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 | 4,685 | 4,780 | 4,675 | 4,760 | 83,700 | 105 | 102% | 102% | 69% | ▲ | 99% | 101% | 105% | 95% | 102% |
20250121 | 4,780 | 4,790 | 4,725 | 4,755 | 73,700 | -5 | 100% | 99% | 88% | ▼ | 99% | 101% | 106% | 95% | 102% |
20250122 | 4,785 | 4,820 | 4,750 | 4,750 | 76,900 | -5 | 100% | 99% | 104% | ▼▼ | 99% | 100% | 106% | 95% | 102% |
20250123 | 4,770 | 4,770 | 4,710 | 4,710 | 77,600 | -40 | 99% | 99% | 101% | ▼▼▼ | 100% | 102% | 107% | 94% | 101% |
20250124 | 4,735 | 4,795 | 4,730 | 4,735 | 66,800 | 25 | 101% | 100% | 86% | ▲ | 101% | 101% | 106% | 95% | 102% |
20250127 | 4,775 | 4,810 | 4,750 | 4,810 | 55,300 | 75 | 102% | 101% | 83% | ▲▲ | 100% | 101% | 106% | 96% | 103% |
20250128 | 4,775 | 4,820 | 4,765 | 4,775 | 60,600 | -35 | 99% | 100% | 110% | ▼ | 100% | 99% | 106% | 96% | 103% |
20250129 | 4,775 | 4,795 | 4,755 | 4,770 | 56,700 | -5 | 100% | 100% | 94% | ▼▼ | 101% | 99% | 107% | 96% | 102% |
20250130 | 4,765 | 4,830 | 4,760 | 4,825 | 71,100 | 55 | 101% | 101% | 125% | ▲ | 101% | 101% | 106% | 97% | 104% |
20250131 | 4,780 | 4,835 | 4,780 | 4,810 | 61,200 | -15 | 100% | 101% | 86% | ▼ | 99% | 105% | 106% | 97% | 103% |
20250203 | 4,770 | 4,790 | 4,700 | 4,710 | 113,300 | -100 | 98% | 99% | 185% | ▼▼ | 99% | 105% | 106% | 96% | 101% |
20250204 | 4,780 | 4,780 | 4,700 | 4,715 | 70,600 | 5 | 100% | 99% | 62% | ▲ | 100% | 107% | 107% | 97% | 101% |
20250205 | 4,720 | 4,770 | 4,705 | 4,705 | 58,900 | -10 | 100% | 100% | 83% | ▼ | 101% | 106% | 106% | 96% | 101% |
20250206 | 4,750 | 4,825 | 4,750 | 4,805 | 62,900 | 100 | 102% | 101% | 107% | ▲ | 104% | 105% | 105% | 100% | 103% |
20250207 | 4,780 | 5,030 | 4,780 | 4,985 | 253,400 | 180 | 104% | 104% | 403% | ▲▲ | 99% | 98% | 100% | 100% | 107% |
20250210 | 5,050 | 5,080 | 4,955 | 5,020 | 149,500 | 35 | 101% | 99% | 59% | ▲▲▲ | 99% | 98% | 101% | 100% | 108% |
20250212 | 5,080 | 5,090 | 4,980 | 5,030 | 123,100 | 10 | 100% | 99% | 82% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 108% |
20250213 | 5,050 | 5,060 | 5,000 | 5,040 | 83,500 | 10 | 100% | 100% | 68% | ▲▲▲▲▲ | 99% | 101% | 103% | 100% | 108% |
20250214 | 5,020 | 5,040 | 4,930 | 4,955 | 91,600 | -85 | 98% | 99% | 110% | ▼ | 101% | 100% | 105% | 98% | 106% |
20250217 | 4,930 | 4,995 | 4,925 | 4,965 | 77,600 | 10 | 100% | 101% | 85% | ▲ | 101% | 100% | 106% | 99% | 106% |
20250218 | 4,950 | 5,030 | 4,890 | 4,985 | 86,600 | 20 | 100% | 101% | 112% | ▲▲ | 102% | 99% | 106% | 99% | 106% |
20250219 | 4,995 | 5,090 | 4,990 | 5,080 | 115,300 | 95 | 102% | 102% | 133% | ▲▲▲ | 98% | 98% | 105% | 100% | 108% |
20250220 | 5,040 | 5,040 | 4,930 | 4,950 | 114,600 | -130 | 97% | 98% | 99% | ▼ | 102% | 103% | 109% | 97% | 105% |
20250225 | 4,845 | 4,960 | 4,815 | 4,950 | 110,800 | 0 | 100% | 102% | 97% | -- | 101% | 102% | 108% | 97% | 105% |
20250226 | 4,880 | 4,920 | 4,870 | 4,920 | 67,700 | -30 | 99% | 101% | 61% | ▼ | 100% | 100% | 107% | 97% | 105% |
