| 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 | 2,981 | 2,997 | 2,960 | 2,975 | 75,800 | -30 | 99% | 100% | 412% | ▼▼ | 99% | 103% | 97% | 89% | 100% |
| 20240726 | 2,985 | 3,005 | 2,955 | 2,967 | 64,600 | -8 | 100% | 99% | 85% | ▼▼▼ | 100% | 98% | 97% | 89% | 100% |
| 20240729 | 2,996 | 3,025 | 2,985 | 3,005 | 17,200 | 38 | 101% | 100% | 27% | ▲ | 99% | 92% | 97% | 90% | 101% |
| 20240730 | 3,030 | 3,030 | 2,977 | 2,985 | 32,100 | -20 | 99% | 99% | 187% | ▼ | 102% | 87% | 98% | 91% | 101% |
| 20240731 | 2,998 | 3,060 | 2,982 | 3,060 | 32,900 | 75 | 103% | 102% | 102% | ▲ | 97% | 87% | 97% | 96% | 103% |
| 20240801 | 3,025 | 3,025 | 2,917 | 2,924 | 57,900 | -136 | 96% | 97% | 176% | ▼ | 99% | 93% | 104% | 92% | 100% |
| 20240802 | 2,831 | 2,848 | 2,782 | 2,790 | 56,300 | -134 | 95% | 99% | 97% | ▼▼ | 98% | 100% | 112% | 89% | 100% |
| 20240805 | 2,643 | 2,686 | 2,421 | 2,597 | 98,100 | -193 | 93% | 98% | 174% | ▼▼▼ | 98% | 103% | 114% | 84% | 100% |
| 20240806 | 2,647 | 2,685 | 2,553 | 2,603 | 71,900 | 6 | 100% | 98% | 73% | ▲ | 103% | 107% | 118% | 84% | 100% |
| 20240807 | 2,553 | 2,728 | 2,509 | 2,619 | 51,300 | 16 | 101% | 103% | 71% | ▲▲ | 96% | 100% | 109% | 84% | 101% |
| 20240808 | 2,749 | 2,749 | 2,644 | 2,644 | 52,500 | 25 | 101% | 96% | 102% | ▲▲▲ | 98% | 104% | 112% | 85% | 102% |
| 20240809 | 2,694 | 2,709 | 2,615 | 2,650 | 69,300 | 6 | 100% | 98% | 132% | ▲▲▲▲ | 102% | 105% | 113% | 85% | 102% |
| 20240813 | 2,674 | 2,722 | 2,668 | 2,718 | 39,900 | 68 | 103% | 102% | 58% | ▲▲▲▲▲ | 100% | 105% | 110% | 88% | 105% |
| 20240814 | 2,726 | 2,751 | 2,690 | 2,722 | 43,500 | 4 | 100% | 100% | 109% | ▲▲▲▲▲▲ | 101% | 105% | 111% | 88% | 105% |
| 20240815 | 2,723 | 2,749 | 2,702 | 2,747 | 22,900 | 25 | 101% | 101% | 53% | ▲▲▲▲▲▲▲ | 100% | 102% | 108% | 89% | 106% |
| 20240816 | 2,797 | 2,814 | 2,772 | 2,801 | 29,700 | 54 | 102% | 100% | 130% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 107% | 91% | 108% |
| 20240819 | 2,823 | 2,857 | 2,804 | 2,819 | 48,900 | 18 | 101% | 100% | 165% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 105% | 92% | 109% |
| 20240820 | 2,869 | 2,881 | 2,836 | 2,866 | 25,700 | 47 | 102% | 100% | 53% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 104% | 105% | 94% | 110% |
| 20240821 | 2,842 | 2,850 | 2,816 | 2,831 | 21,800 | -35 | 99% | 100% | 85% | ▼ | 100% | 103% | 106% | 93% | 109% |
| 20240822 | 2,856 | 2,868 | 2,812 | 2,853 | 22,800 | 22 | 101% | 100% | 105% | ▲ | 101% | 102% | 106% | 93% | 110% |
| 20240823 | 2,863 | 2,899 | 2,854 | 2,884 | 19,000 | 31 | 101% | 101% | 83% | ▲▲ | 99% | 100% | 105% | 94% | 111% |
| 20240826 | 2,910 | 2,910 | 2,870 | 2,895 | 21,200 | 11 | 100% | 99% | 112% | ▲▲▲ | 101% | 102% | 105% | 95% | 111% |
