| 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 | 442 | 449 | 438 | 439 | 29,400 | -2 | 100% | 99% | 69% | ▼▼ | 99% | 95% | 88% | 89% | 101% |
| 20240925 | 439 | 445 | 434 | 435 | 26,400 | -4 | 99% | 99% | 90% | ▼▼▼ | 95% | 94% | 88% | 88% | 100% |
| 20240926 | 440 | 442 | 415 | 420 | 83,800 | -15 | 97% | 95% | 317% | ▼▼▼▼ | 99% | 96% | 89% | 85% | 100% |
| 20240927 | 424 | 424 | 417 | 419 | 18,600 | -1 | 100% | 99% | 22% | ▼▼▼▼▼ | 100% | 98% | 90% | 85% | 100% |
| 20240930 | 412 | 418 | 411 | 413 | 28,100 | -6 | 99% | 100% | 151% | ▼▼▼▼▼▼ | 100% | 94% | 87% | 84% | 100% |
| 20241001 | 416 | 419 | 413 | 415 | 9,900 | 2 | 100% | 100% | 35% | ▲ | 98% | 94% | 87% | 84% | 100% |
| 20241002 | 414 | 414 | 404 | 406 | 26,800 | -9 | 98% | 98% | 271% | ▼ | 100% | 95% | 87% | 83% | 100% |
| 20241003 | 406 | 407 | 403 | 404 | 26,800 | -2 | 100% | 100% | 100% | ▼▼ | 98% | 96% | 87% | 82% | 100% |
| 20241004 | 402 | 404 | 387 | 393 | 84,500 | -11 | 97% | 98% | 315% | ▼▼▼ | 99% | 98% | 88% | 80% | 100% |
| 20241007 | 393 | 393 | 387 | 389 | 70,600 | -4 | 99% | 99% | 84% | ▼▼▼▼ | 99% | 97% | 89% | 79% | 100% |
| 20241008 | 388 | 394 | 383 | 386 | 43,800 | -3 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 96% | 90% | 78% | 100% |
| 20241009 | 385 | 386 | 380 | 386 | 52,400 | 0 | 100% | 100% | 120% | -- | 100% | 94% | 90% | 78% | 100% |
| 20241010 | 385 | 385 | 381 | 385 | 32,600 | -1 | 100% | 100% | 62% | ▼ | 97% | 93% | 90% | 78% | 100% |
| 20241011 | 386 | 386 | 369 | 376 | 129,700 | -9 | 98% | 97% | 398% | ▼▼ | 103% | 98% | 95% | 76% | 100% |
| 20241015 | 360 | 375 | 351 | 371 | 112,500 | -5 | 99% | 103% | 87% | ▼▼▼ | 98% | 95% | 93% | 75% | 100% |
| 20241016 | 368 | 368 | 357 | 361 | 57,700 | -10 | 97% | 98% | 51% | ▼▼▼▼ | 100% | 95% | 95% | 80% | 100% |
| 20241017 | 361 | 364 | 358 | 360 | 29,100 | -1 | 100% | 100% | 50% | ▼▼▼▼▼ | 99% | 96% | 96% | 80% | 100% |
| 20241018 | 358 | 358 | 351 | 354 | 41,800 | -6 | 98% | 99% | 144% | ▼▼▼▼▼▼ | 99% | 95% | 96% | 79% | 100% |
| 20241021 | 352 | 352 | 345 | 348 | 47,900 | -6 | 98% | 99% | 115% | ▼▼▼▼▼▼▼ | 98% | 100% | 97% | 79% | 100% |
| 20241022 | 347 | 348 | 337 | 339 | 55,300 | -9 | 97% | 98% | 115% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 99% | 77% | 100% |
| 20241023 | 338 | 343 | 337 | 343 | 31,900 | 4 | 101% | 101% | 58% | ▲ | 98% | 100% | 98% | 79% | 101% |
| 20241024 | 342 | 343 | 333 | 335 | 29,700 | -8 | 98% | 98% | 93% | ▼ | 100% | 102% | 100% | 80% | 100% |
| 20241025 | 335 | 335 | 326 | 335 | 49,100 | 0 | 100% | 100% | 165% | -- | 104% | 102% | 100% | 80% | 100% |
| 20241028 | 334 | 346 | 333 | 346 | 20,400 | 11 | 103% | 104% | 42% | ▲ | 98% | 99% | 97% | 83% | 103% |
