| 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 | 2,024 | 2,024 | 1,980 | 1,997 | 50,900 | -43 | 98% | 99% | 194% | ▼▼▼▼▼▼ | 99% | 103% | 95% | 88% | 100% |
| 20240726 | 2,000 | 2,015 | 1,979 | 1,985 | 28,600 | -12 | 99% | 99% | 56% | ▼▼▼▼▼▼▼ | 101% | 99% | 95% | 88% | 100% |
| 20240729 | 1,986 | 2,015 | 1,960 | 1,998 | 55,600 | 13 | 101% | 101% | 194% | ▲ | 100% | 94% | 95% | 88% | 101% |
| 20240730 | 1,986 | 2,004 | 1,957 | 1,990 | 39,700 | -8 | 100% | 100% | 71% | ▼ | 103% | 89% | 95% | 88% | 100% |
| 20240731 | 1,999 | 2,051 | 1,963 | 2,051 | 31,600 | 61 | 103% | 103% | 80% | ▲ | 97% | 90% | 94% | 91% | 103% |
| 20240801 | 2,022 | 2,022 | 1,945 | 1,958 | 45,100 | -93 | 95% | 97% | 143% | ▼ | 96% | 94% | 97% | 87% | 100% |
| 20240802 | 1,940 | 1,942 | 1,857 | 1,857 | 50,300 | -101 | 95% | 96% | 112% | ▼▼ | 99% | 103% | 107% | 85% | 100% |
| 20240805 | 1,757 | 1,770 | 1,655 | 1,747 | 75,300 | -110 | 94% | 99% | 150% | ▼▼▼ | 100% | 104% | 105% | 81% | 100% |
| 20240806 | 1,787 | 1,844 | 1,758 | 1,785 | 34,500 | 38 | 102% | 100% | 46% | ▲ | 102% | 105% | 106% | 83% | 102% |
| 20240807 | 1,771 | 1,860 | 1,751 | 1,814 | 24,300 | 29 | 102% | 102% | 70% | ▲▲ | 101% | 105% | 106% | 84% | 104% |
| 20240808 | 1,774 | 1,806 | 1,754 | 1,790 | 37,800 | -24 | 99% | 101% | 156% | ▼ | 99% | 103% | 102% | 83% | 102% |
| 20240809 | 1,830 | 1,834 | 1,770 | 1,805 | 34,300 | 15 | 101% | 99% | 91% | ▲ | 102% | 104% | 103% | 84% | 103% |
| 20240813 | 1,827 | 1,860 | 1,820 | 1,860 | 30,200 | 55 | 103% | 102% | 88% | ▲▲ | 99% | 101% | 101% | 87% | 106% |
| 20240814 | 1,851 | 1,852 | 1,820 | 1,837 | 23,800 | -23 | 99% | 99% | 79% | ▼ | 101% | 101% | 101% | 85% | 105% |
| 20240815 | 1,844 | 1,870 | 1,831 | 1,856 | 24,000 | 19 | 101% | 101% | 101% | ▲ | 101% | 99% | 99% | 87% | 106% |
| 20240816 | 1,883 | 1,893 | 1,879 | 1,893 | 22,500 | 37 | 102% | 101% | 94% | ▲▲ | 99% | 99% | 99% | 90% | 108% |
| 20240819 | 1,879 | 1,887 | 1,847 | 1,856 | 46,100 | -37 | 98% | 99% | 205% | ▼ | 100% | 100% | 100% | 89% | 106% |
| 20240820 | 1,856 | 1,863 | 1,833 | 1,863 | 44,200 | 7 | 100% | 100% | 96% | ▲ | 101% | 102% | 98% | 90% | 107% |
| 20240821 | 1,835 | 1,860 | 1,830 | 1,851 | 31,000 | -12 | 99% | 101% | 70% | ▼ | 100% | 101% | 96% | 90% | 106% |
| 20240822 | 1,853 | 1,862 | 1,840 | 1,860 | 21,000 | 9 | 100% | 100% | 68% | ▲ | 100% | 101% | 95% | 91% | 106% |
| 20240823 | 1,860 | 1,875 | 1,855 | 1,859 | 25,200 | -1 | 100% | 100% | 120% | ▼ | 100% | 100% | 96% | 91% | 106% |
| 20240826 | 1,859 | 1,873 | 1,847 | 1,859 | 41,300 | 0 | 100% | 100% | 164% | -- | 101% | 100% | 96% | 91% | 106% |
| 20240827 | 1,851 | 1,883 | 1,851 | 1,873 | 36,900 | 14 | 101% | 101% | 89% | ▲ | 100% | 99% | 97% | 91% | 107% |
| 20240828 | 1,865 | 1,877 | 1,848 | 1,873 | 63,700 | 0 | 100% | 100% | 173% | -- | 99% | 100% | 98% | 91% | 107% |
| 20240829 | 1,850 | 1,860 | 1,814 | 1,835 | 107,400 | -38 | 98% | 99% | 169% | ▼ | 101% | 98% | 98% | 94% | 105% |
| 20240830 | 1,833 | 1,861 | 1,822 | 1,852 | 170,800 | 17 | 101% | 101% | 159% | ▲ | 99% | 96% | 97% | 98% | 106% |
| 20240902 | 1,855 | 1,870 | 1,805 | 1,836 | 217,000 | -16 | 99% | 99% | 127% | ▼ | 101% | 95% | 98% | 97% | 105% |
| 20240903 | 1,841 | 1,856 | 1,818 | 1,855 | 34,000 | 19 | 101% | 101% | 16% | ▲ | 100% | 97% | 100% | 98% | 104% |
| 20240904 | 1,805 | 1,834 | 1,781 | 1,797 | 90,800 | -58 | 97% | 100% | 267% | ▼ | 100% | 98% | 101% | 95% | 100% |
