| 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 | 1,856 | 1,889 | 1,824 | 1,864 | 2,400 | 41 | 102% | 100% | 400% | ▲ | 103% | 102% | 93% | 99% | 102% |
| 20240726 | 1,825 | 1,880 | 1,825 | 1,880 | 1,600 | 16 | 101% | 103% | 67% | ▲▲ | 101% | 94% | 92% | 99% | 103% |
| 20240729 | 1,847 | 1,864 | 1,834 | 1,864 | 1,100 | -16 | 99% | 101% | 69% | ▼ | 100% | 90% | 93% | 99% | 102% |
| 20240730 | 1,838 | 1,867 | 1,838 | 1,842 | 800 | -22 | 99% | 100% | 73% | ▼▼ | 102% | 75% | 94% | 97% | 101% |
| 20240731 | 1,821 | 1,854 | 1,821 | 1,854 | 700 | 12 | 101% | 102% | 88% | ▲ | 95% | 80% | 96% | 98% | 102% |
| 20240801 | 1,820 | 1,854 | 1,735 | 1,736 | 8,200 | -118 | 94% | 95% | 1171% | ▼ | 95% | 87% | 101% | 92% | 100% |
| 20240802 | 1,733 | 1,733 | 1,650 | 1,650 | 4,800 | -86 | 95% | 95% | 59% | ▼ | 81% | 101% | 108% | 87% | 100% |
| 20240805 | 1,615 | 1,615 | 1,311 | 1,311 | 2,400 | -339 | 79% | 81% | 50% | ▼▼ | 104% | 128% | 133% | 69% | 100% |
| 20240806 | 1,316 | 1,457 | 1,316 | 1,365 | 2,600 | 54 | 104% | 104% | 108% | ▲ | 106% | 124% | 128% | 73% | 104% |
| 20240807 | 1,371 | 1,505 | 1,371 | 1,450 | 2,700 | 85 | 106% | 106% | 104% | ▲▲ | 102% | 115% | 118% | 77% | 111% |
| 20240808 | 1,480 | 1,545 | 1,450 | 1,505 | 1,100 | 55 | 104% | 102% | 41% | ▲ | 101% | 104% | 108% | 80% | 115% |
| 20240809 | 1,617 | 1,700 | 1,614 | 1,635 | 2,600 | 130 | 109% | 101% | 236% | ▲▲ | 99% | 97% | 122% | 87% | 125% |
| 20240813 | 1,701 | 1,708 | 1,680 | 1,685 | 2,100 | 50 | 103% | 99% | 81% | ▲▲▲ | 101% | 99% | 124% | 90% | 129% |
| 20240814 | 1,681 | 1,700 | 1,681 | 1,700 | 1,000 | 15 | 101% | 101% | 48% | ▲▲▲▲ | 100% | 101% | 124% | 90% | 130% |
| 20240815 | 1,685 | 1,685 | 1,680 | 1,680 | 400 | -20 | 99% | 100% | 40% | ▼ | 97% | 100% | 123% | 89% | 128% |
| 20240816 | 1,706 | 1,706 | 1,650 | 1,652 | 1,300 | -28 | 98% | 97% | 325% | ▼▼ | 99% | 102% | 125% | 88% | 126% |
| 20240819 | 1,670 | 1,670 | 1,654 | 1,654 | 400 | 2 | 100% | 99% | 31% | ▲ | 103% | 104% | 129% | 88% | 126% |
| 20240820 | 1,623 | 1,689 | 1,623 | 1,664 | 2,300 | 10 | 101% | 103% | 575% | ▲▲ | 103% | 103% | 127% | 89% | 127% |
| 20240821 | 1,652 | 1,705 | 1,652 | 1,700 | 1,400 | 36 | 102% | 103% | 61% | ▲▲▲ | 101% | 101% | 124% | 90% | 130% |
| 20240822 | 1,690 | 1,700 | 1,688 | 1,700 | 600 | 0 | 100% | 101% | 43% | -- | 98% | 101% | 121% | 90% | 130% |
| 20240823 | 1,726 | 1,726 | 1,681 | 1,685 | 2,200 | -15 | 99% | 98% | 367% | ▼ | 100% | 104% | 125% | 90% | 129% |
| 20240826 | 1,677 | 1,681 | 1,670 | 1,670 | 1,000 | -15 | 99% | 100% | 45% | ▼▼ | 102% | 103% | 125% | 90% | 127% |
| 20240827 | 1,670 | 1,722 | 1,670 | 1,708 | 1,200 | 38 | 102% | 102% | 120% | ▲ | 100% | 100% | 106% | 92% | 130% |
| 20240828 | 1,687 | 1,727 | 1,687 | 1,689 | 1,400 | -19 | 99% | 100% | 117% | ▼ | 104% | 100% | 104% | 91% | 129% |
| 20240829 | 1,683 | 1,750 | 1,680 | 1,750 | 800 | 61 | 104% | 104% | 57% | ▲ | 100% | 99% | 97% | 100% | 133% |
