| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,540 | 6,590 | 6,500 | 6,500 | 11,300 | -10 | 100% | 99% | 73% | ▼▼▼▼▼▼▼ | 100% | 101% | 108% | 93% | 100% |
| 20250121 | 6,570 | 6,590 | 6,520 | 6,570 | 21,900 | 70 | 101% | 100% | 194% | ▲ | 101% | 101% | 107% | 94% | 101% |
| 20250122 | 6,620 | 6,710 | 6,580 | 6,700 | 71,600 | 130 | 102% | 101% | 327% | ▲▲ | 99% | 100% | 106% | 96% | 103% |
| 20250123 | 6,700 | 6,700 | 6,590 | 6,620 | 16,900 | -80 | 99% | 99% | 24% | ▼ | 100% | 103% | 107% | 95% | 102% |
| 20250124 | 6,630 | 6,680 | 6,620 | 6,620 | 11,000 | 0 | 100% | 100% | 65% | -- | 99% | 102% | 106% | 95% | 102% |
| 20250127 | 6,690 | 6,690 | 6,590 | 6,590 | 11,900 | -30 | 100% | 99% | 108% | ▼ | 102% | 103% | 107% | 94% | 101% |
| 20250128 | 6,590 | 6,730 | 6,590 | 6,690 | 14,800 | 100 | 102% | 102% | 124% | ▲ | 99% | 100% | 105% | 96% | 103% |
| 20250129 | 6,740 | 6,760 | 6,690 | 6,700 | 12,400 | 10 | 100% | 99% | 84% | ▲▲ | 102% | 100% | 106% | 96% | 103% |
| 20250130 | 6,710 | 6,890 | 6,710 | 6,820 | 28,400 | 120 | 102% | 102% | 229% | ▲▲▲ | 99% | 98% | 103% | 98% | 105% |
| 20250131 | 6,890 | 6,890 | 6,750 | 6,820 | 16,800 | 0 | 100% | 99% | 59% | -- | 99% | 100% | 104% | 98% | 105% |
| 20250203 | 6,830 | 6,850 | 6,690 | 6,730 | 22,500 | -90 | 99% | 99% | 134% | ▼ | 98% | 100% | 116% | 99% | 104% |
| 20250204 | 6,800 | 6,830 | 6,670 | 6,680 | 20,800 | -50 | 99% | 98% | 92% | ▼▼ | 98% | 100% | 117% | 98% | 103% |
| 20250205 | 6,780 | 6,780 | 6,620 | 6,660 | 16,400 | -20 | 100% | 98% | 79% | ▼▼▼ | 101% | 104% | 119% | 98% | 102% |
| 20250206 | 6,660 | 6,770 | 6,650 | 6,740 | 16,900 | 80 | 101% | 101% | 103% | ▲ | 101% | 103% | 117% | 99% | 104% |
| 20250207 | 6,750 | 6,860 | 6,750 | 6,800 | 17,900 | 60 | 101% | 101% | 106% | ▲▲ | 99% | 102% | 116% | 100% | 105% |
| 20250210 | 6,820 | 6,840 | 6,760 | 6,770 | 11,500 | -30 | 100% | 99% | 64% | ▼ | 100% | 104% | 116% | 99% | 104% |
| 20250212 | 6,830 | 6,900 | 6,760 | 6,810 | 15,400 | 40 | 101% | 100% | 134% | ▲ | 101% | 103% | 116% | 100% | 105% |
| 20250213 | 6,860 | 6,950 | 6,840 | 6,910 | 13,200 | 100 | 101% | 101% | 86% | ▲▲ | 100% | 101% | 116% | 100% | 106% |
| 20250214 | 6,990 | 6,990 | 6,930 | 6,980 | 19,700 | 70 | 101% | 100% | 149% | ▲▲▲ | 100% | 99% | 116% | 100% | 107% |
| 20250217 | 6,970 | 7,040 | 6,930 | 6,970 | 20,500 | -10 | 100% | 100% | 104% | ▼ | 102% | 98% | 116% | 100% | 107% |
| 20250218 | 6,970 | 7,080 | 6,950 | 7,080 | 21,800 | 110 | 102% | 102% | 106% | ▲ | 99% | 98% | 114% | 100% | 108% |
| 20250219 | 7,090 | 7,120 | 7,010 | 7,030 | 11,900 | -50 | 99% | 99% | 55% | ▼ | 99% | 100% | 116% | 99% | 107% |