| 20240905 | 1,780 | 1,801 | 1,717 | 1,774 | 108,700 | -23 | 99% | 100% | 120% | ▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20240906 | 1,763 | 1,772 | 1,741 | 1,753 | 99,300 | -21 | 99% | 99% | 91% | ▼▼▼ | 101% | 102% | 106% | 93% | 100% |
| 20240909 | 1,721 | 1,757 | 1,710 | 1,742 | 39,600 | -11 | 99% | 101% | 40% | ▼▼▼▼ | 101% | 101% | 106% | 92% | 100% |
| 20240910 | 1,730 | 1,760 | 1,726 | 1,740 | 37,300 | -2 | 100% | 101% | 94% | ▼▼▼▼▼ | 99% | 102% | 107% | 92% | 100% |
| 20240911 | 1,720 | 1,732 | 1,693 | 1,706 | 38,100 | -34 | 98% | 99% | 102% | ▼▼▼▼▼▼ | 102% | 103% | 107% | 90% | 100% |
| 20240912 | 1,720 | 1,764 | 1,711 | 1,756 | 33,400 | 50 | 103% | 102% | 88% | ▲ | 101% | 103% | 107% | 93% | 103% |
| 20240913 | 1,720 | 1,748 | 1,712 | 1,733 | 32,500 | -23 | 99% | 101% | 97% | ▼ | 100% | 102% | 107% | 93% | 102% |
| 20240917 | 1,750 | 1,761 | 1,718 | 1,747 | 26,400 | 14 | 101% | 100% | 81% | ▲ | 101% | 103% | 107% | 93% | 102% |
| 20240918 | 1,737 | 1,763 | 1,736 | 1,757 | 20,500 | 10 | 101% | 101% | 78% | ▲▲ | 100% | 102% | 106% | 94% | 103% |
| 20240919 | 1,769 | 1,781 | 1,757 | 1,764 | 25,500 | 7 | 100% | 100% | 124% | ▲▲▲ | 100% | 101% | 105% | 94% | 103% |
| 20240920 | 1,779 | 1,788 | 1,765 | 1,772 | 36,300 | 8 | 100% | 100% | 142% | ▲▲▲▲ | 99% | 98% | 104% | 95% | 104% |
| 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% | 107% | 93% | 101% |
| 20241001 | 1,739 | 1,753 | 1,725 | 1,744 | 19,600 | 13 | 101% | 100% | 43% | ▲ | 101% | 106% | 108% | 94% | 102% |
| 20241002 | 1,730 | 1,757 | 1,730 | 1,740 | 29,800 | -4 | 100% | 101% | 152% | ▼ | 100% | 102% | 106% | 94% | 102% |
| 20241003 | 1,765 | 1,787 | 1,746 | 1,771 | 22,600 | 31 | 102% | 100% | 76% | ▲ | 101% | 103% | 105% | 98% | 104% |
| 20241004 | 1,776 | 1,794 | 1,776 | 1,788 | 18,700 | 17 | 101% | 101% | 83% | ▲▲ | 102% | 102% | 103% | 99% | 105% |
| 20241007 | 1,800 | 1,836 | 1,800 | 1,829 | 33,200 | 41 | 102% | 102% | 178% | ▲▲▲ | 99% | 102% | 0% | 100% | 107% |
| 20241008 | 1,825 | 1,829 | 1,802 | 1,803 | 19,500 | -26 | 99% | 99% | 59% | ▼ | 99% | 103% | 0% | 99% | 106% |
| 20241009 | 1,815 | 1,842 | 1,803 | 1,805 | 21,200 | 2 | 100% | 99% | 109% | ▲ | 101% | 102% | 0% | 99% | 106% |
| 20241010 | 1,813 | 1,839 | 1,810 | 1,832 | 14,300 | 27 | 101% | 101% | 67% | ▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241011 | 1,831 | 1,844 | 1,826 | 1,829 | 13,400 | -3 | 100% | 100% | 94% | ▼ | 101% | 102% | 0% | 100% | 106% |
| 20241015 | 1,840 | 1,871 | 1,840 | 1,867 | 26,300 | 38 | 102% | 101% | 196% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20241016 | 1,860 | 1,867 | 1,849 | 1,851 | 12,400 | -16 | 99% | 100% | 47% | ▼ | 100% | 100% | 0% | 99% | 107% |
| 20241017 | 1,851 | 1,859 | 1,847 | 1,858 | 14,400 | 7 | 100% | 100% | 116% | ▲ | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 1,858 | 1,858 | 1,841 | 1,845 | 13,600 | -13 | 99% | 99% | 94% | ▼ | 100% | 0% | 0% | 99% | 107% |
| 20241021 | 1,860 | 1,873 | 1,848 | 1,869 | 19,100 | 24 | 101% | 100% | 140% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241022 | 1,870 | 1,870 | 1,845 | 1,850 | 19,200 | -19 | 99% | 99% | 101% | ▼ | % | % | % | 99% | 107% |
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 | 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 |
|---|---|---|---|
| 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） | 2024-10-23 03:23:10 |
| 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 |