| 20240827 | 2,907 | 2,944 | 2,901 | 2,944 | 15,300 | 49 | 102% | 101% | 72% | ▲▲▲▲ | 100% | 102% | 105% | 96% | 113% |
| 20240828 | 2,938 | 2,938 | 2,900 | 2,929 | 25,700 | -15 | 99% | 100% | 168% | ▼ | 99% | 102% | 105% | 96% | 113% |
| 20240829 | 2,938 | 2,938 | 2,905 | 2,923 | 12,000 | -6 | 100% | 99% | 47% | ▼▼ | 100% | 102% | 105% | 99% | 113% |
| 20240830 | 2,923 | 2,923 | 2,904 | 2,911 | 16,000 | -12 | 100% | 100% | 133% | ▼▼▼ | 100% | 101% | 104% | 99% | 112% |
| 20240902 | 2,950 | 2,988 | 2,925 | 2,963 | 35,200 | 52 | 102% | 100% | 220% | ▲ | 101% | 100% | 103% | 100% | 114% |
| 20240903 | 2,979 | 3,010 | 2,960 | 3,010 | 28,100 | 47 | 102% | 101% | 80% | ▲▲ | 99% | 99% | 104% | 100% | 116% |
| 20240904 | 2,960 | 2,998 | 2,917 | 2,941 | 38,600 | -69 | 98% | 99% | 137% | ▼ | 102% | 100% | 105% | 98% | 112% |
| 20240905 | 2,935 | 3,015 | 2,924 | 2,980 | 38,000 | 39 | 101% | 102% | 98% | ▲ | 99% | 98% | 103% | 99% | 113% |
| 20240906 | 3,010 | 3,025 | 2,959 | 2,966 | 20,100 | -14 | 100% | 99% | 53% | ▼ | 101% | 101% | 106% | 99% | 112% |
| 20240909 | 2,908 | 2,947 | 2,866 | 2,938 | 30,300 | -28 | 99% | 101% | 151% | ▼▼ | 100% | 99% | 105% | 98% | 108% |
| 20240910 | 2,945 | 2,965 | 2,928 | 2,942 | 15,700 | 4 | 100% | 100% | 52% | ▲ | 99% | 100% | 105% | 98% | 108% |
| 20240911 | 2,932 | 2,948 | 2,885 | 2,903 | 26,500 | -39 | 99% | 99% | 169% | ▼ | 101% | 103% | 105% | 96% | 106% |
| 20240912 | 2,929 | 2,958 | 2,916 | 2,945 | 12,400 | 42 | 101% | 101% | 47% | ▲ | 99% | 104% | 105% | 98% | 105% |
| 20240913 | 2,942 | 2,957 | 2,915 | 2,927 | 17,900 | -18 | 99% | 99% | 144% | ▼ | 99% | 104% | 107% | 97% | 104% |
| 20240917 | 2,919 | 2,935 | 2,881 | 2,896 | 15,400 | -31 | 99% | 99% | 86% | ▼▼ | 100% | 105% | 111% | 96% | 102% |
| 20240918 | 2,919 | 2,934 | 2,898 | 2,929 | 11,400 | 33 | 101% | 100% | 74% | ▲ | 102% | 103% | 109% | 97% | 103% |
| 20240919 | 2,979 | 3,025 | 2,967 | 3,025 | 29,600 | 96 | 103% | 102% | 260% | ▲▲ | 101% | 102% | 107% | 100% | 106% |
| 20240920 | 3,020 | 3,050 | 3,000 | 3,045 | 75,300 | 20 | 101% | 101% | 254% | ▲▲▲ | 98% | 98% | 105% | 100% | 106% |
| 20240924 | 3,100 | 3,100 | 3,035 | 3,045 | 33,200 | 0 | 100% | 98% | 44% | -- | 100% | 100% | 106% | 100% | 105% |
| 20240925 | 3,055 | 3,065 | 3,020 | 3,055 | 20,700 | 10 | 100% | 100% | 62% | ▲ | 100% | 99% | 106% | 100% | 105% |
| 20240926 | 3,070 | 3,080 | 3,040 | 3,080 | 33,300 | 25 | 101% | 100% | 161% | ▲▲ | 100% | 101% | 107% | 100% | 106% |
| 20240927 | 3,035 | 3,060 | 3,030 | 3,050 | 32,300 | -30 | 99% | 100% | 97% | ▼ | 100% | 103% | 108% | 99% | 105% |
| 20240930 | 3,000 | 3,035 | 2,976 | 3,005 | 30,000 | -45 | 99% | 100% | 93% | ▼▼ | 101% | 102% | 107% | 98% | 104% |