| 20250220 | 6,960 | 6,990 | 6,880 | 6,910 | 17,200 | -120 | 98% | 99% | 145% | ▼▼ | 100% | 102% | 119% | 98% | 105% |
| 20250225 | 6,800 | 6,850 | 6,760 | 6,790 | 22,900 | -120 | 98% | 100% | 133% | ▼▼▼ | 100% | 102% | 118% | 96% | 103% |
| 20250226 | 6,840 | 6,910 | 6,780 | 6,830 | 26,500 | 40 | 101% | 100% | 116% | ▲ | 101% | 111% | 117% | 96% | 104% |
| 20250227 | 6,890 | 6,930 | 6,840 | 6,930 | 17,500 | 100 | 101% | 101% | 66% | ▲▲ | 100% | 115% | 117% | 98% | 104% |
| 20250228 | 6,880 | 6,910 | 6,840 | 6,890 | 27,600 | -40 | 99% | 100% | 158% | ▼ | 101% | 115% | 117% | 97% | 103% |
| 20250303 | 6,890 | 6,990 | 6,860 | 6,960 | 28,100 | 70 | 101% | 101% | 102% | ▲ | 99% | 115% | 116% | 98% | 105% |
| 20250304 | 6,890 | 6,930 | 6,820 | 6,840 | 41,700 | -120 | 98% | 99% | 148% | ▼ | 102% | 105% | 107% | 97% | 103% |
| 20250305 | 7,490 | 7,690 | 7,320 | 7,650 | 302,000 | 810 | 112% | 102% | 724% | ▲ | 102% | 102% | 102% | 100% | 115% |
| 20250306 | 7,700 | 7,950 | 7,670 | 7,890 | 114,600 | 240 | 103% | 102% | 38% | ▲▲ | 102% | 100% | 101% | 100% | 118% |
| 20250307 | 7,810 | 7,960 | 7,730 | 7,930 | 55,700 | 40 | 101% | 102% | 49% | ▲▲▲ | 99% | 100% | 99% | 100% | 119% |
| 20250310 | 7,930 | 7,990 | 7,830 | 7,840 | 35,000 | -90 | 99% | 99% | 63% | ▼ | 102% | 104% | 101% | 99% | 116% |
| 20250311 | 7,750 | 7,900 | 7,690 | 7,890 | 42,000 | 50 | 101% | 102% | 120% | ▲ | 101% | 104% | 101% | 99% | 117% |
| 20250312 | 7,780 | 7,860 | 7,780 | 7,840 | 23,000 | -50 | 99% | 101% | 55% | ▼ | 99% | 102% | 100% | 99% | 116% |
| 20250313 | 7,840 | 7,880 | 7,730 | 7,770 | 27,000 | -70 | 99% | 99% | 117% | ▼▼ | 101% | 102% | 98% | 98% | 114% |
| 20250314 | 7,820 | 7,940 | 7,810 | 7,900 | 51,600 | 130 | 102% | 101% | 191% | ▲ | 102% | 98% | 96% | 100% | 116% |
| 20250317 | 7,950 | 8,100 | 7,950 | 8,080 | 33,600 | 180 | 102% | 102% | 65% | ▲▲ | 99% | 96% | 95% | 100% | 119% |
| 20250318 | 8,100 | 8,100 | 8,000 | 8,010 | 23,000 | -70 | 99% | 99% | 68% | ▼ | 101% | 99% | 94% | 99% | 118% |
| 20250319 | 7,900 | 8,020 | 7,880 | 8,010 | 29,000 | 0 | 100% | 101% | 126% | -- | 98% | 99% | 95% | 99% | 118% |
| 20250321 | 7,930 | 7,930 | 7,750 | 7,750 | 36,400 | -260 | 97% | 98% | 126% | ▼ | 101% | 102% | 98% | 96% | 114% |
| 20250324 | 7,730 | 7,830 | 7,670 | 7,780 | 24,800 | 30 | 100% | 101% | 68% | ▲ | 100% | 101% | 97% | 96% | 115% |
| 20250325 | 7,780 | 7,820 | 7,740 | 7,800 | 12,900 | 20 | 100% | 100% | 52% | ▲▲ | 99% | 98% | 97% | 97% | 115% |
| 20250326 | 7,830 | 7,830 | 7,720 | 7,790 | 24,700 | -10 | 100% | 99% | 191% | ▼ | 101% | 98% | 97% | 96% | 114% |
