| 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 | 5,060 | 5,070 | 4,950 | 4,995 | 92,300 | -15 | 100% | 99% | 71% | ▼ | 101% | 100% | 103% | 98% | 104% |
| 20240925 | 4,990 | 5,030 | 4,940 | 5,030 | 83,800 | 35 | 101% | 101% | 91% | ▲ | 101% | 100% | 102% | 99% | 105% |
| 20240926 | 5,060 | 5,160 | 5,020 | 5,130 | 145,100 | 100 | 102% | 101% | 173% | ▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20240927 | 5,100 | 5,130 | 5,040 | 5,100 | 95,400 | -30 | 99% | 100% | 66% | ▼ | 101% | 105% | 105% | 99% | 106% |
| 20240930 | 4,900 | 5,000 | 4,895 | 4,970 | 98,900 | -130 | 97% | 101% | 104% | ▼▼ | 100% | 106% | 103% | 97% | 104% |
| 20241001 | 4,970 | 5,020 | 4,955 | 4,985 | 88,900 | 15 | 100% | 100% | 90% | ▲ | 102% | 105% | 103% | 97% | 104% |
| 20241002 | 4,985 | 5,160 | 4,950 | 5,070 | 98,000 | 85 | 102% | 102% | 110% | ▲▲ | 98% | 98% | 98% | 99% | 106% |
| 20241003 | 5,230 | 5,230 | 5,070 | 5,110 | 69,600 | 40 | 101% | 98% | 71% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20241004 | 5,150 | 5,170 | 5,100 | 5,160 | 72,000 | 50 | 101% | 100% | 103% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 108% |
| 20241007 | 5,250 | 5,290 | 5,170 | 5,250 | 98,800 | 90 | 102% | 100% | 137% | ▲▲▲▲▲ | 99% | 99% | 99% | 100% | 109% |
| 20241008 | 5,180 | 5,230 | 5,110 | 5,130 | 85,200 | -120 | 98% | 99% | 86% | ▼ | 99% | 100% | 101% | 98% | 107% |
| 20241009 | 5,140 | 5,150 | 5,030 | 5,070 | 63,900 | -60 | 99% | 99% | 75% | ▼▼ | 100% | 100% | 101% | 97% | 106% |
| 20241010 | 5,120 | 5,130 | 5,030 | 5,130 | 50,500 | 60 | 101% | 100% | 79% | ▲ | 99% | 100% | 101% | 98% | 107% |
| 20241011 | 5,130 | 5,140 | 5,100 | 5,100 | 65,400 | -30 | 99% | 99% | 130% | ▼ | 99% | 99% | 100% | 97% | 106% |
| 20241015 | 5,180 | 5,180 | 5,100 | 5,150 | 86,900 | 50 | 101% | 99% | 133% | ▲ | 100% | 100% | 101% | 98% | 107% |
| 20241016 | 5,120 | 5,160 | 5,070 | 5,140 | 61,100 | -10 | 100% | 100% | 70% | ▼ | 100% | 98% | 100% | 98% | 107% |
| 20241017 | 5,160 | 5,170 | 5,120 | 5,140 | 60,700 | 0 | 100% | 100% | 99% | -- | 99% | 96% | 99% | 98% | 105% |
| 20241018 | 5,200 | 5,200 | 5,130 | 5,140 | 51,300 | 0 | 100% | 99% | 85% | -- | 100% | 97% | 101% | 98% | 104% |
| 20241021 | 5,130 | 5,180 | 5,110 | 5,130 | 51,300 | -10 | 100% | 100% | 100% | ▼ | 99% | 99% | 102% | 98% | 103% |
| 20241022 | 5,080 | 5,130 | 5,020 | 5,040 | 66,600 | -90 | 98% | 99% | 130% | ▼▼ | 99% | 100% | 103% | 96% | 101% |
| 20241023 | 5,030 | 5,040 | 4,975 | 4,990 | 80,000 | -50 | 99% | 99% | 120% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241024 | 4,950 | 4,970 | 4,890 | 4,955 | 96,200 | -35 | 99% | 100% | 120% | ▼▼▼▼ | 101% | 104% | 102% | 94% | 100% |
| 20241025 | 4,910 | 4,980 | 4,910 | 4,945 | 60,200 | -10 | 100% | 101% | 63% | ▼▼▼▼▼ | 102% | 104% | 101% | 94% | 100% |