| 20241001 | 3,030 | 3,055 | 3,015 | 3,050 | 16,900 | 45 | 101% | 101% | 56% | ▲ | 100% | 102% | 107% | 99% | 105% |
| 20241002 | 3,030 | 3,060 | 3,005 | 3,035 | 18,000 | -15 | 100% | 100% | 107% | ▼ | 100% | 99% | 105% | 99% | 105% |
| 20241003 | 3,080 | 3,085 | 3,050 | 3,080 | 17,900 | 45 | 101% | 100% | 99% | ▲ | 100% | 99% | 104% | 100% | 106% |
| 20241004 | 3,090 | 3,090 | 3,060 | 3,080 | 13,300 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 103% | 100% | 106% |
| 20241007 | 3,085 | 3,100 | 3,070 | 3,090 | 17,600 | 10 | 100% | 100% | 132% | ▲ | 99% | 102% | 0% | 100% | 107% |
| 20241008 | 3,070 | 3,085 | 3,045 | 3,050 | 10,200 | -40 | 99% | 99% | 58% | ▼ | 100% | 105% | 0% | 99% | 105% |
| 20241009 | 3,060 | 3,065 | 3,030 | 3,060 | 6,200 | 10 | 100% | 100% | 61% | ▲ | 99% | 106% | 0% | 99% | 106% |
| 20241010 | 3,070 | 3,070 | 3,035 | 3,045 | 6,800 | -15 | 100% | 99% | 110% | ▼ | 100% | 107% | 0% | 99% | 105% |
| 20241011 | 3,045 | 3,060 | 3,035 | 3,040 | 10,100 | -5 | 100% | 100% | 149% | ▼▼ | 102% | 105% | 0% | 98% | 105% |
| 20241015 | 3,080 | 3,140 | 3,065 | 3,130 | 44,400 | 90 | 103% | 102% | 440% | ▲ | 102% | 102% | 0% | 100% | 108% |
| 20241016 | 3,150 | 3,295 | 3,150 | 3,215 | 73,500 | 85 | 103% | 102% | 166% | ▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241017 | 3,230 | 3,255 | 3,200 | 3,245 | 15,000 | 30 | 101% | 100% | 20% | ▲▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20241018 | 3,265 | 3,265 | 3,230 | 3,240 | 14,000 | -5 | 100% | 99% | 93% | ▼ | 99% | 0% | 0% | 100% | 108% |
| 20241021 | 3,220 | 3,240 | 3,180 | 3,200 | 17,700 | -40 | 99% | 99% | 126% | ▼▼ | 100% | 0% | 0% | 99% | 106% |
| 20241022 | 3,180 | 3,210 | 3,160 | 3,185 | 18,700 | -15 | 100% | 100% | 106% | ▼▼▼ | % | % | % | 98% | 106% |
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 | 1,900 | 71,000 | 100 | 53,400 | 1,800 | 17,600 |
| 2024-10-11 | 1,300 | 91,300 | 0 | 73,100 | 1,300 | 18,200 |
| 2024-10-04 | 1,100 | 93,800 | 0 | 75,900 | 1,100 | 17,900 |
| 2024-09-27 | 1,600 | 93,200 | 0 | 76,200 | 1,600 | 17,000 |
| 2024-09-20 | 200 | 91,800 | 0 | 72,900 | 200 | 18,900 |
| 2024-09-13 | 200 | 72,400 | 0 | 52,400 | 200 | 20,000 |
| 2024-09-06 | 600 | 74,200 | 0 | 54,200 | 600 | 20,000 |
| 2024-08-30 | 500 | 82,700 | 0 | 54,500 | 500 | 28,200 |
| 2024-08-23 | 600 | 96,100 | 0 | 65,600 | 600 | 30,500 |
| 2024-08-16 | 200 | 112,500 | 0 | 82,700 | 200 | 29,800 |
| 2024-08-09 | 100 | 106,800 | 0 | 83,100 | 100 | 23,700 |
| 2024-08-02 | 200 | 101,200 | 0 | 73,400 | 200 | 27,800 |
| 2024-07-26 | 1,500 | 86,500 | 0 | 60,100 | 1,500 | 26,400 |
| 2024-07-19 | 1,600 | 78,000 | 0 | 52,600 | 1,600 | 25,400 |
