| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 97% | 97% | 105% |
| 20241004 | 878 | 887 | 875 | 887 | 3,400 | 24 | 103% | 101% | 1700% | ▲▲ | 99% | 101% | 97% | 99% | 108% |
| 20241007 | 880 | 880 | 875 | 875 | 700 | -12 | 99% | 99% | 21% | ▼ | 101% | 103% | 99% | 98% | 105% |
| 20241008 | 861 | 880 | 861 | 871 | 700 | -4 | 100% | 101% | 100% | ▼▼ | 100% | 99% | 98% | 98% | 105% |
| 20241009 | 868 | 869 | 867 | 867 | 400 | -4 | 100% | 100% | 57% | ▼▼▼ | 102% | 101% | 100% | 97% | 104% |
| 20241010 | 852 | 867 | 841 | 867 | 2,400 | 0 | 100% | 102% | 600% | -- | 102% | 99% | 99% | 97% | 104% |
| 20241011 | 867 | 886 | 857 | 885 | 3,100 | 18 | 102% | 102% | 129% | ▲ | 99% | 98% | 98% | 99% | 107% |
| 20241015 | 870 | 870 | 842 | 860 | 4,500 | -25 | 97% | 99% | 145% | ▼ | 100% | 99% | 100% | 96% | 103% |
| 20241016 | 854 | 860 | 852 | 854 | 800 | -6 | 99% | 100% | 18% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20241017 | 859 | 860 | 858 | 860 | 900 | 6 | 101% | 100% | 113% | ▲ | 100% | 99% | 100% | 96% | 103% |
| 20241018 | 853 | 853 | 850 | 850 | 800 | -10 | 99% | 100% | 89% | ▼ | 101% | 100% | 102% | 95% | 100% |
| 20241021 | 835 | 865 | 835 | 843 | 600 | -7 | 99% | 101% | 75% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241022 | 839 | 841 | 838 | 838 | 300 | -5 | 99% | 100% | 50% | ▼▼▼ | 101% | 101% | 102% | 94% | 100% |
| 20241023 | 838 | 847 | 838 | 847 | 400 | 9 | 101% | 101% | 133% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241025 | 838 | 845 | 837 | 837 | 900 | -10 | 99% | 100% | 225% | ▼ | 101% | 102% | 104% | 94% | 100% |
| 20241028 | 830 | 838 | 830 | 838 | 900 | 1 | 100% | 101% | 100% | ▲ | 100% | 101% | 103% | 94% | 100% |
| 20241029 | 833 | 833 | 830 | 830 | 800 | -8 | 99% | 100% | 89% | ▼ | 102% | 103% | 104% | 94% | 100% |
| 20241030 | 830 | 850 | 828 | 850 | 1,400 | 20 | 102% | 102% | 175% | ▲ | 100% | 102% | 103% | 96% | 102% |
| 20241101 | 835 | 850 | 835 | 836 | 700 | -14 | 98% | 100% | 50% | ▼ | 101% | 101% | 103% | 94% | 101% |
| 20241105 | 836 | 845 | 836 | 845 | 700 | 9 | 101% | 101% | 100% | ▲ | 100% | 100% | 101% | 95% | 102% |
| 20241106 | 849 | 849 | 836 | 845 | 1,900 | 0 | 100% | 100% | 271% | -- | 100% | 99% | 101% | 95% | 102% |
| 20241107 | 855 | 855 | 854 | 854 | 500 | 9 | 101% | 100% | 26% | ▲ | 99% | 99% | 101% | 96% | 103% |
| 20241108 | 854 | 854 | 844 | 848 | 700 | -6 | 99% | 99% | 140% | ▼ | 100% | 99% | 101% | 96% | 102% |
| 20241111 | 848 | 848 | 848 | 848 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 101% | 96% | 102% |
| 20241112 | 843 | 847 | 838 | 847 | 4,100 | -1 | 100% | 100% | 2050% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241113 | 844 | 848 | 833 | 833 | 1,100 | -14 | 98% | 99% | 27% | ▼▼ | 99% | 100% | 97% | 94% | 100% |
| 20241114 | 848 | 852 | 843 | 843 | 1,100 | 10 | 101% | 99% | 100% | ▲ | 100% | 101% | 97% | 98% | 102% |
| 20241115 | 843 | 843 | 839 | 839 | 1,000 | -4 | 100% | 100% | 91% | ▼ | 99% | 102% | 96% | 98% | 101% |
| 20241118 | 840 | 840 | 830 | 833 | 1,700 | -6 | 99% | 99% | 170% | ▼▼ | 100% | 103% | 97% | 97% | 100% |
| 20241119 | 835 | 836 | 835 | 835 | 1,700 | 2 | 100% | 100% | 100% | ▲ | 102% | 103% | 96% | 98% | 101% |