| 20240830 | 1,713 | 1,740 | 1,713 | 1,719 | 800 | -31 | 98% | 100% | 100% | ▼ | 98% | 98% | 97% | 98% | 131% |
| 20240902 | 1,713 | 1,713 | 1,687 | 1,687 | 700 | -32 | 98% | 98% | 88% | ▼▼ | 100% | 123% | 99% | 96% | 129% |
| 20240903 | 1,681 | 1,750 | 1,681 | 1,687 | 2,200 | 0 | 100% | 100% | 314% | -- | 101% | 125% | 99% | 96% | 124% |
| 20240904 | 1,676 | 1,701 | 1,676 | 1,690 | 2,000 | 3 | 100% | 101% | 91% | ▲ | 100% | 124% | 99% | 97% | 117% |
| 20240905 | 1,683 | 1,683 | 1,675 | 1,675 | 800 | -15 | 99% | 100% | 40% | ▼ | 100% | 107% | 99% | 96% | 111% |
| 20240906 | 1,672 | 1,737 | 1,667 | 1,669 | 1,000 | -6 | 100% | 100% | 125% | ▼▼ | 109% | 92% | 88% | 95% | 102% |
| 20240909 | 1,894 | 2,069 | 1,805 | 2,069 | 155,700 | 400 | 124% | 109% | 15570% | ▲ | 99% | 78% | 78% | 100% | 125% |
| 20240910 | 2,119 | 2,469 | 2,038 | 2,090 | 1,916,600 | 21 | 101% | 99% | 1231% | ▲▲ | 84% | 77% | 78% | 100% | 127% |
| 20240911 | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 | -305 | 85% | 84% | 26% | ▼ | 97% | 92% | 92% | 85% | 108% |
| 20240912 | 1,802 | 1,871 | 1,721 | 1,748 | 149,200 | -37 | 98% | 97% | 30% | ▼▼ | 96% | 96% | 96% | 84% | 106% |
| 20240913 | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | -88 | 95% | 96% | 46% | ▼▼▼ | 96% | 98% | 99% | 79% | 100% |
| 20240917 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 | -64 | 96% | 96% | 65% | ▼▼▼▼ | 102% | 103% | 104% | 76% | 100% |
| 20240918 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | 42 | 103% | 102% | 55% | ▲ | 102% | 102% | 102% | 78% | 103% |
| 20240919 | 1,625 | 1,656 | 1,625 | 1,651 | 5,900 | 13 | 101% | 102% | 24% | ▲▲ | 98% | 100% | 99% | 79% | 103% |
| 20240920 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 | -23 | 99% | 98% | 156% | ▼ | 100% | 101% | 101% | 78% | 102% |
| 20240924 | 1,631 | 1,641 | 1,626 | 1,626 | 7,600 | -2 | 100% | 100% | 83% | ▼▼ | 100% | 100% | 101% | 78% | 102% |
| 20240925 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 | 16 | 101% | 100% | 104% | ▲ | 101% | 99% | 98% | 79% | 103% |
| 20240926 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 | 17 | 101% | 101% | 44% | ▲▲ | 98% | 97% | 95% | 79% | 104% |
| 20240927 | 1,690 | 1,690 | 1,647 | 1,650 | 4,900 | -9 | 99% | 98% | 140% | ▼ | 101% | 102% | 99% | 79% | 103% |
| 20240930 | 1,619 | 1,635 | 1,608 | 1,634 | 5,500 | -16 | 99% | 101% | 112% | ▼▼ | 100% | 102% | 99% | 78% | 102% |
| 20241001 | 1,629 | 1,649 | 1,629 | 1,632 | 1,900 | -2 | 100% | 100% | 35% | ▼▼▼ | 98% | 99% | 97% | 78% | 102% |
| 20241002 | 1,665 | 1,665 | 1,625 | 1,625 | 1,900 | -7 | 100% | 98% | 100% | ▼▼▼▼ | 101% | 101% | 98% | 78% | 102% |
| 20241003 | 1,626 | 1,655 | 1,625 | 1,635 | 3,600 | 10 | 101% | 101% | 189% | ▲ | 101% | 100% | 97% | 78% | 102% |
| 20241004 | 1,638 | 1,656 | 1,638 | 1,656 | 1,800 | 21 | 101% | 101% | 50% | ▲▲ | 99% | 97% | 95% | 79% | 104% |