| 2024-07-12 | 2,600 | 77,700 | 0 | 50,400 | 2,600 | 27,300 |
| 2024-07-05 | 2,900 | 79,000 | 0 | 50,100 | 2,900 | 28,900 |
| 2024-06-28 | 1,100 | 73,300 | 0 | 52,700 | 1,100 | 20,600 |
| 2024-06-21 | 1,000 | 68,200 | 0 | 51,600 | 1,000 | 16,600 |
| 2024-06-14 | 1,400 | 86,100 | 0 | 69,900 | 1,400 | 16,200 |
| 2024-06-07 | 1,100 | 84,800 | 0 | 68,500 | 1,100 | 16,300 |
| 2024-05-31 | 1,100 | 80,800 | 0 | 67,600 | 1,100 | 13,200 |
| 2024-05-24 | 1,300 | 55,900 | 0 | 44,400 | 1,300 | 11,500 |
| 2024-05-17 | 1,300 | 80,100 | 0 | 40,800 | 1,300 | 39,300 |
| 2024-05-10 | 1,200 | 82,200 | 0 | 23,900 | 1,200 | 58,300 |
| 2024-05-02 | 1,200 | 67,400 | 100 | 23,400 | 1,100 | 44,000 |
| 2024-04-26 | 1,200 | 60,700 | 100 | 22,800 | 1,100 | 37,900 |
| 2024-04-19 | 1,500 | 50,300 | 100 | 24,600 | 1,400 | 25,700 |
| 2024-04-12 | 1,300 | 38,300 | 0 | 24,300 | 1,300 | 14,000 |
| 2024-04-05 | 1,300 | 36,300 | 0 | 24,000 | 1,300 | 12,300 |
| 2024-03-29 | 1,300 | 36,800 | 0 | 23,900 | 1,300 | 12,900 |
| 2024-03-22 | 1,600 | 23,700 | 0 | 12,700 | 1,600 | 11,000 |
| 2024-03-15 | 1,600 | 23,600 | 0 | 12,900 | 1,600 | 10,700 |
| 2024-03-08 | 1,700 | 22,300 | 0 | 11,300 | 1,700 | 11,000 |
| 2024-03-01 | 1,700 | 17,100 | 0 | 11,400 | 1,700 | 5,700 |
| 2024-02-22 | 1,700 | 17,500 | 0 | 11,400 | 1,700 | 6,100 |
| 2024-02-16 | 1,500 | 17,100 | 0 | 11,000 | 1,500 | 6,100 |
| 2024-02-09 | 1,900 | 17,400 | 0 | 10,800 | 1,900 | 6,600 |
| 2024-02-02 | 1,800 | 21,700 | 0 | 13,700 | 1,800 | 8,000 |
| 2024-01-26 | 1,900 | 21,300 | 0 | 14,300 | 1,900 | 7,000 |
| 2024-01-19 | 1,800 | 22,500 | 0 | 15,700 | 1,800 | 6,800 |
| 2024-01-12 | 1,600 | 22,400 | 0 | 14,300 | 1,600 | 8,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 13:00 | 渋沢倉 | 特別利益（投資有価証券売却益）の計上および業績予想の修正ならびに配当予想の修正に関するお知らせ |
| 20240830 | 15:00 | 渋沢倉 | 人事異動に関するお知らせ |
| 20240807 | 15:00 | 渋沢倉 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 渋沢倉 | 執行役員の担当職務変更に関するお知らせ |
| 20240627 | 15:00 | 渋沢倉 | 当社株式の大量取得行為に関する対応策（買収防衛策）に規定する独立委員会委員一部変更のお知らせ |
| 20240522 | 15:00 | 渋沢倉 | 英文商号の変更および定款一部変更に関するお知らせ |
| 20240513 | 11:00 | 渋沢倉 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240430 | 14:00 | 渋沢倉 | 取締役の異動に関するお知らせ |
| 20240229 | 14:00 | 渋沢倉 | 機構改革ならびに人事異動に関するお知らせ |
| 20240208 | 14:00 | 渋沢倉 | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 9304 | 1 | 澁澤倉庫株式会社 | 2024-10-23 04:24:02 |
| 9304 | 2 | 2024-10-16 01:28:44 | |
| 9304 | 2 | 2024-08-31 02:28:30 | |
| 9304 | 2 | 2024-08-20 14:35:23 | |
| 9304 | 2 | 2024-06-29 03:30:17 | |
| 9304 | 2 | 2024-06-29 03:30:16 | |
| 9304 | 2 | 2024-06-18 09:53:51 | |
| 9304 | 2 | 2024-06-18 09:53:50 | |
| 9304 | 2 | 2024-06-18 09:53:48 | |
| 9304 | 2 | 2024-06-18 09:53:47 |