| 20241029 | 347 | 347 | 340 | 341 | 12,400 | -5 | 99% | 98% | 61% | ▼ | 100% | 98% | 97% | 82% | 102% |
| 20241030 | 344 | 344 | 340 | 343 | 22,800 | 2 | 101% | 100% | 184% | ▲ | 99% | 98% | 98% | 84% | 102% |
| 20241031 | 343 | 345 | 340 | 340 | 17,200 | -3 | 99% | 99% | 75% | ▼ | 101% | 98% | 99% | 84% | 101% |
| 20241101 | 340 | 343 | 338 | 342 | 9,300 | 2 | 101% | 101% | 54% | ▲ | 99% | 98% | 98% | 87% | 102% |
| 20241105 | 341 | 341 | 333 | 337 | 20,200 | -5 | 99% | 99% | 217% | ▼ | 100% | 99% | 99% | 87% | 101% |
| 20241106 | 338 | 341 | 335 | 337 | 9,800 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 100% | 87% | 101% |
| 20241107 | 336 | 339 | 333 | 333 | 21,100 | -4 | 99% | 99% | 215% | ▼ | 99% | 98% | 99% | 86% | 100% |
| 20241108 | 337 | 337 | 333 | 334 | 10,200 | 1 | 100% | 99% | 48% | ▲ | 100% | 99% | 100% | 87% | 100% |
| 20241111 | 335 | 337 | 334 | 335 | 8,300 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 99% | 101% | 89% | 101% |
| 20241112 | 335 | 337 | 333 | 334 | 9,700 | -1 | 100% | 100% | 117% | ▼ | 98% | 98% | 103% | 90% | 100% |
| 20241113 | 334 | 334 | 325 | 326 | 45,800 | -8 | 98% | 98% | 472% | ▼▼ | 99% | 98% | 106% | 90% | 100% |
| 20241114 | 333 | 333 | 327 | 329 | 9,600 | 3 | 101% | 99% | 21% | ▲ | 99% | 99% | 108% | 91% | 101% |
| 20241115 | 332 | 332 | 327 | 330 | 12,600 | 1 | 100% | 99% | 131% | ▲▲ | 99% | 100% | 110% | 93% | 101% |
| 20241118 | 330 | 332 | 326 | 326 | 15,600 | -4 | 99% | 99% | 124% | ▼ | 99% | 101% | 111% | 94% | 100% |
| 20241119 | 328 | 340 | 325 | 326 | 23,700 | 0 | 100% | 99% | 152% | -- | 101% | 103% | 113% | 94% | 100% |
| 20241120 | 326 | 330 | 326 | 328 | 6,700 | 2 | 101% | 101% | 28% | ▲ | 100% | 103% | 113% | 95% | 101% |
| 20241121 | 326 | 330 | 324 | 326 | 24,900 | -2 | 99% | 100% | 372% | ▼ | 101% | 103% | 114% | 94% | 100% |
| 20241122 | 325 | 329 | 323 | 329 | 34,900 | 3 | 101% | 101% | 140% | ▲ | 98% | 99% | 110% | 95% | 101% |
| 20241125 | 337 | 337 | 325 | 330 | 39,400 | 1 | 100% | 98% | 113% | ▲▲ | 102% | 101% | 112% | 95% | 101% |
| 20241126 | 329 | 335 | 326 | 335 | 25,200 | 5 | 102% | 102% | 64% | ▲▲▲ | 99% | 99% | 110% | 98% | 103% |
| 20241127 | 336 | 336 | 330 | 332 | 6,100 | -3 | 99% | 99% | 24% | ▼ | 101% | 100% | 111% | 97% | 102% |
| 20241128 | 332 | 335 | 329 | 334 | 8,000 | 2 | 101% | 101% | 131% | ▲ | 100% | 99% | 111% | 98% | 102% |
| 20241129 | 334 | 340 | 327 | 333 | 11,700 | -1 | 100% | 100% | 146% | ▼ | 100% | 102% | 112% | 97% | 102% |
| 20241202 | 330 | 337 | 329 | 329 | 14,700 | -4 | 99% | 100% | 126% | ▼▼ | 101% | 103% | 112% | 98% | 101% |
| 20241203 | 329 | 336 | 329 | 331 | 18,100 | 2 | 101% | 101% | 123% | ▲ | 100% | 104% | 111% | 98% | 102% |
