| 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 | 848 | 848 | 810 | 828 | 18,100 | -33 | 96% | 98% | 696% | ▼▼▼▼▼ | 99% | 100% | 99% | 90% | 109% |
| 20240726 | 827 | 828 | 817 | 819 | 2,100 | -9 | 99% | 99% | 12% | ▼▼▼▼▼▼ | 99% | 99% | 99% | 89% | 107% |
| 20240729 | 828 | 830 | 823 | 823 | 1,300 | 4 | 100% | 99% | 62% | ▲ | 101% | 94% | 100% | 89% | 103% |
| 20240730 | 821 | 830 | 821 | 830 | 900 | 7 | 101% | 101% | 69% | ▲▲ | 101% | 90% | 101% | 90% | 104% |
| 20240731 | 820 | 829 | 808 | 829 | 2,400 | -1 | 100% | 101% | 267% | ▼ | 95% | 91% | 96% | 90% | 104% |
| 20240801 | 859 | 871 | 817 | 817 | 6,200 | -12 | 99% | 95% | 258% | ▼▼ | 96% | 97% | 104% | 88% | 101% |
| 20240802 | 802 | 804 | 764 | 770 | 12,300 | -47 | 94% | 96% | 198% | ▼▼▼ | 94% | 103% | 115% | 83% | 100% |
| 20240805 | 751 | 751 | 692 | 705 | 17,100 | -65 | 92% | 94% | 139% | ▼▼▼▼ | 106% | 113% | 125% | 76% | 100% |
| 20240806 | 695 | 738 | 695 | 738 | 4,300 | 33 | 105% | 106% | 25% | ▲ | 110% | 115% | 122% | 80% | 105% |
| 20240807 | 708 | 780 | 708 | 780 | 5,800 | 42 | 106% | 110% | 135% | ▲▲ | 96% | 105% | 112% | 84% | 111% |
| 20240808 | 770 | 770 | 743 | 743 | 1,500 | -37 | 95% | 96% | 26% | ▼ | 102% | 106% | 114% | 81% | 105% |
| 20240809 | 762 | 774 | 748 | 774 | 2,500 | 31 | 104% | 102% | 167% | ▲ | 101% | 106% | 112% | 85% | 110% |
| 20240813 | 774 | 785 | 769 | 783 | 4,400 | 9 | 101% | 101% | 176% | ▲▲ | 104% | 105% | 111% | 87% | 111% |
| 20240814 | 783 | 830 | 783 | 812 | 2,500 | 29 | 104% | 104% | 57% | ▲▲▲ | 98% | 101% | 107% | 90% | 115% |
| 20240815 | 813 | 813 | 798 | 798 | 300 | -14 | 98% | 98% | 12% | ▼ | 101% | 101% | 111% | 89% | 113% |
| 20240816 | 798 | 806 | 797 | 806 | 1,000 | 8 | 101% | 101% | 333% | ▲ | 98% | 97% | 106% | 91% | 114% |
| 20240819 | 836 | 836 | 821 | 821 | 300 | 15 | 102% | 98% | 30% | ▲▲ | 100% | 99% | 108% | 93% | 116% |
| 20240820 | 822 | 822 | 820 | 820 | 600 | -1 | 100% | 100% | 200% | ▼ | 100% | 99% | 111% | 94% | 116% |
| 20240821 | 805 | 821 | 791 | 806 | 1,100 | -14 | 98% | 100% | 183% | ▼▼ | 99% | 104% | 112% | 94% | 114% |
| 20240822 | 799 | 799 | 795 | 795 | 300 | -11 | 99% | 99% | 27% | ▼▼▼ | 99% | 101% | 109% | 96% | 113% |
| 20240823 | 820 | 830 | 811 | 811 | 2,800 | 16 | 102% | 99% | 933% | ▲ | 98% | 104% | 111% | 98% | 115% |