| 20250327 | 7,790 | 7,890 | 7,750 | 7,850 | 23,300 | 60 | 101% | 101% | 94% | ▲ | 101% | 98% | 97% | 97% | 115% |
| 20250328 | 7,780 | 7,860 | 7,760 | 7,820 | 24,300 | -30 | 100% | 101% | 104% | ▼ | 100% | 97% | 99% | 97% | 114% |
| 20250331 | 7,670 | 7,850 | 7,650 | 7,680 | 28,000 | -140 | 98% | 100% | 115% | ▼▼ | 99% | 92% | 98% | 95% | 112% |
| 20250401 | 7,750 | 7,770 | 7,630 | 7,650 | 17,400 | -30 | 100% | 99% | 62% | ▼▼▼ | 99% | 89% | 98% | 95% | 112% |
| 20250402 | 7,720 | 7,750 | 7,600 | 7,660 | 21,900 | 10 | 100% | 99% | 126% | ▲ | 99% | 95% | 101% | 95% | 100% |
| 20250403 | 7,500 | 7,580 | 7,420 | 7,460 | 47,100 | -200 | 97% | 99% | 215% | ▼ | 97% | 96% | 0% | 92% | 100% |
| 20250404 | 7,370 | 7,410 | 6,880 | 7,130 | 114,200 | -330 | 96% | 97% | 242% | ▼▼ | 103% | 106% | 0% | 88% | 100% |
| 20250408 | 6,720 | 6,940 | 6,720 | 6,890 | 42,200 | -240 | 97% | 103% | 37% | ▼▼▼ | 100% | 107% | 0% | 85% | 100% |
| 20250409 | 6,690 | 6,810 | 6,540 | 6,700 | 68,100 | -190 | 97% | 100% | 161% | ▼▼▼▼ | 99% | 101% | 0% | 83% | 100% |
| 20250410 | 7,150 | 7,190 | 6,940 | 7,090 | 37,100 | 390 | 106% | 99% | 54% | ▲ | 105% | 109% | 0% | 88% | 106% |
| 20250411 | 6,740 | 7,080 | 6,700 | 7,080 | 28,300 | -10 | 100% | 105% | 76% | ▼ | 99% | 105% | 0% | 88% | 106% |
| 20250414 | 7,180 | 7,180 | 7,020 | 7,100 | 21,600 | 20 | 100% | 99% | 76% | ▲ | 100% | 106% | 0% | 88% | 106% |
| 20250415 | 7,170 | 7,230 | 7,170 | 7,180 | 12,800 | 80 | 101% | 100% | 59% | ▲▲ | 100% | 0% | 0% | 89% | 107% |
| 20250416 | 7,240 | 7,250 | 7,200 | 7,250 | 16,500 | 70 | 101% | 100% | 129% | ▲▲▲ | 102% | 0% | 0% | 91% | 108% |
| 20250417 | 7,250 | 7,380 | 7,210 | 7,380 | 21,900 | 130 | 102% | 102% | 133% | ▲▲▲▲ | 102% | 0% | 0% | 92% | 110% |
| 20250418 | 7,450 | 7,600 | 7,440 | 7,570 | 16,100 | 190 | 103% | 102% | 74% | ▲▲▲▲▲ | % | % | % | 96% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,400 | 28,700 | 2,000 | 12,400 | 6,400 | 16,300 |
| 2025-04-04 | 12,100 | 25,000 | 2,300 | 18,500 | 9,800 | 6,500 |
| 2025-03-28 | 38,500 | 69,800 | 3,000 | 59,700 | 35,500 | 10,100 |
| 2025-03-21 | 42,900 | 68,700 | 5,600 | 59,000 | 37,300 | 9,700 |
| 2025-03-14 | 51,700 | 69,300 | 5,700 | 60,400 | 46,000 | 8,900 |
| 2025-03-07 | 52,300 | 69,700 | 4,000 | 61,200 | 48,300 | 8,500 |
| 2025-02-28 | 9,600 | 90,800 | 2,200 | 73,900 | 7,400 | 16,900 |
| 2025-02-21 | 9,300 | 88,800 | 2,200 | 73,300 | 7,100 | 15,500 |
| 2025-02-14 | 10,100 | 86,900 | 2,200 | 71,900 | 7,900 | 15,000 |
| 2025-02-07 | 9,500 | 89,700 | 2,200 | 72,300 | 7,300 | 17,400 |
| 2025-01-31 | 9,600 | 92,600 | 2,200 | 73,600 | 7,400 | 19,000 |