20250227 | 4,955 | 4,990 | 4,935 | 4,960 | 46,600 | 40 | 101% | 100% | 69% | ▲ | 99% | 101% | 106% | 98% | 105% |
20250228 | 4,970 | 4,990 | 4,915 | 4,925 | 119,000 | -35 | 99% | 99% | 255% | ▼ | 100% | 102% | 107% | 97% | 105% |
20250303 | 4,950 | 4,985 | 4,925 | 4,970 | 73,700 | 45 | 101% | 100% | 62% | ▲ | 99% | 101% | 106% | 98% | 106% |
20250304 | 4,990 | 4,990 | 4,875 | 4,920 | 73,200 | -50 | 99% | 99% | 99% | ▼ | 100% | 102% | 108% | 97% | 105% |
20250305 | 4,920 | 4,950 | 4,895 | 4,940 | 92,800 | 20 | 100% | 100% | 127% | ▲ | 101% | 99% | 106% | 97% | 105% |
20250306 | 4,990 | 5,050 | 4,990 | 5,040 | 95,000 | 100 | 102% | 101% | 102% | ▲▲ | 101% | 103% | 106% | 99% | 107% |
20250307 | 4,980 | 5,040 | 4,940 | 5,040 | 81,600 | 0 | 100% | 101% | 86% | -- | 99% | 101% | 105% | 99% | 107% |
20250310 | 5,060 | 5,070 | 5,010 | 5,010 | 56,800 | -30 | 99% | 99% | 70% | ▼ | 99% | 104% | 106% | 99% | 104% |
20250311 | 4,980 | 5,010 | 4,860 | 4,920 | 96,000 | -90 | 98% | 99% | 169% | ▼▼ | 102% | 106% | 108% | 97% | 100% |
20250312 | 4,880 | 4,965 | 4,865 | 4,960 | 101,100 | 40 | 101% | 102% | 105% | ▲ | 104% | 106% | 102% | 98% | 101% |
20250313 | 4,945 | 5,200 | 4,935 | 5,130 | 145,800 | 170 | 103% | 104% | 144% | ▲▲ | 98% | 103% | 96% | 100% | 104% |
20250314 | 5,130 | 5,130 | 5,050 | 5,050 | 104,000 | -80 | 98% | 98% | 71% | ▼ | 101% | 103% | 96% | 98% | 103% |
20250317 | 5,110 | 5,180 | 5,100 | 5,160 | 93,500 | 110 | 102% | 101% | 90% | ▲ | 100% | 101% | 95% | 100% | 105% |
20250318 | 5,180 | 5,240 | 5,150 | 5,170 | 93,300 | 10 | 100% | 100% | 100% | ▲▲ | 102% | 102% | 93% | 100% | 105% |
20250319 | 5,130 | 5,270 | 5,130 | 5,250 | 75,000 | 80 | 102% | 102% | 80% | ▲▲▲ | 101% | 102% | 88% | 100% | 107% |
20250321 | 5,210 | 5,360 | 5,180 | 5,280 | 102,400 | 30 | 101% | 101% | 137% | ▲▲▲▲ | 99% | 100% | 87% | 100% | 107% |
20250324 | 5,280 | 5,280 | 5,150 | 5,210 | 56,000 | -70 | 99% | 99% | 55% | ▼ | 99% | 96% | 87% | 99% | 106% |
20250325 | 5,260 | 5,270 | 5,190 | 5,220 | 50,500 | 10 | 100% | 99% | 90% | ▲ | 99% | 93% | 87% | 99% | 106% |
20250326 | 5,280 | 5,280 | 5,180 | 5,220 | 79,200 | 0 | 100% | 99% | 157% | -- | 101% | 93% | 87% | 99% | 106% |
20250327 | 5,260 | 5,310 | 5,210 | 5,290 | 83,100 | 70 | 101% | 101% | 105% | ▲ | 97% | 95% | 88% | 100% | 108% |
20250328 | 5,200 | 5,220 | 5,000 | 5,060 | 144,000 | -230 | 96% | 97% | 173% | ▼ | 99% | 96% | 92% | 96% | 103% |
20250331 | 4,960 | 4,985 | 4,855 | 4,890 | 111,900 | -170 | 97% | 99% | 78% | ▼▼ | 100% | 90% | 92% | 92% | 100% |
20250401 | 4,935 | 4,950 | 4,890 | 4,915 | 60,400 | 25 | 101% | 100% | 54% | ▲ | 100% | 90% | 93% | 93% | 101% |
20250402 | 4,915 | 4,925 | 4,875 | 4,915 | 108,200 | 0 | 100% | 100% | 179% | -- | 100% | 96% | 95% | 93% | 101% |
20250403 | 4,775 | 4,775 | 4,650 | 4,755 | 136,900 | -160 | 97% | 100% | 127% | ▼ | 97% | 99% | 0% | 90% | 100% |
