| 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 | 1,462 | 1,462 | 1,441 | 1,441 | 1,300 | -21 | 99% | 99% | 59% | ▼▼ | 103% | 99% | 101% | 95% | 100% |
| 20240925 | 1,439 | 1,487 | 1,438 | 1,478 | 3,200 | 37 | 103% | 103% | 246% | ▲ | 99% | 99% | 101% | 97% | 103% |
| 20240926 | 1,448 | 1,466 | 1,420 | 1,435 | 2,500 | -43 | 97% | 99% | 78% | ▼ | 101% | 103% | 101% | 95% | 100% |
| 20240927 | 1,435 | 1,465 | 1,423 | 1,445 | 5,700 | 10 | 101% | 101% | 228% | ▲ | 100% | 104% | 102% | 95% | 101% |
| 20240930 | 1,424 | 1,445 | 1,424 | 1,430 | 1,900 | -15 | 99% | 100% | 33% | ▼ | 101% | 104% | 101% | 94% | 100% |
| 20241001 | 1,422 | 1,440 | 1,422 | 1,430 | 900 | 0 | 100% | 101% | 47% | -- | 100% | 104% | 101% | 94% | 100% |
| 20241002 | 1,422 | 1,423 | 1,422 | 1,423 | 400 | -7 | 100% | 100% | 44% | ▼ | 103% | 102% | 101% | 95% | 100% |
| 20241003 | 1,430 | 1,481 | 1,430 | 1,478 | 3,100 | 55 | 104% | 103% | 775% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20241004 | 1,472 | 1,472 | 1,472 | 1,472 | 100 | -6 | 100% | 100% | 3% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20241007 | 1,472 | 1,480 | 1,466 | 1,479 | 21,400 | 7 | 100% | 100% | 21400% | ▲ | 99% | 99% | 97% | 99% | 104% |
| 20241008 | 1,466 | 1,466 | 1,451 | 1,452 | 2,800 | -27 | 98% | 99% | 13% | ▼ | 100% | 100% | 98% | 97% | 102% |
| 20241009 | 1,452 | 1,453 | 1,408 | 1,453 | 1,500 | 1 | 100% | 100% | 54% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241010 | 1,456 | 1,456 | 1,456 | 1,456 | 500 | 3 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20241011 | 1,445 | 1,455 | 1,441 | 1,446 | 900 | -10 | 99% | 100% | 180% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241015 | 1,444 | 1,450 | 1,400 | 1,450 | 5,000 | 4 | 100% | 100% | 556% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241016 | 1,424 | 1,449 | 1,424 | 1,430 | 900 | -20 | 99% | 100% | 18% | ▼ | 100% | 99% | 99% | 97% | 100% |
| 20241017 | 1,433 | 1,438 | 1,429 | 1,433 | 1,600 | 3 | 100% | 100% | 178% | ▲ | 99% | 97% | 98% | 97% | 101% |
| 20241018 | 1,449 | 1,449 | 1,423 | 1,440 | 1,200 | 7 | 100% | 99% | 75% | ▲▲ | 100% | 98% | 98% | 97% | 101% |
| 20241021 | 1,440 | 1,440 | 1,423 | 1,439 | 2,000 | -1 | 100% | 100% | 167% | ▼ | 99% | 99% | 98% | 97% | 101% |
| 20241022 | 1,436 | 1,436 | 1,420 | 1,420 | 2,800 | -19 | 99% | 99% | 140% | ▼▼ | 99% | 100% | 99% | 96% | 100% |
| 20241023 | 1,420 | 1,420 | 1,407 | 1,410 | 1,200 | -10 | 99% | 99% | 43% | ▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241024 | 1,400 | 1,410 | 1,400 | 1,410 | 800 | 0 | 100% | 101% | 67% | -- | 101% | 101% | 100% | 95% | 100% |
| 20241025 | 1,400 | 1,418 | 1,387 | 1,416 | 4,100 | 6 | 100% | 101% | 513% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241028 | 1,414 | 1,427 | 1,396 | 1,413 | 1,600 | -3 | 100% | 100% | 39% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241029 | 1,413 | 1,415 | 1,399 | 1,415 | 3,200 | 2 | 100% | 100% | 200% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241030 | 1,415 | 1,415 | 1,400 | 1,415 | 1,200 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 99% | 96% | 100% |