| 2025-01-24 | 9,400 | 90,100 | 2,100 | 71,600 | 7,300 | 18,500 |
| 2025-01-17 | 9,300 | 62,800 | 2,100 | 37,100 | 7,200 | 25,700 |
| 2025-01-10 | 11,800 | 60,000 | 2,100 | 37,000 | 9,700 | 23,000 |
| 2024-12-27 | 12,800 | 63,700 | 2,100 | 38,700 | 10,700 | 25,000 |
| 2024-12-20 | 11,600 | 64,800 | 2,100 | 38,400 | 9,500 | 26,400 |
| 2024-12-13 | 15,300 | 63,400 | 2,100 | 37,100 | 13,200 | 26,300 |
| 2024-12-06 | 18,900 | 69,800 | 2,100 | 38,300 | 16,800 | 31,500 |
| 2024-11-29 | 3,400 | 66,000 | 2,200 | 31,000 | 1,200 | 35,000 |
| 2024-11-22 | 2,600 | 64,300 | 2,100 | 27,300 | 500 | 37,000 |
| 2024-11-15 | 2,200 | 55,400 | 2,000 | 20,000 | 200 | 35,400 |
| 2024-11-08 | 2,000 | 57,800 | 2,000 | 19,700 | 0 | 38,100 |
| 2024-11-01 | 2,000 | 60,200 | 2,000 | 19,500 | 0 | 40,700 |
| 2024-10-25 | 2,000 | 59,400 | 2,000 | 19,600 | 0 | 39,800 |
| 2024-10-18 | 2,300 | 56,200 | 2,000 | 16,800 | 300 | 39,400 |
| 2024-10-11 | 3,700 | 54,100 | 2,100 | 13,700 | 1,600 | 40,400 |
| 2024-10-04 | 3,400 | 56,500 | 2,000 | 10,600 | 1,400 | 45,900 |
| 2024-09-27 | 2,700 | 62,500 | 2,000 | 10,400 | 700 | 52,100 |
| 2024-09-20 | 2,500 | 69,600 | 2,000 | 9,900 | 500 | 59,700 |
| 2024-09-13 | 2,600 | 72,000 | 2,000 | 10,400 | 600 | 61,600 |
| 2024-09-06 | 3,200 | 82,400 | 2,000 | 10,800 | 1,200 | 71,600 |
| 2024-08-30 | 3,100 | 29,900 | 2,000 | 2,700 | 1,100 | 27,200 |
| 2024-08-23 | 2,600 | 24,200 | 2,000 | 2,300 | 600 | 21,900 |
| 2024-08-16 | 2,900 | 22,700 | 2,000 | 1,500 | 900 | 21,200 |
| 2024-08-09 | 2,700 | 21,000 | 2,000 | 1,500 | 700 | 19,500 |
| 2024-08-02 | 5,300 | 22,600 | 2,800 | 2,000 | 2,500 | 20,600 |
| 2024-07-26 | 6,300 | 24,000 | 3,600 | 1,800 | 2,700 | 22,200 |
| 2024-07-19 | 17,700 | 20,600 | 2,900 | 1,400 | 14,800 | 19,200 |
| 2024-07-12 | 27,200 | 34,800 | 2,300 | 6,600 | 24,900 | 28,200 |
| 2024-07-05 | 12,900 | 32,500 | 2,900 | 6,100 | 10,000 | 26,400 |
| 2024-06-28 | 11,400 | 28,300 | 2,900 | 6,200 | 8,500 | 22,100 |
| 2024-06-21 | 10,800 | 36,700 | 2,500 | 7,300 | 8,300 | 29,400 |
| 2024-06-14 | 8,200 | 41,800 | 2,500 | 7,600 | 5,700 | 34,200 |
| 2024-06-07 | 7,800 | 47,700 | 2,300 | 7,900 | 5,500 | 39,800 |
| 2024-05-31 | 4,100 | 27,500 | 2,100 | 12,000 | 2,000 | 15,500 |
| 2024-05-24 | 3,600 | 26,700 | 2,100 | 11,900 | 1,500 | 14,800 |
| 2024-05-17 | 4,400 | 25,800 | 2,100 | 11,600 | 2,300 | 14,200 |
| 2024-05-10 | 3,800 | 25,700 | 2,100 | 11,600 | 1,700 | 14,100 |
| 2024-05-02 | 3,700 | 26,400 | 2,100 | 12,100 | 1,600 | 14,300 |
| 2024-04-26 | 3,300 | 28,200 | 2,100 | 12,400 | 1,200 | 15,800 |
| 2024-04-19 | 3,300 | 28,100 | 2,100 | 12,400 | 1,200 | 15,700 |
