| 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 | 285 | 287 | 285 | 286 | 7,900 | -2 | 99% | 100% | 43% | ▼▼ | 99% | 95% | 90% | 95% | 101% |
| 20240726 | 289 | 289 | 285 | 287 | 10,700 | 1 | 100% | 99% | 135% | ▲ | 101% | 95% | 92% | 96% | 101% |
| 20240729 | 285 | 289 | 285 | 287 | 17,200 | 0 | 100% | 101% | 161% | -- | 94% | 91% | 93% | 96% | 101% |
| 20240730 | 286 | 287 | 270 | 270 | 96,700 | -17 | 94% | 94% | 562% | ▼ | 101% | 87% | 98% | 90% | 100% |
| 20240731 | 272 | 275 | 265 | 275 | 30,300 | 5 | 102% | 101% | 31% | ▲ | 99% | 88% | 97% | 92% | 102% |
| 20240801 | 276 | 276 | 271 | 272 | 9,600 | -3 | 99% | 99% | 32% | ▼ | 96% | 91% | 99% | 91% | 101% |
| 20240802 | 270 | 270 | 259 | 259 | 38,200 | -13 | 95% | 96% | 398% | ▼▼ | 89% | 98% | 106% | 86% | 100% |
| 20240805 | 251 | 252 | 220 | 223 | 73,500 | -36 | 86% | 89% | 192% | ▼▼▼ | 105% | 116% | 119% | 75% | 100% |
| 20240806 | 224 | 244 | 224 | 236 | 58,200 | 13 | 106% | 105% | 79% | ▲ | 106% | 113% | 116% | 81% | 106% |
| 20240807 | 230 | 247 | 228 | 244 | 25,500 | 8 | 103% | 106% | 44% | ▲▲ | 103% | 110% | 113% | 84% | 109% |
| 20240808 | 238 | 250 | 237 | 245 | 18,200 | 1 | 100% | 103% | 71% | ▲▲▲ | 98% | 104% | 108% | 84% | 110% |
| 20240809 | 250 | 252 | 246 | 246 | 16,300 | 1 | 100% | 98% | 90% | ▲▲▲▲ | 104% | 104% | 108% | 85% | 110% |
| 20240813 | 250 | 262 | 250 | 260 | 13,700 | 14 | 106% | 104% | 84% | ▲▲▲▲▲ | 99% | 99% | 103% | 89% | 117% |
| 20240814 | 262 | 263 | 260 | 260 | 7,000 | 0 | 100% | 99% | 51% | -- | 100% | 100% | 104% | 89% | 117% |
| 20240815 | 261 | 262 | 260 | 261 | 3,400 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 105% | 90% | 117% |
| 20240816 | 260 | 262 | 256 | 259 | 24,500 | -2 | 99% | 100% | 721% | ▼ | 99% | 100% | 105% | 89% | 116% |
| 20240819 | 262 | 262 | 259 | 259 | 9,700 | 0 | 100% | 99% | 40% | -- | 100% | 101% | 107% | 89% | 116% |
| 20240820 | 258 | 262 | 257 | 259 | 10,700 | 0 | 100% | 100% | 110% | -- | 100% | 102% | 106% | 89% | 116% |
| 20240821 | 261 | 261 | 260 | 260 | 6,300 | 1 | 100% | 100% | 59% | ▲ | 100% | 102% | 106% | 90% | 117% |
| 20240822 | 261 | 262 | 260 | 261 | 3,800 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 102% | 105% | 91% | 117% |
| 20240823 | 262 | 265 | 260 | 261 | 10,700 | 0 | 100% | 100% | 282% | -- | 99% | 102% | 105% | 91% | 117% |
| 20240826 | 262 | 265 | 260 | 260 | 11,600 | -1 | 100% | 99% | 108% | ▼ | 102% | 102% | 106% | 91% | 117% |
| 20240827 | 261 | 267 | 261 | 266 | 12,000 | 6 | 102% | 102% | 103% | ▲ | 100% | 99% | 103% | 97% | 119% |
| 20240828 | 267 | 267 | 266 | 266 | 3,300 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 103% | 97% | 119% |
| 20240829 | 267 | 270 | 267 | 267 | 5,600 | 1 | 100% | 100% | 170% | ▲ | 100% | 100% | 103% | 98% | 120% |