| 20241028 | 4,935 | 5,030 | 4,900 | 5,010 | 65,500 | 65 | 101% | 102% | 109% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241029 | 5,010 | 5,030 | 4,985 | 5,020 | 78,700 | 10 | 100% | 100% | 120% | ▲▲ | 101% | 102% | 100% | 96% | 102% |
| 20241030 | 4,995 | 5,100 | 4,995 | 5,040 | 469,000 | 20 | 100% | 101% | 596% | ▲▲▲ | 99% | 101% | 97% | 96% | 102% |
| 20241031 | 5,140 | 5,190 | 5,070 | 5,110 | 114,800 | 70 | 101% | 99% | 24% | ▲▲▲▲ | 99% | 103% | 99% | 97% | 103% |
| 20241101 | 5,040 | 5,080 | 4,975 | 4,980 | 85,400 | -130 | 97% | 99% | 74% | ▼ | 99% | 100% | 99% | 95% | 101% |
| 20241105 | 5,040 | 5,060 | 4,995 | 4,995 | 97,700 | 15 | 100% | 99% | 114% | ▲ | 102% | 99% | 100% | 95% | 101% |
| 20241106 | 4,995 | 5,090 | 4,995 | 5,080 | 91,500 | 85 | 102% | 102% | 94% | ▲▲ | 101% | 96% | 98% | 99% | 103% |
| 20241107 | 5,120 | 5,170 | 5,090 | 5,170 | 116,500 | 90 | 102% | 101% | 127% | ▲▲▲ | 98% | 94% | 97% | 100% | 105% |
| 20241108 | 5,160 | 5,210 | 4,955 | 5,050 | 119,300 | -120 | 98% | 98% | 102% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20241111 | 5,020 | 5,080 | 4,920 | 4,945 | 132,600 | -105 | 98% | 99% | 111% | ▼▼ | 98% | 99% | 98% | 96% | 100% |
| 20241112 | 5,010 | 5,020 | 4,915 | 4,915 | 100,100 | -30 | 99% | 98% | 75% | ▼▼▼ | 99% | 102% | 100% | 95% | 100% |
| 20241113 | 4,920 | 4,965 | 4,825 | 4,850 | 121,100 | -65 | 99% | 99% | 121% | ▼▼▼▼ | 99% | 102% | 101% | 94% | 100% |
| 20241114 | 4,880 | 4,915 | 4,840 | 4,840 | 92,400 | -10 | 100% | 99% | 76% | ▼▼▼▼▼ | 101% | 102% | 101% | 94% | 100% |
| 20241115 | 4,890 | 4,975 | 4,855 | 4,915 | 95,800 | 75 | 102% | 101% | 104% | ▲ | 101% | 102% | 100% | 95% | 102% |
| 20241118 | 4,915 | 5,010 | 4,900 | 4,965 | 101,100 | 50 | 101% | 101% | 106% | ▲▲ | 100% | 100% | 98% | 96% | 103% |
| 20241119 | 5,000 | 5,080 | 4,930 | 5,000 | 86,100 | 35 | 101% | 100% | 85% | ▲▲▲ | 100% | 100% | 98% | 97% | 103% |
| 20241120 | 4,990 | 5,040 | 4,985 | 5,000 | 48,600 | 0 | 100% | 100% | 56% | -- | 100% | 98% | 98% | 97% | 103% |
| 20241121 | 5,000 | 5,020 | 4,965 | 4,995 | 72,000 | -5 | 100% | 100% | 148% | ▼ | 100% | 98% | 98% | 97% | 103% |
| 20241122 | 4,985 | 5,050 | 4,975 | 4,995 | 77,200 | 0 | 100% | 100% | 107% | -- | 99% | 97% | 97% | 97% | 103% |
| 20241125 | 5,040 | 5,050 | 4,970 | 4,970 | 187,000 | -25 | 99% | 99% | 242% | ▼ | 98% | 97% | 98% | 96% | 103% |
| 20241126 | 4,970 | 5,000 | 4,840 | 4,890 | 101,700 | -80 | 98% | 98% | 54% | ▼▼ | 98% | 101% | 101% | 95% | 101% |
| 20241127 | 4,860 | 4,890 | 4,755 | 4,780 | 83,500 | -110 | 98% | 98% | 82% | ▼▼▼ | 102% | 103% | 102% | 92% | 100% |
| 20241128 | 4,780 | 4,890 | 4,765 | 4,875 | 75,400 | 95 | 102% | 102% | 90% | ▲ | 99% | 99% | 101% | 94% | 102% |