| 20241031 | 1,415 | 1,423 | 1,411 | 1,420 | 1,600 | 5 | 100% | 100% | 133% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241101 | 1,409 | 1,420 | 1,409 | 1,412 | 1,300 | -8 | 99% | 100% | 81% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241105 | 1,412 | 1,414 | 1,412 | 1,414 | 1,200 | 2 | 100% | 100% | 92% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241106 | 1,414 | 1,415 | 1,400 | 1,402 | 5,800 | -12 | 99% | 99% | 483% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241107 | 1,408 | 1,408 | 1,400 | 1,402 | 2,500 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241108 | 1,404 | 1,404 | 1,397 | 1,402 | 1,600 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 100% | 96% | 100% |
| 20241111 | 1,401 | 1,402 | 1,398 | 1,398 | 2,600 | -4 | 100% | 100% | 163% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241112 | 1,398 | 1,398 | 1,397 | 1,397 | 900 | -1 | 100% | 100% | 35% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241113 | 1,398 | 1,404 | 1,389 | 1,404 | 2,600 | 7 | 101% | 100% | 289% | ▲ | 102% | 101% | 101% | 98% | 101% |
| 20241114 | 1,379 | 1,403 | 1,379 | 1,402 | 2,400 | -2 | 100% | 102% | 92% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20241115 | 1,402 | 1,402 | 1,395 | 1,395 | 900 | -7 | 100% | 100% | 38% | ▼▼ | 101% | 101% | 101% | 97% | 100% |
| 20241118 | 1,388 | 1,400 | 1,374 | 1,400 | 3,500 | 5 | 100% | 101% | 389% | ▲ | 99% | 100% | 100% | 97% | 100% |
| 20241119 | 1,395 | 1,399 | 1,375 | 1,379 | 1,300 | -21 | 99% | 99% | 37% | ▼ | 101% | 100% | 100% | 97% | 100% |
| 20241120 | 1,385 | 1,396 | 1,385 | 1,396 | 1,400 | 17 | 101% | 101% | 108% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241121 | 1,385 | 1,385 | 1,376 | 1,380 | 500 | -16 | 99% | 100% | 36% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20241122 | 1,382 | 1,396 | 1,382 | 1,395 | 1,200 | 15 | 101% | 101% | 240% | ▲ | 99% | 100% | 99% | 98% | 101% |
| 20241125 | 1,396 | 1,396 | 1,376 | 1,385 | 1,500 | -10 | 99% | 99% | 125% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241126 | 1,378 | 1,381 | 1,378 | 1,380 | 400 | -5 | 100% | 100% | 27% | ▼▼ | 100% | 101% | 100% | 97% | 100% |
| 20241127 | 1,376 | 1,393 | 1,376 | 1,380 | 1,400 | 0 | 100% | 100% | 350% | -- | 101% | 101% | 100% | 97% | 100% |
| 20241128 | 1,378 | 1,396 | 1,378 | 1,396 | 500 | 16 | 101% | 101% | 36% | ▲ | 99% | 99% | 99% | 98% | 101% |
| 20241129 | 1,396 | 1,396 | 1,389 | 1,389 | 1,400 | -7 | 99% | 99% | 280% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20241202 | 1,394 | 1,394 | 1,389 | 1,389 | 300 | 0 | 100% | 100% | 21% | -- | 100% | 99% | 98% | 98% | 101% |
| 20241203 | 1,389 | 1,395 | 1,389 | 1,395 | 1,200 | 6 | 100% | 100% | 400% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20241204 | 1,389 | 1,390 | 1,381 | 1,381 | 700 | -14 | 99% | 99% | 58% | ▼ | 101% | 100% | 99% | 98% | 100% |