| 20240830 | 268 | 270 | 267 | 267 | 4,700 | 0 | 100% | 100% | 84% | -- | 98% | 100% | 103% | 100% | 120% |
| 20240902 | 269 | 269 | 263 | 264 | 10,500 | -3 | 99% | 98% | 223% | ▼ | 99% | 101% | 104% | 99% | 118% |
| 20240903 | 265 | 268 | 262 | 263 | 9,500 | -1 | 100% | 99% | 90% | ▼▼ | 102% | 103% | 105% | 99% | 111% |
| 20240904 | 262 | 267 | 260 | 266 | 16,200 | 3 | 101% | 102% | 171% | ▲ | 102% | 103% | 105% | 100% | 109% |
| 20240905 | 263 | 270 | 263 | 269 | 7,000 | 3 | 101% | 102% | 43% | ▲▲ | 100% | 102% | 103% | 100% | 110% |
| 20240906 | 267 | 270 | 266 | 268 | 3,700 | -1 | 100% | 100% | 53% | ▼ | 100% | 104% | 103% | 100% | 109% |
| 20240909 | 266 | 267 | 264 | 266 | 11,800 | -2 | 99% | 100% | 319% | ▼▼ | 101% | 103% | 103% | 99% | 103% |
| 20240910 | 267 | 273 | 267 | 271 | 11,500 | 5 | 102% | 101% | 97% | ▲ | 99% | 101% | 99% | 100% | 105% |
| 20240911 | 271 | 275 | 268 | 268 | 10,000 | -3 | 99% | 99% | 87% | ▼ | 101% | 102% | 99% | 99% | 103% |
| 20240912 | 269 | 273 | 268 | 273 | 8,600 | 5 | 102% | 101% | 86% | ▲ | 101% | 101% | 97% | 100% | 105% |
| 20240913 | 274 | 276 | 271 | 276 | 5,800 | 3 | 101% | 101% | 67% | ▲▲ | 98% | 99% | 95% | 100% | 107% |
| 20240917 | 280 | 288 | 271 | 274 | 38,500 | -2 | 99% | 98% | 664% | ▼ | 100% | 99% | 97% | 99% | 106% |
| 20240918 | 275 | 277 | 272 | 274 | 5,700 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 97% | 99% | 105% |
| 20240919 | 275 | 275 | 272 | 275 | 6,700 | 1 | 100% | 100% | 118% | ▲ | 100% | 99% | 97% | 100% | 106% |
| 20240920 | 276 | 276 | 273 | 276 | 5,400 | 1 | 100% | 100% | 81% | ▲▲ | 99% | 97% | 96% | 100% | 106% |
| 20240924 | 277 | 278 | 272 | 273 | 8,600 | -3 | 99% | 99% | 159% | ▼ | 101% | 99% | 100% | 99% | 105% |
| 20240925 | 267 | 271 | 266 | 271 | 269,700 | -2 | 99% | 101% | 3136% | ▼▼ | 100% | 97% | 98% | 98% | 103% |
| 20240926 | 273 | 274 | 272 | 274 | 137,600 | 3 | 101% | 100% | 51% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20240927 | 268 | 273 | 267 | 268 | 23,100 | -6 | 98% | 100% | 17% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20240930 | 268 | 270 | 265 | 265 | 22,900 | -3 | 99% | 99% | 99% | ▼▼ | 103% | 104% | 103% | 96% | 101% |
| 20241001 | 257 | 267 | 257 | 264 | 76,500 | -1 | 100% | 103% | 334% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241002 | 264 | 267 | 263 | 264 | 6,400 | 0 | 100% | 100% | 8% | -- | 101% | 100% | 100% | 96% | 100% |
| 20241003 | 265 | 267 | 264 | 267 | 3,500 | 3 | 101% | 101% | 55% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 268 | 268 | 259 | 267 | 36,600 | 0 | 100% | 100% | 1046% | -- | 98% | 99% | 99% | 97% | 101% |