| 20240826 | 806 | 806 | 776 | 791 | 1,800 | -20 | 98% | 98% | 64% | ▼ | 99% | 108% | 112% | 95% | 112% |
| 20240827 | 799 | 799 | 795 | 795 | 300 | 4 | 101% | 99% | 17% | ▲ | 103% | 108% | 111% | 96% | 113% |
| 20240828 | 801 | 827 | 799 | 827 | 2,500 | 32 | 104% | 103% | 833% | ▲▲ | 101% | 105% | 110% | 100% | 117% |
| 20240829 | 808 | 821 | 806 | 820 | 2,100 | -7 | 99% | 101% | 84% | ▼ | 103% | 104% | 110% | 99% | 116% |
| 20240830 | 810 | 835 | 810 | 835 | 1,300 | 15 | 102% | 103% | 62% | ▲ | 107% | 104% | 110% | 100% | 118% |
| 20240902 | 813 | 866 | 799 | 866 | 13,000 | 31 | 104% | 107% | 1000% | ▲▲ | 101% | 101% | 106% | 100% | 123% |
| 20240903 | 840 | 850 | 840 | 850 | 300 | -16 | 98% | 101% | 2% | ▼ | 100% | 101% | 106% | 98% | 115% |
| 20240904 | 840 | 840 | 840 | 840 | 1,100 | -10 | 99% | 100% | 367% | ▼▼ | 100% | 105% | 107% | 97% | 113% |
| 20240906 | 830 | 835 | 830 | 830 | 600 | -10 | 99% | 100% | 55% | ▼▼▼ | 104% | 108% | 109% | 96% | 112% |
| 20240909 | 815 | 845 | 801 | 845 | 900 | 15 | 102% | 104% | 150% | ▲ | 102% | 107% | 107% | 98% | 109% |
| 20240910 | 830 | 850 | 830 | 845 | 1,000 | 0 | 100% | 102% | 111% | -- | 100% | 106% | 107% | 98% | 108% |
| 20240911 | 830 | 834 | 830 | 834 | 200 | -11 | 99% | 100% | 20% | ▼ | 103% | 105% | 104% | 96% | 105% |
| 20240912 | 849 | 871 | 841 | 871 | 2,000 | 37 | 104% | 103% | 1000% | ▲ | 101% | 102% | 101% | 100% | 110% |
| 20240913 | 873 | 884 | 870 | 884 | 1,000 | 13 | 101% | 101% | 50% | ▲▲ | 99% | 101% | 100% | 100% | 112% |
| 20240917 | 881 | 882 | 874 | 874 | 1,000 | -10 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20240918 | 878 | 878 | 878 | 878 | 200 | 4 | 100% | 100% | 20% | ▲ | 102% | 98% | 101% | 99% | 111% |
| 20240919 | 875 | 892 | 870 | 892 | 1,700 | 14 | 102% | 102% | 850% | ▲▲ | 99% | 97% | 99% | 100% | 113% |
| 20240920 | 893 | 893 | 887 | 887 | 600 | -5 | 99% | 99% | 35% | ▼ | 100% | 100% | 97% | 99% | 112% |
| 20240926 | 886 | 886 | 871 | 885 | 400 | -2 | 100% | 100% | 67% | ▼▼ | 97% | 101% | 98% | 99% | 112% |
| 20240927 | 882 | 882 | 858 | 858 | 1,600 | -27 | 97% | 97% | 400% | ▼▼▼ | 100% | 103% | 101% | 96% | 108% |
| 20240930 | 850 | 850 | 849 | 849 | 400 | -9 | 99% | 100% | 25% | ▼▼▼▼ | 99% | 100% | 97% | 95% | 107% |