| 20241204 | 332 | 334 | 329 | 332 | 13,300 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 106% | 111% | 99% | 102% |
| 20241205 | 332 | 335 | 330 | 332 | 12,100 | 0 | 100% | 100% | 91% | -- | 102% | 108% | 107% | 99% | 102% |
| 20241206 | 331 | 341 | 330 | 336 | 27,900 | 4 | 101% | 102% | 231% | ▲ | 101% | 108% | 0% | 100% | 103% |
| 20241209 | 336 | 343 | 333 | 338 | 24,800 | 2 | 101% | 101% | 89% | ▲▲ | 102% | 107% | 0% | 100% | 104% |
| 20241210 | 338 | 346 | 338 | 344 | 18,000 | 6 | 102% | 102% | 73% | ▲▲▲ | 102% | 108% | 0% | 100% | 106% |
| 20241211 | 344 | 352 | 342 | 352 | 26,400 | 8 | 102% | 102% | 147% | ▲▲▲▲ | 102% | 105% | 0% | 100% | 108% |
| 20241212 | 353 | 360 | 350 | 359 | 51,400 | 7 | 102% | 102% | 195% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 110% |
| 20241213 | 365 | 365 | 358 | 363 | 50,300 | 4 | 101% | 99% | 98% | ▲▲▲▲▲▲ | 98% | 101% | 0% | 100% | 111% |
| 20241216 | 363 | 363 | 355 | 355 | 30,100 | -8 | 98% | 98% | 60% | ▼ | 103% | 99% | 0% | 98% | 109% |
| 20241217 | 359 | 376 | 357 | 370 | 73,900 | 15 | 104% | 103% | 246% | ▲ | 95% | 0% | 0% | 100% | 113% |
| 20241218 | 375 | 378 | 357 | 357 | 46,500 | -13 | 96% | 95% | 63% | ▼ | 103% | 0% | 0% | 96% | 110% |
| 20241219 | 357 | 371 | 357 | 367 | 21,500 | 10 | 103% | 103% | 46% | ▲ | 98% | 0% | 0% | 99% | 112% |
| 20241220 | 363 | 366 | 355 | 355 | 14,300 | -12 | 97% | 98% | 67% | ▼ | % | % | % | 96% | 108% |
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 | 287,800 | 0 | 161,700 | 0 | 126,100 |
| 2024-12-06 | 0 | 303,900 | 0 | 154,900 | 0 | 149,000 |
| 2024-11-29 | 0 | 310,600 | 0 | 156,200 | 0 | 154,400 |
| 2024-11-22 | 0 | 286,300 | 0 | 150,400 | 0 | 135,900 |
| 2024-11-15 | 0 | 276,100 | 0 | 148,300 | 0 | 127,800 |
| 2024-11-08 | 0 | 267,000 | 0 | 148,100 | 0 | 118,900 |
| 2024-11-01 | 0 | 267,900 | 0 | 147,700 | 0 | 120,200 |
| 2024-10-25 | 0 | 267,200 | 0 | 148,100 | 0 | 119,100 |
| 2024-10-18 | 0 | 266,900 | 0 | 142,400 | 0 | 124,500 |
| 2024-10-11 | 1,300 | 270,300 | 1,300 | 147,100 | 0 | 123,200 |
| 2024-10-04 | 0 | 213,100 | 0 | 118,900 | 0 | 94,200 |
| 2024-09-27 | 0 | 191,700 | 0 | 111,200 | 0 | 80,500 |
| 2024-09-20 | 0 | 180,400 | 0 | 109,300 | 0 | 71,100 |
| 2024-09-13 | 3,600 | 179,600 | 3,600 | 108,300 | 0 | 71,300 |
| 2024-09-06 | 0 | 180,600 | 0 | 109,800 | 0 | 70,800 |
| 2024-08-30 | 0 | 172,900 | 0 | 110,000 | 0 | 62,900 |
| 2024-08-23 | 0 | 170,800 | 0 | 112,100 | 0 | 58,700 |
| 2024-08-16 | 0 | 163,100 | 0 | 107,100 | 0 | 56,000 |
| 2024-08-09 | 0 | 167,100 | 0 | 104,200 | 0 | 62,900 |
| 2024-08-02 | 0 | 232,500 | 0 | 142,600 | 0 | 89,900 |
| 2024-07-26 | 0 | 249,600 | 0 | 147,300 | 0 | 102,300 |
| 2024-07-19 | 0 | 262,000 | 0 | 156,000 | 0 | 106,000 |
| 2024-07-12 | 0 | 278,300 | 0 | 162,600 | 0 | 115,700 |