| 2024-04-12 | 3,900 | 22,900 | 2,100 | 10,700 | 1,800 | 12,200 |
| 2024-04-05 | 4,400 | 25,200 | 2,100 | 10,200 | 2,300 | 15,000 |
| 2024-03-29 | 4,500 | 28,100 | 2,100 | 11,700 | 2,400 | 16,400 |
| 2024-03-22 | 5,900 | 27,600 | 2,100 | 11,400 | 3,800 | 16,200 |
| 2024-03-15 | 4,000 | 27,600 | 100 | 11,100 | 3,900 | 16,500 |
| 2024-03-08 | 5,900 | 30,400 | 300 | 9,200 | 5,600 | 21,200 |
| 2024-03-01 | 6,700 | 15,100 | 200 | 4,200 | 6,500 | 10,900 |
| 2024-02-22 | 9,500 | 9,600 | 300 | 3,700 | 9,200 | 5,900 |
| 2024-02-16 | 10,400 | 8,600 | 500 | 3,600 | 9,900 | 5,000 |
| 2024-02-09 | 11,100 | 11,700 | 300 | 3,700 | 10,800 | 8,000 |
| 2024-02-02 | 17,100 | 10,200 | 700 | 3,600 | 16,400 | 6,600 |
| 2024-01-26 | 15,800 | 11,200 | 600 | 3,500 | 15,200 | 7,700 |
| 2024-01-19 | 11,100 | 8,800 | 500 | 3,400 | 10,600 | 5,400 |
| 2024-01-12 | 13,800 | 9,000 | 400 | 1,300 | 13,400 | 7,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-11 | GOLDMAN SACHS INTERNATIONAL | 48,737 | 0.46% | ▼ | -4,100 | 7,000 | 7,000 | 6,820 | 6,910 | 35,300 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 52,837 | 0.50% | ▼ | -10,010 | 6,920 | 6,990 | 6,850 | 6,980 | 86,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250304 | 15:30 | 内田洋行 | 業績予想の修正に関するお知らせ |
| 20250304 | 15:30 | 内田洋行 | 2025年7月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241203 | 15:30 | 内田洋行 | 2025年7月期 第1四半期決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | 内田洋行 | 投資単位の引下げに関する考え方及び方針等について |
| 20240930 | 15:00 | 内田洋行 | 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 |
| 20240910 | 15:00 | 内田洋行 | 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 |
| 20240910 | 15:00 | 内田洋行 | 第17次中期経営計画の策定に関するお知らせ |
| 20240903 | 15:00 | 内田洋行 | 剰余金の配当に関するお知らせ |
| 20240903 | 15:00 | 内田洋行 | 2024年7月期 決算短信〔日本基準〕（連結） |
| 20240604 | 15:00 | 内田洋行 | 業績予想の修正および配当予想の修正に関するお知らせ |
| 20240604 | 15:00 | 内田洋行 | 2024年7月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240304 | 15:00 | 内田洋行 | 2024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 |
|---|---|---|---|
| 8057 | 1 | 内田洋行 | 2025-04-19 17:26:14 |
| 8057 | 2 | UCHIDA FAIR 2025 in 札幌 [オフィス家具・ICTソリューションの新製品の展示会] - オフィス分野｜内田洋行 | 2024-10-15 23:30:14 |
| 8057 | 2 | お探しのページは見つかりませんでした。（404 Not Found）｜内田洋行 | 2024-06-19 08:29:05 |
| 8057 | 2 | 株主還元｜内田洋行 | 2024-06-19 08:29:04 |
| 8057 | 2 | 統合報告書｜内田洋行 | 2024-06-19 08:29:02 |
| 8057 | 2 | 株主通信｜内田洋行 | 2024-06-19 08:29:01 |
| 8057 | 2 | お探しのページは見つかりませんでした。（404 Not Found）｜内田洋行 | 2024-06-19 08:29:00 |
| 8057 | 2 | 株式手続き｜内田洋行 | 2024-06-19 08:28:58 |
| 8057 | 2 | 株式基本情報｜内田洋行 | 2024-06-19 08:28:57 |
| 8057 | 2 | 主要連結指標｜内田洋行 | 2024-06-19 08:28:56 |