| 20241129 | 4,855 | 4,895 | 4,830 | 4,830 | 82,200 | -45 | 99% | 99% | 109% | ▼ | 101% | 101% | 102% | 93% | 101% |
| 20241202 | 4,800 | 4,870 | 4,800 | 4,840 | 55,900 | 10 | 100% | 101% | 68% | ▲ | 101% | 99% | 98% | 94% | 101% |
| 20241203 | 4,850 | 4,970 | 4,850 | 4,920 | 97,400 | 80 | 102% | 101% | 174% | ▲▲ | 98% | 99% | 97% | 95% | 103% |
| 20241204 | 4,910 | 4,915 | 4,810 | 4,810 | 83,500 | -110 | 98% | 98% | 86% | ▼ | 100% | 101% | 99% | 93% | 101% |
| 20241205 | 4,810 | 4,835 | 4,790 | 4,825 | 73,100 | 15 | 100% | 100% | 88% | ▲ | 99% | 99% | 99% | 96% | 101% |
| 20241206 | 4,825 | 4,855 | 4,785 | 4,790 | 107,300 | -35 | 99% | 99% | 147% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 4,800 | 4,850 | 4,785 | 4,805 | 85,800 | 15 | 100% | 100% | 80% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241210 | 4,865 | 4,885 | 4,830 | 4,840 | 74,300 | 35 | 101% | 99% | 87% | ▲▲ | 98% | 100% | 0% | 97% | 101% |
| 20241211 | 4,865 | 4,865 | 4,775 | 4,780 | 74,600 | -60 | 99% | 98% | 100% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241212 | 4,815 | 4,820 | 4,770 | 4,780 | 83,100 | 0 | 100% | 99% | 111% | -- | 101% | 100% | 0% | 96% | 100% |
| 20241213 | 4,765 | 4,835 | 4,755 | 4,835 | 173,100 | 55 | 101% | 101% | 208% | ▲ | 101% | 99% | 0% | 97% | 101% |
| 20241216 | 4,840 | 4,920 | 4,785 | 4,885 | 132,600 | 50 | 101% | 101% | 77% | ▲▲ | 98% | 98% | 0% | 98% | 102% |
| 20241217 | 4,890 | 4,890 | 4,770 | 4,770 | 67,600 | -115 | 98% | 98% | 51% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 4,785 | 4,810 | 4,715 | 4,725 | 92,900 | -45 | 99% | 99% | 137% | ▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241219 | 4,685 | 4,780 | 4,665 | 4,765 | 94,800 | 40 | 101% | 102% | 102% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 4,800 | 4,820 | 4,770 | 4,770 | 79,600 | 5 | 100% | 99% | 84% | ▲▲ | % | % | % | 96% | 101% |
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 | 2,200 | 371,300 | 400 | 289,900 | 1,800 | 81,400 |
| 2024-12-06 | 2,500 | 344,700 | 400 | 271,600 | 2,100 | 73,100 |
| 2024-11-29 | 2,400 | 318,100 | 400 | 251,400 | 2,000 | 66,700 |
| 2024-11-22 | 4,600 | 296,900 | 600 | 220,200 | 4,000 | 76,700 |
| 2024-11-15 | 4,000 | 316,800 | 600 | 213,500 | 3,400 | 103,300 |
| 2024-11-08 | 3,800 | 294,000 | 600 | 206,000 | 3,200 | 88,000 |
| 2024-11-01 | 2,700 | 285,900 | 600 | 206,100 | 2,100 | 79,800 |
| 2024-10-25 | 2,800 | 287,700 | 700 | 207,500 | 2,100 | 80,200 |
| 2024-10-18 | 3,300 | 270,400 | 700 | 200,400 | 2,600 | 70,000 |
| 2024-10-11 | 3,400 | 272,800 | 600 | 201,400 | 2,800 | 71,400 |
| 2024-10-04 | 3,700 | 259,300 | 500 | 200,800 | 3,200 | 58,500 |
| 2024-09-27 | 3,300 | 270,600 | 400 | 208,900 | 2,900 | 61,700 |