| 20241003 | 875 | 875 | 863 | 863 | 200 | 14 | 102% | 99% | 50% | ▲ | 101% | 99% | 96% | 97% | 105% |
| 20241004 | 878 | 887 | 875 | 887 | 3,400 | 24 | 103% | 101% | 1700% | ▲▲ | 99% | 101% | 95% | 99% | 108% |
| 20241007 | 880 | 880 | 875 | 875 | 700 | -12 | 99% | 99% | 21% | ▼ | 101% | 103% | 0% | 98% | 105% |
| 20241008 | 861 | 880 | 861 | 871 | 700 | -4 | 100% | 101% | 100% | ▼▼ | 100% | 99% | 0% | 98% | 105% |
| 20241009 | 868 | 869 | 867 | 867 | 400 | -4 | 100% | 100% | 57% | ▼▼▼ | 102% | 101% | 0% | 97% | 104% |
| 20241010 | 852 | 867 | 841 | 867 | 2,400 | 0 | 100% | 102% | 600% | -- | 102% | 99% | 0% | 97% | 104% |
| 20241011 | 867 | 886 | 857 | 885 | 3,100 | 18 | 102% | 102% | 129% | ▲ | 99% | 98% | 0% | 99% | 107% |
| 20241015 | 870 | 870 | 842 | 860 | 4,500 | -25 | 97% | 99% | 145% | ▼ | 100% | 99% | 0% | 96% | 103% |
| 20241016 | 854 | 860 | 852 | 854 | 800 | -6 | 99% | 100% | 18% | ▼▼ | 100% | 98% | 0% | 96% | 102% |
| 20241017 | 859 | 860 | 858 | 860 | 900 | 6 | 101% | 100% | 113% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 853 | 853 | 850 | 850 | 800 | -10 | 99% | 100% | 89% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241021 | 835 | 865 | 835 | 843 | 600 | -7 | 99% | 101% | 75% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 839 | 841 | 838 | 838 | 300 | -5 | 99% | 100% | 50% | ▼▼▼ | % | % | % | 94% | 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 | 0 | 55,400 | 0 | 42,700 | 0 | 12,700 |
| 2024-10-11 | 0 | 57,900 | 0 | 44,800 | 0 | 13,100 |
| 2024-10-04 | 0 | 60,200 | 0 | 44,600 | 0 | 15,600 |
| 2024-09-27 | 0 | 60,000 | 0 | 43,800 | 0 | 16,200 |
| 2024-09-20 | 0 | 59,200 | 0 | 43,000 | 0 | 16,200 |
| 2024-09-13 | 0 | 58,900 | 0 | 42,900 | 0 | 16,000 |
| 2024-09-06 | 0 | 59,600 | 0 | 43,400 | 0 | 16,200 |
| 2024-08-30 | 0 | 59,500 | 0 | 43,500 | 0 | 16,000 |
| 2024-08-23 | 0 | 59,100 | 0 | 43,800 | 0 | 15,300 |
| 2024-08-16 | 0 | 60,900 | 0 | 43,800 | 0 | 17,100 |
| 2024-08-09 | 0 | 59,800 | 0 | 42,700 | 0 | 17,100 |
| 2024-08-02 | 0 | 71,000 | 0 | 48,200 | 0 | 22,800 |
| 2024-07-26 | 0 | 73,300 | 0 | 48,200 | 0 | 25,100 |
| 2024-07-19 | 0 | 83,900 | 0 | 49,800 | 0 | 34,100 |
| 2024-07-12 | 0 | 88,100 | 0 | 51,500 | 0 | 36,600 |
| 2024-07-05 | 0 | 75,100 | 0 | 48,200 | 0 | 26,900 |