| 20241205 | 1,382 | 1,389 | 1,380 | 1,389 | 3,000 | 8 | 101% | 101% | 429% | ▲ | 100% | 99% | 97% | 99% | 101% |
| 20241206 | 1,386 | 1,386 | 1,381 | 1,381 | 1,500 | -8 | 99% | 100% | 50% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241209 | 1,382 | 1,394 | 1,375 | 1,382 | 2,000 | 1 | 100% | 100% | 133% | ▲ | 99% | 99% | 0% | 98% | 100% |
| 20241210 | 1,393 | 1,393 | 1,375 | 1,376 | 2,400 | -6 | 100% | 99% | 120% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241211 | 1,375 | 1,380 | 1,374 | 1,376 | 1,100 | 0 | 100% | 100% | 46% | -- | 100% | 99% | 0% | 98% | 100% |
| 20241212 | 1,380 | 1,383 | 1,374 | 1,375 | 1,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20241213 | 1,379 | 1,379 | 1,370 | 1,379 | 2,500 | 4 | 100% | 100% | 250% | ▲ | 100% | 99% | 0% | 99% | 100% |
| 20241216 | 1,370 | 1,376 | 1,368 | 1,376 | 2,600 | -3 | 100% | 100% | 104% | ▼ | 100% | 98% | 0% | 99% | 100% |
| 20241217 | 1,374 | 1,374 | 1,368 | 1,368 | 1,300 | -8 | 99% | 100% | 50% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 1,367 | 1,379 | 1,364 | 1,364 | 3,700 | -4 | 100% | 100% | 285% | ▼▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 1,361 | 1,369 | 1,355 | 1,363 | 6,400 | -1 | 100% | 100% | 173% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 1,360 | 1,363 | 1,351 | 1,351 | 2,200 | -12 | 99% | 99% | 34% | ▼▼▼▼▼ | % | % | % | 97% | 100% |
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 | 0 | 182,800 | 0 | 152,100 | 0 | 30,700 |
| 2024-12-06 | 0 | 182,500 | 0 | 152,100 | 0 | 30,400 |
| 2024-11-29 | 0 | 182,200 | 0 | 152,100 | 0 | 30,100 |
| 2024-11-22 | 0 | 182,100 | 0 | 152,100 | 0 | 30,000 |
| 2024-11-15 | 0 | 182,100 | 0 | 152,000 | 0 | 30,100 |
| 2024-11-08 | 0 | 182,700 | 0 | 152,400 | 0 | 30,300 |
| 2024-11-01 | 0 | 182,200 | 0 | 151,800 | 0 | 30,400 |
| 2024-10-25 | 0 | 180,400 | 0 | 150,000 | 0 | 30,400 |
| 2024-10-18 | 0 | 180,100 | 0 | 147,500 | 0 | 32,600 |
| 2024-10-11 | 0 | 181,400 | 0 | 148,300 | 0 | 33,100 |
| 2024-10-04 | 0 | 178,000 | 0 | 164,400 | 0 | 13,600 |
| 2024-09-27 | 0 | 177,300 | 0 | 163,700 | 0 | 13,600 |
| 2024-09-20 | 0 | 189,600 | 0 | 164,800 | 0 | 24,800 |
| 2024-09-13 | 0 | 189,700 | 0 | 163,000 | 0 | 26,700 |
| 2024-09-06 | 0 | 189,400 | 0 | 161,600 | 0 | 27,800 |
| 2024-08-30 | 0 | 186,600 | 0 | 157,700 | 0 | 28,900 |
| 2024-08-23 | 0 | 185,700 | 0 | 156,200 | 0 | 29,500 |
| 2024-08-16 | 0 | 184,300 | 0 | 154,800 | 0 | 29,500 |
| 2024-08-09 | 0 | 184,700 | 0 | 153,400 | 0 | 31,300 |
| 2024-08-02 | 0 | 188,800 | 0 | 152,100 | 0 | 36,700 |
| 2024-07-26 | 0 | 192,000 | 0 | 152,700 | 0 | 39,300 |
| 2024-07-19 | 0 | 192,300 | 0 | 152,200 | 0 | 40,100 |
| 2024-07-12 | 0 | 188,600 | 0 | 150,200 | 0 | 38,400 |
| 2024-07-05 | 0 | 187,000 | 0 | 149,000 | 0 | 38,000 |
| 2024-06-28 | 0 | 185,100 | 0 | 146,400 | 0 | 38,700 |
| 2024-06-21 | 0 | 189,400 | 0 | 148,700 | 0 | 40,700 |
| 2024-06-14 | 0 | 191,000 | 0 | 149,300 | 0 | 41,700 |
| 2024-06-07 | 0 | 195,600 | 0 | 154,000 | 0 | 41,600 |