| 20241007 | 1,660 | 1,670 | 1,650 | 1,650 | 6,000 | -6 | 100% | 99% | 333% | ▼ | 99% | 96% | 0% | 79% | 103% |
| 20241008 | 1,653 | 1,653 | 1,625 | 1,632 | 4,900 | -18 | 99% | 99% | 82% | ▼▼ | 101% | 98% | 0% | 78% | 102% |
| 20241009 | 1,627 | 1,650 | 1,623 | 1,646 | 3,600 | 14 | 101% | 101% | 73% | ▲ | 99% | 99% | 0% | 79% | 103% |
| 20241010 | 1,628 | 1,631 | 1,610 | 1,610 | 4,400 | -36 | 98% | 99% | 122% | ▼ | 98% | 100% | 0% | 90% | 101% |
| 20241011 | 1,615 | 1,631 | 1,572 | 1,580 | 8,800 | -30 | 98% | 98% | 200% | ▼▼ | 99% | 100% | 0% | 90% | 100% |
| 20241015 | 1,605 | 1,607 | 1,584 | 1,585 | 2,000 | 5 | 100% | 99% | 23% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 1,585 | 1,604 | 1,582 | 1,590 | 6,300 | 5 | 100% | 100% | 315% | ▲▲ | 101% | 99% | 0% | 96% | 101% |
| 20241017 | 1,592 | 1,610 | 1,590 | 1,610 | 1,600 | 20 | 101% | 101% | 25% | ▲▲▲ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 1,609 | 1,609 | 1,589 | 1,597 | 3,500 | -13 | 99% | 99% | 219% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 1,605 | 1,605 | 1,582 | 1,584 | 1,700 | -13 | 99% | 99% | 49% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241022 | 1,590 | 1,590 | 1,562 | 1,570 | 7,100 | -14 | 99% | 99% | 418% | ▼▼▼ | % | % | % | 95% | 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 | 103,700 | 0 | 46,700 | 0 | 57,000 |
| 2024-10-11 | 0 | 107,300 | 0 | 49,200 | 0 | 58,100 |
| 2024-10-04 | 0 | 100,600 | 0 | 47,200 | 0 | 53,400 |
| 2024-09-27 | 0 | 103,200 | 0 | 44,600 | 0 | 58,600 |
| 2024-09-20 | 0 | 106,100 | 0 | 44,500 | 0 | 61,600 |
| 2024-09-13 | 0 | 115,900 | 0 | 40,700 | 0 | 75,200 |
| 2024-09-06 | 0 | 62,000 | 0 | 58,000 | 0 | 4,000 |
| 2024-08-30 | 0 | 62,600 | 0 | 58,000 | 0 | 4,600 |
| 2024-08-23 | 0 | 63,100 | 0 | 58,100 | 0 | 5,000 |
| 2024-08-16 | 0 | 63,600 | 0 | 58,200 | 0 | 5,400 |
| 2024-08-09 | 0 | 64,800 | 0 | 58,200 | 0 | 6,600 |
| 2024-08-02 | 0 | 72,900 | 0 | 62,900 | 0 | 10,000 |
| 2024-07-26 | 0 | 69,700 | 0 | 62,200 | 0 | 7,500 |
| 2024-07-19 | 0 | 68,400 | 0 | 60,000 | 0 | 8,400 |
| 2024-07-12 | 0 | 66,500 | 0 | 59,100 | 0 | 7,400 |
| 2024-07-05 | 0 | 68,000 | 0 | 58,800 | 0 | 9,200 |
| 2024-06-28 | 0 | 67,100 | 0 | 57,500 | 0 | 9,600 |
| 2024-06-21 | 0 | 71,200 | 0 | 61,700 | 0 | 9,500 |
| 2024-06-14 | 0 | 71,800 | 0 | 62,500 | 0 | 9,300 |
| 2024-06-07 | 0 | 69,300 | 0 | 59,300 | 0 | 10,000 |
| 2024-05-31 | 0 | 48,800 | 0 | 36,300 | 0 | 12,500 |
| 2024-05-24 | 0 | 47,000 | 0 | 33,500 | 0 | 13,500 |
| 2024-05-17 | 0 | 47,800 | 0 | 33,000 | 0 | 14,800 |
| 2024-05-10 | 0 | 44,700 | 0 | 30,600 | 0 | 14,100 |
| 2024-05-02 | 0 | 44,400 | 0 | 30,400 | 0 | 14,000 |
| 2024-04-26 | 0 | 43,800 | 0 | 30,500 | 0 | 13,300 |
| 2024-04-19 | 0 | 42,100 | 0 | 29,500 | 0 | 12,600 |
| 2024-04-12 | 0 | 45,000 | 0 | 31,100 | 0 | 13,900 |
| 2024-04-05 | 0 | 43,600 | 0 | 29,800 | 0 | 13,800 |
| 2024-03-29 | 0 | 45,700 | 0 | 29,500 | 0 | 16,200 |
| 2024-03-22 | 0 | 44,600 | 0 | 28,000 | 0 | 16,600 |