20250404 | 4,615 | 4,635 | 4,350 | 4,455 | 165,900 | -300 | 94% | 97% | 121% | ▼▼ | 103% | 104% | 0% | 84% | 100% |
20250408 | 4,285 | 4,465 | 4,285 | 4,415 | 109,900 | -40 | 99% | 103% | 66% | ▼▼▼ | 99% | 104% | 0% | 83% | 100% |
20250409 | 4,300 | 4,325 | 4,185 | 4,260 | 147,400 | -155 | 96% | 99% | 134% | ▼▼▼▼ | 99% | 97% | 0% | 81% | 100% |
20250410 | 4,610 | 4,620 | 4,550 | 4,570 | 136,800 | 310 | 107% | 99% | 93% | ▲ | 102% | 104% | 0% | 86% | 107% |
20250411 | 4,290 | 4,415 | 4,245 | 4,390 | 136,200 | -180 | 96% | 102% | 100% | ▼ | 101% | 103% | 0% | 83% | 103% |
20250414 | 4,415 | 4,455 | 4,370 | 4,440 | 82,300 | 50 | 101% | 101% | 60% | ▲ | 100% | 101% | 0% | 84% | 104% |
20250415 | 4,500 | 4,520 | 4,470 | 4,480 | 56,400 | 40 | 101% | 100% | 69% | ▲▲ | 99% | 0% | 0% | 85% | 105% |
20250416 | 4,495 | 4,520 | 4,405 | 4,445 | 54,900 | -35 | 99% | 99% | 97% | ▼ | 100% | 0% | 0% | 84% | 104% |
20250417 | 4,435 | 4,505 | 4,435 | 4,450 | 75,800 | 5 | 100% | 100% | 138% | ▲ | 101% | 0% | 0% | 84% | 104% |
20250418 | 4,495 | 4,580 | 4,495 | 4,560 | 41,500 | 110 | 102% | 101% | 55% | ▲▲ | % | % | % | 86% | 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 |
---|---|---|---|---|---|---|
2025-04-11 | 2,800 | 158,200 | 300 | 102,000 | 2,500 | 56,200 |
2025-04-04 | 2,900 | 170,100 | 600 | 109,000 | 2,300 | 61,100 |
2025-03-28 | 3,200 | 172,000 | 700 | 122,300 | 2,500 | 49,700 |
2025-03-21 | 5,600 | 161,500 | 700 | 120,400 | 4,900 | 41,100 |
2025-03-14 | 3,700 | 176,900 | 700 | 121,600 | 3,000 | 55,300 |
2025-03-07 | 3,700 | 264,100 | 800 | 214,200 | 2,900 | 49,900 |
2025-02-28 | 3,800 | 293,100 | 700 | 216,700 | 3,100 | 76,400 |
2025-02-21 | 4,200 | 298,300 | 700 | 218,400 | 3,500 | 79,900 |
2025-02-14 | 2,900 | 333,600 | 700 | 271,500 | 2,200 | 62,100 |
2025-02-07 | 3,200 | 370,400 | 700 | 299,800 | 2,500 | 70,600 |
2025-01-31 | 2,200 | 396,400 | 700 | 311,000 | 1,500 | 85,400 |
2025-01-24 | 2,400 | 402,200 | 800 | 324,400 | 1,600 | 77,800 |
2025-01-17 | 2,000 | 402,600 | 800 | 316,600 | 1,200 | 86,000 |
2025-01-10 | 10,900 | 380,500 | 800 | 309,000 | 10,100 | 71,500 |
2024-12-27 | 4,700 | 368,600 | 500 | 300,900 | 4,200 | 67,700 |
2024-12-20 | 2,800 | 380,800 | 500 | 303,700 | 2,300 | 77,100 |
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 |
---|---|---|---|
20250207 | 13:00 | 阪和興 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250207 | 13:00 | 阪和興 | 2024年度(2025年3月期)第3四半期決算説明資料 |
20250128 | 14:00 | 阪和興 | 代表取締役の異動(追加選任)に関するお知らせ |
20250128 | 14:00 | 阪和興 | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
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 | 2025-04-19 17:26:30 |
8078 | 2 | 第78回定時株主総会開催のお知らせ - 阪和興業株式会社 | 2025-04-01 19:29:41 |
8078 | 2 | 2025年02月07日IRニュース2025年3月期 第3四半期決算説明資料(PDF:1810KB) | 2025-02-07 23:31:34 |
8078 | 2 | 2025年02月07日IRニュース2025年3月期 第3四半期決算短信(PDF:854KB) | 2025-02-07 23:31:33 |
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 |