| 2024-05-31 | 0 | 195,100 | 0 | 153,800 | 0 | 41,300 |
| 2024-05-24 | 0 | 192,300 | 0 | 149,900 | 0 | 42,400 |
| 2024-05-17 | 0 | 190,000 | 0 | 147,900 | 0 | 42,100 |
| 2024-05-10 | 0 | 192,100 | 0 | 147,300 | 0 | 44,800 |
| 2024-05-02 | 0 | 191,500 | 0 | 147,400 | 0 | 44,100 |
| 2024-04-26 | 0 | 188,400 | 0 | 147,600 | 0 | 40,800 |
| 2024-04-19 | 0 | 194,200 | 0 | 159,400 | 0 | 34,800 |
| 2024-04-12 | 0 | 193,700 | 0 | 159,900 | 0 | 33,800 |
| 2024-04-05 | 0 | 198,800 | 0 | 163,800 | 0 | 35,000 |
| 2024-03-29 | 0 | 153,800 | 0 | 121,900 | 0 | 31,900 |
| 2024-03-22 | 0 | 227,700 | 0 | 221,300 | 0 | 6,400 |
| 2024-03-15 | 0 | 227,100 | 0 | 221,600 | 0 | 5,500 |
| 2024-03-08 | 0 | 229,400 | 0 | 224,700 | 0 | 4,700 |
| 2024-03-01 | 0 | 229,900 | 0 | 224,900 | 0 | 5,000 |
| 2024-02-22 | 0 | 231,200 | 0 | 225,400 | 0 | 5,800 |
| 2024-02-16 | 0 | 231,300 | 0 | 225,600 | 0 | 5,700 |
| 2024-02-09 | 0 | 230,000 | 0 | 225,000 | 0 | 5,000 |
| 2024-02-02 | 0 | 230,100 | 0 | 225,000 | 0 | 5,100 |
| 2024-01-26 | 0 | 229,000 | 0 | 223,800 | 0 | 5,200 |
| 2024-01-19 | 0 | 228,800 | 0 | 223,400 | 0 | 5,400 |
| 2024-01-12 | 0 | 227,600 | 0 | 222,500 | 0 | 5,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | 丸八証券 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241024 | 16:30 | 丸八証券 | 2025年３月期 第２四半期（中間期）決算速報値に関するお知らせ |
| 20240731 | 17:00 | 丸八証券 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240724 | 17:00 | 丸八証券 | 2025年３月期 第１四半期決算速報値に関するお知らせ |
| 20240625 | 15:30 | 丸八証券 | 新役員体制に関するお知らせ |
| 20240625 | 15:30 | 丸八証券 | 重要な社員の異動に関するお知らせ |
| 20240625 | 15:30 | 丸八証券 | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240625 | 15:30 | 丸八証券 | 支配株主等に関する事項について |
| 20240524 | 17:00 | 丸八証券 | 取締役（監査等委員である取締役を除く。）および監査等委員である取締役候補者の選任に関するお知らせ |
| 20240524 | 17:00 | 丸八証券 | 剰余金の配当（普通配当および設立80周年記念配当）に関するお知らせ |
| 20240430 | 15:30 | 丸八証券 | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240423 | 17:00 | 丸八証券 | 2024年３月期決算速報値に関するお知らせ |
| 20240322 | 15:30 | 丸八証券 | 2024年３月期 配当予想（設立80周年記念配当含む）に関するお知らせ |
| 20240322 | 15:30 | 丸八証券 | 重要な社員の異動に関するお知らせ |
| 20240131 | 15:30 | 丸八証券 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240124 | 17:00 | 丸八証券 | 2024年３月期 第３四半期決算速報値に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8700 | 2 | 顧客資産の分別管理に関する保証業務について | IR情報・電子公告 | 丸八証券株式会社 | 2024-07-01 19:31:04 |
| 8700 | 2 | 支配株主等に関する事項について | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:42 |
| 8700 | 2 | 2024-06-21 20:50:47 | |
| 8700 | 2 | 2024-06-21 20:50:46 | |
| 8700 | 2 | IR EXPO 2024【一般投資家向けサイト】 | 2024-06-18 09:40:18 |
| 8700 | 2 | 名証IR EXPO 2022 協賛セミナーのお知らせ | お客様へ | 丸八証券株式会社 | 2024-06-15 13:28:14 |
| 8700 | 3 | 2025年３月期 第1四半期決算速報値に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-07-24 17:30:18 |
| 8700 | 3 | 新役員体制に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:44 |
| 8700 | 3 | 重要な社員の異動に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:43 |
| 8700 | 3 | 取締役会の実効性評価の結果の概要に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:41 |