| 2024-03-15 | 0 | 43,700 | 0 | 26,700 | 0 | 17,000 |
| 2024-03-08 | 0 | 43,300 | 0 | 26,600 | 0 | 16,700 |
| 2024-03-01 | 0 | 42,700 | 0 | 25,900 | 0 | 16,800 |
| 2024-02-22 | 0 | 44,900 | 0 | 10,700 | 0 | 34,200 |
| 2024-02-16 | 0 | 46,000 | 0 | 10,700 | 0 | 35,300 |
| 2024-02-09 | 0 | 47,900 | 0 | 10,600 | 0 | 37,300 |
| 2024-02-02 | 0 | 48,900 | 0 | 10,200 | 0 | 38,700 |
| 2024-01-26 | 1,200 | 50,900 | 1,200 | 11,100 | 0 | 39,800 |
| 2024-01-19 | 0 | 51,300 | 0 | 8,700 | 0 | 42,600 |
| 2024-01-12 | 0 | 55,000 | 0 | 7,800 | 0 | 47,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-26 | UBS AG | 7,500 | 0.48% | ▼ | -400 | 1,650 | 1,675 | 1,650 | 1,659 | 3,500 |
| 2024-09-25 | Nomura International plc | 6,900 | 0.44% | ▼ | -1,800 | 1,637 | 1,658 | 1,625 | 1,642 | 7,900 |
| 2024-09-20 | Nomura International plc | 8,700 | 0.56% | ▼ | -1,700 | 1,665 | 1,667 | 1,625 | 1,628 | 9,200 |
| 2024-09-18 | Nomura International plc | 10,400 | 0.67% | ▼ | -4,200 | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 |
| 2024-09-18 | UBS AG | 7,900 | 0.51% | ▲ | 1,600 | 1,661 | 1,595 | 1,638 | 24,600 | |
| 2024-09-17 | Nomura International plc | 14,600 | 0.94% | ▼ | -2,300 | 1,665 | 1,699 | 1,580 | 1,596 | 44,800 |
| 2024-09-13 | Nomura International plc | 16,900 | 1.09% | ▼ | 1,725 | 1,745 | 1,643 | 1,660 | 68,500 | |
| 2024-09-11 | Nomura International plc | 14,600 | 0.94% | ▲ | 2,127 | 2,219 | 1,769 | 1,785 | 502,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:30 | 桜島埠頭 | 業務執行取締役に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240726 | 15:30 | 桜島埠頭 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240626 | 16:30 | 桜島埠頭 | 業務執行役員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240618 | 14:00 | 桜島埠頭 | 第4次中期経営計画（2024年度～2026年度）に関するお知らせ |
| 20240523 | 15:30 | 桜島埠頭 | 剰余金の配当に関するお知らせ |
| 20240514 | 14:00 | 桜島埠頭 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240514 | 14:00 | 桜島埠頭 | 支配株主等に関する事項について |
| 20240507 | 15:30 | 桜島埠頭 | 親会社等の決算に関するお知らせ |
| 20240425 | 15:30 | 桜島埠頭 | 業績予想の修正に関するお知らせ |
| 20240319 | 15:00 | 桜島埠頭 | 代表取締役（追加）の異動に関するお知らせ |
| 20240319 | 15:00 | 桜島埠頭 | 役員の異動に関するお知らせ |
| 20240126 | 15:30 | 桜島埠頭 | 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 |
|---|---|---|---|
| 9353 | 1 | ?N???u?ｪ???ｮ???ﾐ | 2024-10-23 04:24:29 |
| 9353 | 2 | 第75期 支配株主等に関する事項について | 2024-06-21 21:53:36 |
| 9353 | 2 | 当社第 78 回定時株主総会における新型コロナウイルス感染拡大防止に向けた対応について | 2024-06-21 21:53:35 |
| 9353 | 2 | 当社第 79 回定時株主総会における新型コロナウイルス感染拡大防止に向けた対応について | 2024-06-21 21:53:34 |
| 9353 | 2 | 当社第 80 回定時株主総会における新型コロナウイルス感染防止に向けた対応について | 2024-06-21 21:53:33 |
| 9353 | 2 | 「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）導入の件」の承認について | 2024-06-16 05:37:54 |
| 9353 | 3 | 役員の異動に関するお知らせ | 2024-06-18 17:27:20 |
| 9353 | 3 | 執行役員制度の導入及び執行役員の選任に関するお知らせ | 2024-06-18 17:27:19 |
| 9353 | 3 | 役員の異動に関するお知らせ | 2024-06-18 17:27:18 |
| 9353 | 3 | 第75期 剰余金の配当に関するお知らせ | 2024-06-18 17:27:16 |