| 20241120 | 835 | 850 | 835 | 850 | 2,000 | 15 | 102% | 102% | 118% | ▲▲ | 101% | 100% | 95% | 100% | 102% |
| 20241121 | 850 | 855 | 841 | 855 | 700 | 5 | 101% | 101% | 35% | ▲▲▲ | 100% | 99% | 94% | 100% | 103% |
| 20241122 | 855 | 858 | 853 | 858 | 700 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 96% | 94% | 100% | 103% |
| 20241125 | 858 | 860 | 858 | 860 | 200 | 2 | 100% | 100% | 29% | ▲▲▲▲▲ | 100% | 96% | 95% | 100% | 104% |
| 20241126 | 845 | 848 | 843 | 843 | 3,200 | -17 | 98% | 100% | 1600% | ▼ | 101% | 96% | 95% | 98% | 102% |
| 20241127 | 843 | 854 | 836 | 850 | 3,800 | 7 | 101% | 101% | 119% | ▲ | 99% | 97% | 97% | 99% | 102% |
| 20241128 | 832 | 832 | 811 | 825 | 3,800 | -25 | 97% | 99% | 100% | ▼ | 100% | 98% | 99% | 96% | 100% |
| 20241129 | 816 | 816 | 814 | 814 | 700 | -11 | 99% | 100% | 18% | ▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20241202 | 813 | 813 | 802 | 806 | 1,500 | -8 | 99% | 99% | 214% | ▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241203 | 806 | 813 | 805 | 806 | 19,700 | 0 | 100% | 100% | 1313% | -- | 99% | 99% | 98% | 94% | 100% |
| 20241204 | 806 | 806 | 795 | 798 | 2,200 | -8 | 99% | 99% | 11% | ▼ | 101% | 100% | 99% | 93% | 100% |
| 20241205 | 798 | 802 | 793 | 802 | 1,800 | 4 | 101% | 101% | 82% | ▲ | 99% | 100% | 98% | 93% | 101% |
| 20241206 | 804 | 804 | 792 | 799 | 5,600 | -3 | 100% | 99% | 311% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241209 | 795 | 796 | 795 | 796 | 21,400 | -3 | 100% | 100% | 382% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241210 | 803 | 803 | 796 | 796 | 1,400 | 0 | 100% | 99% | 7% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241211 | 797 | 797 | 797 | 797 | 200 | 1 | 100% | 100% | 14% | ▲ | 101% | 100% | 0% | 93% | 100% |
| 20241212 | 800 | 810 | 800 | 805 | 1,900 | 8 | 101% | 101% | 950% | ▲▲ | 100% | 98% | 0% | 94% | 101% |
| 20241213 | 805 | 805 | 805 | 805 | 100 | 0 | 100% | 100% | 5% | -- | 100% | 99% | 0% | 94% | 101% |
| 20241216 | 800 | 800 | 800 | 800 | 200 | -5 | 99% | 100% | 200% | ▼ | 99% | 97% | 0% | 93% | 101% |
| 20241217 | 810 | 810 | 800 | 800 | 3,900 | 0 | 100% | 99% | 1950% | -- | 100% | 0% | 0% | 93% | 101% |
| 20241218 | 792 | 792 | 784 | 791 | 22,000 | -9 | 99% | 100% | 564% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 783 | 787 | 771 | 780 | 5,900 | -11 | 99% | 100% | 27% | ▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20241220 | 777 | 790 | 776 | 789 | 1,500 | 9 | 101% | 102% | 25% | ▲ | % | % | % | 92% | 101% |
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 | 49,400 | 0 | 41,600 | 0 | 7,800 |
| 2024-12-06 | 0 | 46,700 | 0 | 40,300 | 0 | 6,400 |
| 2024-11-29 | 0 | 47,300 | 0 | 39,900 | 0 | 7,400 |
| 2024-11-22 | 0 | 46,100 | 0 | 39,700 | 0 | 6,400 |
| 2024-11-15 | 0 | 46,900 | 0 | 40,000 | 0 | 6,900 |
| 2024-11-08 | 0 | 46,900 | 0 | 40,100 | 0 | 6,800 |
| 2024-11-01 | 0 | 47,300 | 0 | 40,300 | 0 | 7,000 |
| 2024-10-25 | 0 | 49,500 | 0 | 42,800 | 0 | 6,700 |
| 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 | 2024-12-22 02:21:38 |
| 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 |