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK46 | 350 | 2024-10-22 13:37 | 椿本興業株式会社 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100UDTM | 350 | 2024-09-20 09:11 | 椿本興業株式会社 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100UBRU | 350 | 2024-09-06 13:06 | 椿本興業株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3QB | 350 | 2024-07-29 14:51 | 椿本興業株式会社 | 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） |
| S100U0ZZ | 350 | 2024-07-16 12:32 | 椿本興業株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8052 | 1 | 椿本興業株式会社（ツバコー） | 2024-12-22 01:20:33 |
| 8052 | 2 | 人権 | サステナビリティ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:28 |
| 8052 | 2 | 株主優待制度について | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:17 |
| 8052 | 2 | 配当金の推移 | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:16 |
| 8052 | 2 | 株主メモ | 株式情報 | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:15 |
| 8052 | 2 | コーポレート・ガバナンスに関する報告書 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:14 |
| 8052 | 2 | 適時開示情報 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:12 |
| 8052 | 2 | 株主通信 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:11 |
| 8052 | 2 | 決算説明会資料 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:10 |
| 8052 | 2 | 有価証券報告書等 | IRライブラリ | IR情報 | 椿本興業株式会社（ツバコー） | 2024-06-19 08:28:09 |