| 20241007 | 269 | 269 | 264 | 264 | 21,700 | -3 | 99% | 98% | 59% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241008 | 264 | 266 | 264 | 265 | 13,300 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20241009 | 265 | 267 | 264 | 264 | 14,600 | -1 | 100% | 100% | 110% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241010 | 264 | 267 | 264 | 266 | 8,400 | 2 | 101% | 101% | 58% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241011 | 266 | 267 | 266 | 267 | 3,900 | 1 | 100% | 100% | 46% | ▲▲ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 267 | 268 | 265 | 265 | 5,500 | -2 | 99% | 99% | 141% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241016 | 266 | 267 | 263 | 264 | 6,600 | -1 | 100% | 99% | 120% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241017 | 263 | 264 | 255 | 264 | 47,700 | 0 | 100% | 100% | 723% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 265 | 266 | 264 | 265 | 5,000 | 1 | 100% | 100% | 10% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 265 | 268 | 262 | 265 | 16,500 | 0 | 100% | 100% | 330% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 265 | 266 | 264 | 265 | 6,100 | 0 | 100% | 100% | 37% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 10,600 | 217,100 | 0 | 53,500 | 10,600 | 163,600 |
| 2024-10-11 | 9,700 | 188,200 | 0 | 48,200 | 9,700 | 140,000 |
| 2024-10-04 | 5,600 | 154,300 | 0 | 48,100 | 5,600 | 106,200 |
| 2024-09-27 | 5,400 | 177,300 | 0 | 78,100 | 5,400 | 99,200 |
| 2024-09-20 | 5,500 | 126,900 | 0 | 24,000 | 5,500 | 102,900 |
| 2024-09-13 | 5,600 | 129,900 | 0 | 28,800 | 5,600 | 101,100 |
| 2024-09-06 | 5,300 | 126,600 | 0 | 28,200 | 5,300 | 98,400 |
| 2024-08-30 | 5,000 | 124,200 | 0 | 30,100 | 5,000 | 94,100 |
| 2024-08-23 | 4,500 | 141,200 | 0 | 30,800 | 4,500 | 110,400 |
| 2024-08-16 | 4,600 | 144,700 | 0 | 27,900 | 4,600 | 116,800 |
| 2024-08-09 | 5,200 | 146,000 | 0 | 28,000 | 5,200 | 118,000 |
| 2024-08-02 | 6,400 | 181,500 | 0 | 36,400 | 6,400 | 145,100 |
| 2024-07-26 | 7,700 | 183,600 | 0 | 38,500 | 7,700 | 145,100 |
| 2024-07-19 | 7,300 | 184,500 | 0 | 38,200 | 7,300 | 146,300 |
| 2024-07-12 | 7,600 | 185,600 | 0 | 36,900 | 7,600 | 148,700 |
| 2024-07-05 | 6,500 | 188,100 | 0 | 35,800 | 6,500 | 152,300 |
| 2024-06-28 | 7,300 | 183,600 | 0 | 35,400 | 7,300 | 148,200 |
| 2024-06-21 | 7,600 | 183,700 | 0 | 36,600 | 7,600 | 147,100 |
| 2024-06-14 | 6,800 | 184,100 | 0 | 37,200 | 6,800 | 146,900 |
| 2024-06-07 | 6,700 | 181,000 | 0 | 33,000 | 6,700 | 148,000 |
| 2024-05-31 | 8,600 | 181,500 | 0 | 33,400 | 8,600 | 148,100 |
| 2024-05-24 | 8,300 | 192,500 | 0 | 43,900 | 8,300 | 148,600 |
| 2024-05-17 | 11,200 | 186,200 | 0 | 35,100 | 11,200 | 151,100 |
| 2024-05-10 | 23,000 | 186,000 | 0 | 33,600 | 23,000 | 152,400 |
| 2024-05-02 | 18,900 | 183,400 | 0 | 32,300 | 18,900 | 151,100 |
| 2024-04-26 | 16,800 | 184,900 | 0 | 32,200 | 16,800 | 152,700 |
| 2024-04-19 | 25,800 | 172,600 | 0 | 22,000 | 25,800 | 150,600 |
| 2024-04-12 | 52,700 | 193,700 | 0 | 22,600 | 52,700 | 171,100 |
| 2024-04-05 | 66,000 | 177,400 | 0 | 25,600 | 66,000 | 151,800 |