| 2024-09-20 | 3,900 | 266,500 | 400 | 205,800 | 3,500 | 60,700 |
| 2024-09-13 | 3,100 | 274,900 | 400 | 208,700 | 2,700 | 66,200 |
| 2024-09-06 | 2,700 | 279,600 | 400 | 212,900 | 2,300 | 66,700 |
| 2024-08-30 | 5,500 | 272,300 | 500 | 213,500 | 5,000 | 58,800 |
| 2024-08-23 | 5,100 | 259,800 | 500 | 202,700 | 4,600 | 57,100 |
| 2024-08-16 | 4,700 | 255,400 | 400 | 202,400 | 4,300 | 53,000 |
| 2024-08-09 | 4,600 | 251,700 | 400 | 198,200 | 4,200 | 53,500 |
| 2024-08-02 | 4,000 | 289,500 | 600 | 214,300 | 3,400 | 75,200 |
| 2024-07-26 | 12,300 | 299,800 | 600 | 217,400 | 11,700 | 82,400 |
| 2024-07-19 | 8,100 | 294,200 | 600 | 214,200 | 7,500 | 80,000 |
| 2024-07-12 | 5,900 | 307,200 | 600 | 224,600 | 5,300 | 82,600 |
| 2024-07-05 | 8,000 | 277,100 | 1,000 | 211,300 | 7,000 | 65,800 |
| 2024-06-28 | 8,700 | 268,100 | 1,000 | 204,700 | 7,700 | 63,400 |
| 2024-06-21 | 13,000 | 264,100 | 900 | 197,000 | 12,100 | 67,100 |
| 2024-06-14 | 46,900 | 262,500 | 1,000 | 198,200 | 45,900 | 64,300 |
| 2024-06-07 | 66,100 | 246,600 | 2,000 | 188,900 | 64,100 | 57,700 |
| 2024-05-31 | 67,800 | 227,300 | 1,200 | 183,600 | 66,600 | 43,700 |
| 2024-05-24 | 67,500 | 237,500 | 4,200 | 182,900 | 63,300 | 54,600 |
| 2024-05-17 | 56,400 | 251,600 | 4,100 | 197,200 | 52,300 | 54,400 |
| 2024-05-10 | 47,700 | 235,800 | 4,200 | 188,100 | 43,500 | 47,700 |
| 2024-05-02 | 46,600 | 256,600 | 4,000 | 210,300 | 42,600 | 46,300 |
| 2024-04-26 | 41,300 | 256,100 | 4,000 | 211,200 | 37,300 | 44,900 |
| 2024-04-19 | 42,600 | 272,900 | 4,000 | 220,600 | 38,600 | 52,300 |
| 2024-04-12 | 41,300 | 272,700 | 4,000 | 222,200 | 37,300 | 50,500 |
| 2024-04-05 | 37,500 | 279,900 | 4,000 | 230,400 | 33,500 | 49,500 |
| 2024-03-29 | 38,700 | 279,800 | 4,000 | 228,600 | 34,700 | 51,200 |
| 2024-03-22 | 38,500 | 297,300 | 4,000 | 245,600 | 34,500 | 51,700 |
| 2024-03-15 | 30,500 | 296,100 | 3,900 | 246,300 | 26,600 | 49,800 |
| 2024-03-08 | 32,600 | 339,000 | 900 | 287,300 | 31,700 | 51,700 |
| 2024-03-01 | 27,800 | 366,800 | 900 | 300,200 | 26,900 | 66,600 |
| 2024-02-22 | 26,500 | 383,200 | 900 | 304,800 | 25,600 | 78,400 |
| 2024-02-16 | 28,300 | 366,800 | 1,100 | 301,500 | 27,200 | 65,300 |
| 2024-02-09 | 25,200 | 382,300 | 1,100 | 309,000 | 24,100 | 73,300 |
| 2024-02-02 | 25,700 | 363,300 | 4,700 | 286,000 | 21,000 | 77,300 |
| 2024-01-26 | 25,000 | 353,500 | 5,300 | 287,000 | 19,700 | 66,500 |
| 2024-01-19 | 24,200 | 347,200 | 4,600 | 283,700 | 19,600 | 63,500 |
| 2024-01-12 | 24,600 | 348,600 | 4,800 | 283,100 | 19,800 | 65,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 153,308 | 0.36% | ▼ | -148,191 | 4,995 | 5,100 | 4,995 | 5,040 | 469,000 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 301,499 | 0.71% | ▲ | 46,791 | 5,030 | 5,040 | 4,975 | 4,990 | 80,000 |