| 2024-07-05 | 0 | 283,600 | 0 | 159,800 | 0 | 123,800 |
| 2024-06-28 | 0 | 292,900 | 0 | 153,200 | 0 | 139,700 |
| 2024-06-21 | 0 | 300,500 | 0 | 148,600 | 0 | 151,900 |
| 2024-06-14 | 0 | 306,700 | 0 | 149,400 | 0 | 157,300 |
| 2024-06-07 | 0 | 306,800 | 0 | 149,300 | 0 | 157,500 |
| 2024-05-31 | 0 | 302,700 | 0 | 149,200 | 0 | 153,500 |
| 2024-05-24 | 0 | 308,300 | 0 | 150,100 | 0 | 158,200 |
| 2024-05-17 | 0 | 322,300 | 0 | 151,100 | 0 | 171,200 |
| 2024-05-10 | 0 | 329,700 | 0 | 153,300 | 0 | 176,400 |
| 2024-05-02 | 0 | 338,700 | 0 | 156,000 | 0 | 182,700 |
| 2024-04-26 | 0 | 340,000 | 0 | 155,700 | 0 | 184,300 |
| 2024-04-19 | 0 | 354,400 | 0 | 158,900 | 0 | 195,500 |
| 2024-04-12 | 0 | 362,500 | 0 | 157,300 | 0 | 205,200 |
| 2024-04-05 | 0 | 372,500 | 0 | 171,500 | 0 | 201,000 |
| 2024-03-29 | 0 | 354,800 | 0 | 161,800 | 0 | 193,000 |
| 2024-03-22 | 0 | 367,100 | 0 | 165,800 | 0 | 201,300 |
| 2024-03-15 | 0 | 392,700 | 0 | 169,100 | 0 | 223,600 |
| 2024-03-08 | 0 | 407,400 | 0 | 166,400 | 0 | 241,000 |
| 2024-03-01 | 0 | 377,300 | 0 | 146,700 | 0 | 230,600 |
| 2024-02-22 | 0 | 353,800 | 0 | 146,100 | 0 | 207,700 |
| 2024-02-16 | 0 | 373,100 | 0 | 154,700 | 0 | 218,400 |
| 2024-02-09 | 0 | 358,300 | 0 | 155,300 | 0 | 203,000 |
| 2024-02-02 | 0 | 350,400 | 0 | 155,200 | 0 | 195,200 |
| 2024-01-26 | 0 | 338,700 | 0 | 162,400 | 0 | 176,300 |
| 2024-01-19 | 0 | 342,800 | 0 | 166,900 | 0 | 175,900 |
| 2024-01-12 | 0 | 269,700 | 0 | 142,300 | 0 | 127,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-26 | GOLDMAN SACHS INTERNATIONAL | 53,700 | 0.52% | ▲ | 329 | 335 | 326 | 335 | 25,200 | |
| 2024-04-01 | XTX Markets Pte Ltd | 50,800 | 0.49% | ▼ | -6,000 | 483 | 485 | 471 | 474 | 148,700 |
| 2024-03-29 | XTX Markets Pte Ltd | 56,800 | 0.55% | ▲ | 10,000 | 509 | 529 | 509 | 520 | 58,500 |
| 2024-03-21 | XTX Markets Pte Ltd | 46,800 | 0.45% | ▼ | -5,700 | 500 | 510 | 496 | 507 | 42,700 |
| 2024-03-19 | XTX Markets Pte Ltd | 52,500 | 0.50% | ▲ | 482 | 496 | 482 | 494 | 40,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9326 | 1 | 物流倉庫・物流アウトソーシング・発送代行の株式会社関通 | 2024-12-22 02:21:49 |
| 9326 | 2 | 免責事項｜IR情報｜株式会社 関通 | 2024-06-18 22:20:31 |
| 9326 | 2 | よくあるご質問｜IR情報｜株式会社 関通 | 2024-06-18 22:20:30 |
| 9326 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:29 |
| 9326 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:27 |
| 9326 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:26 |
| 9326 | 2 | 決算短信｜IRライブラリー｜IR情報｜株式会社 関通 | 2024-06-18 22:20:24 |
| 9326 | 2 | IR情報に関するお問い合わせ｜株式会社 関通 | 2024-06-18 22:20:23 |
| 9326 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社 関通 | 2024-06-18 22:20:21 |
| 9326 | 2 | コーポレート・ガバナンス｜IR情報｜株式会社 関通 | 2024-06-18 22:20:20 |