| 2024-03-29 | 79,900 | 190,700 | 100 | 44,400 | 79,800 | 146,300 |
| 2024-03-22 | 161,800 | 187,400 | 7,700 | 61,900 | 154,100 | 125,500 |
| 2024-03-15 | 20,100 | 168,100 | 7,700 | 58,400 | 12,400 | 109,700 |
| 2024-03-08 | 14,800 | 161,300 | 7,600 | 59,100 | 7,200 | 102,200 |
| 2024-03-01 | 5,300 | 145,700 | 0 | 59,900 | 5,300 | 85,800 |
| 2024-02-22 | 3,100 | 165,600 | 0 | 61,300 | 3,100 | 104,300 |
| 2024-02-16 | 4,800 | 132,900 | 0 | 49,300 | 4,800 | 83,600 |
| 2024-02-09 | 4,000 | 129,400 | 0 | 49,100 | 4,000 | 80,300 |
| 2024-02-02 | 1,200 | 124,200 | 0 | 49,200 | 1,200 | 75,000 |
| 2024-01-26 | 1,200 | 496,300 | 0 | 424,500 | 1,200 | 71,800 |
| 2024-01-19 | 900 | 493,400 | 0 | 423,300 | 900 | 70,100 |
| 2024-01-12 | 500 | 486,800 | 0 | 421,800 | 500 | 65,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 12:00 | 小林洋行 | 2024年９月の月間売買実績（速報値）に関するお知らせ |
| 20240903 | 12:00 | 小林洋行 | 2024年８月の月間売買実績（速報値）に関するお知らせ |
| 20240809 | 15:30 | 小林洋行 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240802 | 12:00 | 小林洋行 | 2024年７月の月間売買実績（速報値）に関するお知らせ |
| 20240729 | 14:00 | 小林洋行 | （訂正）「2025年３月期第１四半期 連結業績速報値に関するお知らせ」の一部訂正について |
| 20240726 | 15:30 | 小林洋行 | 2025年３月期第１四半期 連結業績速報値に関するお知らせ |
| 20240702 | 12:00 | 小林洋行 | 2024年６月の月間売買実績（速報値）に関するお知らせ |
| 20240627 | 15:30 | 小林洋行 | 役員人事に関するお知らせ |
| 20240604 | 12:00 | 小林洋行 | 2024年５月の月間売買実績（速報値）に関するお知らせ |
| 20240510 | 15:45 | 小林洋行 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:45 | 小林洋行 | 「継続企業の前提に関する重要事象等」の記載解消についてのお知らせ |
| 20240508 | 15:30 | 小林洋行 | 2024年３月期 業績速報値に関するお知らせ |
| 20240502 | 12:00 | 小林洋行 | 2024年４月の月間売買実績（速報値）に関するお知らせ |
| 20240402 | 12:00 | 小林洋行 | 2024年３月の月間売買実績（速報値）に関するお知らせ |
| 20240304 | 12:00 | 小林洋行 | 2024年２月の月間売買実績（速報値）に関するお知らせ |
| 20240222 | 15:30 | 小林洋行 | 2024年３月期 配当予想に関するお知らせ |
| 20240209 | 15:30 | 小林洋行 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 12:00 | 小林洋行 | 2024年１月の月間売買実績（速報値）に関するお知らせ |
| 20240126 | 15:30 | 小林洋行 | 2024年３月期第３四半期 連結業績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 |
|---|---|---|---|
| 8742 | 1 | 株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-23 03:28:08 |
| 8742 | 2 | 決算短信｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:10 |
| 8742 | 2 | 有価証券報告書｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:09 |
| 8742 | 2 | よくあるご質問｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:08 |
| 8742 | 2 | 株主通信｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:06 |
| 8742 | 2 | IRポリシー｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:05 |
| 8742 | 2 | 株主優待制度｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:04 |
| 8742 | 2 | 配当・株主還元｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:03 |
| 8742 | 2 | 株主総会｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:02 |
| 8742 | 2 | 株価状況｜株式会社小林洋行｜東証スタンダード市場上場 ［証券コード 8742］ | 2024-10-15 13:29:00 |