| 2024-06-28 | 0 | 70,500 | 0 | 49,600 | 0 | 20,900 |
| 2024-06-21 | 0 | 71,100 | 0 | 50,900 | 0 | 20,200 |
| 2024-06-14 | 0 | 73,800 | 0 | 53,400 | 0 | 20,400 |
| 2024-06-07 | 0 | 73,000 | 0 | 53,900 | 0 | 19,100 |
| 2024-05-31 | 0 | 74,000 | 0 | 54,700 | 0 | 19,300 |
| 2024-05-24 | 0 | 69,900 | 0 | 57,200 | 0 | 12,700 |
| 2024-05-17 | 0 | 68,900 | 0 | 57,700 | 0 | 11,200 |
| 2024-05-10 | 0 | 73,400 | 0 | 62,500 | 0 | 10,900 |
| 2024-05-02 | 0 | 75,200 | 0 | 62,900 | 0 | 12,300 |
| 2024-04-26 | 0 | 76,500 | 0 | 62,800 | 0 | 13,700 |
| 2024-04-19 | 0 | 69,500 | 0 | 61,300 | 0 | 8,200 |
| 2024-04-12 | 0 | 69,500 | 0 | 60,900 | 0 | 8,600 |
| 2024-04-05 | 0 | 62,000 | 0 | 50,600 | 0 | 11,400 |
| 2024-03-29 | 0 | 56,500 | 0 | 50,000 | 0 | 6,500 |
| 2024-03-22 | 0 | 54,100 | 0 | 47,600 | 0 | 6,500 |
| 2024-03-15 | 0 | 53,400 | 0 | 46,900 | 0 | 6,500 |
| 2024-03-08 | 0 | 53,400 | 0 | 46,900 | 0 | 6,500 |
| 2024-03-01 | 0 | 51,400 | 0 | 46,500 | 0 | 4,900 |
| 2024-02-22 | 0 | 54,100 | 0 | 48,500 | 0 | 5,600 |
| 2024-02-16 | 0 | 53,800 | 0 | 48,200 | 0 | 5,600 |
| 2024-02-09 | 0 | 54,700 | 0 | 49,200 | 0 | 5,500 |
| 2024-02-02 | 0 | 57,300 | 0 | 48,400 | 0 | 8,900 |
| 2024-01-26 | 0 | 63,700 | 0 | 48,700 | 0 | 15,000 |
| 2024-01-19 | 0 | 63,800 | 0 | 49,200 | 0 | 14,600 |
| 2024-01-12 | 0 | 68,300 | 0 | 53,600 | 0 | 14,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 丸八倉 | 2024年11月期 第３四半期決算短信[日本基準](連結) |
| 20240705 | 15:00 | 丸八倉 | 2024年11月期 第２四半期決算短信［日本基準］(連結) |
| 20240705 | 15:00 | 丸八倉 | 固定資産の譲渡及び特別利益発生並びに2024年11月期通期業績予想の修正に関するお知らせ |
| 20240405 | 15:00 | 丸八倉 | 2024年11月期 第１四半期決算短信［日本基準］(連結) |
| 20240228 | 13:00 | 丸八倉 | 当社株式等の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9313 | 1 | 丸八倉庫株式会社 | 2024-10-23 04:24:07 |
| 9313 | 2 | IR情報：2024年11月期第3四半期決算短信 | 2024-10-11 22:31:29 |
| 9313 | 2 | IR情報：第129期 第2四半期株主通信 | 2024-08-05 21:31:20 |
| 9313 | 2 | IR情報：第129期 第2四半期報告書 | 2024-07-08 19:30:55 |
| 9313 | 2 | IR情報：2024年11月期第２四半期決算短信 | 2024-07-06 02:30:38 |
| 9313 | 2 | 丸八倉庫株式会社｜IR情報 | 2024-06-18 09:54:04 |
| 9313 | 2 | IR情報：第127回 定時株主総会招集ご通知 | 2024-06-16 06:43:41 |
| 9313 | 2 | 「第127回 定時株主総会招集ご通知」の一部修正について | 2024-06-16 06:43:39 |
| 9313 | 2 | IR情報：第127期 株主通信 | 2024-06-16 06:43:38 |
| 9313 | 2 | IR情報：第127回 定時株主総会決議ご通知 | 2024-06-16 06:43:37 |