| 2024-10-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 254,708 | 0.60% | ▲ | 6,709 | 5,130 | 5,140 | 5,100 | 5,100 | 65,400 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 247,999 | 0.58% | ▼ | -33,657 | 4,840 | 4,915 | 4,825 | 4,865 | 104,100 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 281,656 | 0.66% | ▼ | -20,600 | 4,750 | 5,180 | 4,750 | 5,050 | 173,100 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 302,256 | 0.71% | ▲ | 38,942 | 4,890 | 5,020 | 4,780 | 4,850 | 253,800 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 263,314 | 0.62% | ▲ | 47,814 | 5,590 | 5,640 | 5,510 | 5,560 | 118,900 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 215,500 | 0.50% | ▲ | 5,900 | 5,920 | 5,840 | 5,880 | 94,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 13:00 | 阪和興 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 13:00 | 阪和興 | 2024年度（2025年３月期）第２四半期決算説明資料 |
| 20240808 | 13:00 | 阪和興 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 13:00 | 阪和興 | 2024年度（2025年３月期）第１四半期決算説明資料 |
| 20240723 | 15:00 | 阪和興 | 取締役及び執行役員に対する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 |
| 20240626 | 15:00 | 阪和興 | 取締役及び執行役員に対する譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240531 | 15:00 | 阪和興 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240517 | 10:00 | 阪和興 | （訂正）「2023年度（2024年３月期）決算説明資料」の一部訂正について |
| 20240510 | 13:00 | 阪和興 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 13:00 | 阪和興 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 13:00 | 阪和興 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240510 | 13:00 | 阪和興 | 2023年度（2024年３月期）決算説明資料 |
| 20240208 | 13:00 | 阪和興 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 13:00 | 阪和興 | 2023年度（2024年３月期）第３四半期決算説明資料 |
| 20240126 | 15:00 | 阪和興 | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8078 | 1 | 阪和興業株式会社 | 2024-12-22 01:20:55 |
| 8078 | 2 | 2024年12月02日IRニュース株主・投資家の皆様へ 第78期中間報告書（2024年4月1日～2024年9月30日)（PDF：349KB) | 2024-12-02 13:31:40 |
| 8078 | 2 | 2024年11月08日IRニュース半期報告書 2024年4月1日－2024年9月30日（PDF：537KB) | 2024-11-08 21:30:44 |
| 8078 | 2 | 2024年11月08日IRニュース中間配当に関するお知らせ（PDF：82KB) | 2024-11-08 21:30:42 |
| 8078 | 2 | 2024年11月08日IRニュース2025年3月期 第2四半期決算説明資料（PDF：1610KB) | 2024-11-08 21:30:41 |
| 8078 | 2 | 2024年11月08日IRニュース2025年3月期 第2四半期決算短信（PDF：759KB) | 2024-11-08 21:30:40 |
| 8078 | 2 | 2024年09月19日IRニュース「統合報告書2024」を発行しました（PDF：6544KB) | 2024-09-19 18:30:21 |
| 8078 | 2 | 2024年08月08日IRニュース2025年3月期 第1四半期決算説明資料（PDF：287KB) | 2024-08-20 13:35:31 |
| 8078 | 2 | 2024年08月08日IRニュース2025年3月期 第1四半期決算短信（PDF：817KB) | 2024-08-20 13:35:30 |
| 8078 | 2 | 2024年07月23日IRニュース取締役及び執行役員に対する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（PDF：82KB) | 2024-07-23 15:30:15 |