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 | 2,365 | 2,365 | 2,311 | 2,350 | 5,000 | -25 | 99% | 99% | 385% | ▼ | 98% | 100% | 97% | 97% | 102% |
20240726 | 2,357 | 2,357 | 2,312 | 2,317 | 2,100 | -33 | 99% | 98% | 42% | ▼▼ | 98% | 96% | 97% | 95% | 100% |
20240729 | 2,367 | 2,367 | 2,318 | 2,320 | 500 | 3 | 100% | 98% | 24% | ▲ | 100% | 91% | 97% | 95% | 100% |
20240730 | 2,307 | 2,324 | 2,301 | 2,301 | 1,500 | -19 | 99% | 100% | 300% | ▼ | 102% | 74% | 97% | 95% | 100% |
20240731 | 2,302 | 2,377 | 2,270 | 2,348 | 5,400 | 47 | 102% | 102% | 360% | ▲ | 95% | 80% | 93% | 97% | 102% |
20240801 | 2,389 | 2,444 | 2,267 | 2,271 | 4,900 | -77 | 97% | 95% | 91% | ▼ | 94% | 87% | 100% | 93% | 100% |
20240802 | 2,221 | 2,221 | 2,065 | 2,090 | 9,800 | -181 | 92% | 94% | 200% | ▼▼ | 88% | 116% | 122% | 86% | 100% |
20240805 | 1,814 | 1,864 | 1,590 | 1,590 | 34,900 | -500 | 76% | 88% | 356% | ▼▼▼ | 100% | 135% | 131% | 65% | 100% |
20240806 | 1,700 | 1,810 | 1,700 | 1,701 | 14,300 | 111 | 107% | 100% | 41% | ▲ | 108% | 129% | 125% | 70% | 107% |
20240807 | 1,782 | 1,971 | 1,782 | 1,923 | 7,000 | 222 | 113% | 108% | 49% | ▲▲ | 99% | 117% | 116% | 79% | 121% |
20240808 | 1,923 | 1,949 | 1,893 | 1,901 | 3,300 | -22 | 99% | 99% | 47% | ▼ | 106% | 109% | 110% | 78% | 120% |
20240809 | 1,979 | 2,195 | 1,977 | 2,096 | 5,300 | 195 | 110% | 106% | 161% | ▲ | 102% | 97% | 97% | 86% | 132% |
20240813 | 2,243 | 2,330 | 2,200 | 2,295 | 19,800 | 199 | 109% | 102% | 374% | ▲▲ | 100% | 98% | 97% | 94% | 144% |
20240814 | 2,250 | 2,270 | 2,177 | 2,244 | 5,200 | -51 | 98% | 100% | 26% | ▼ | 96% | 98% | 97% | 93% | 141% |
20240815 | 2,244 | 2,244 | 2,150 | 2,155 | 7,200 | -89 | 96% | 96% | 138% | ▼▼ | 99% | 101% | 100% | 90% | 136% |
20240816 | 2,170 | 2,200 | 2,112 | 2,146 | 11,200 | -9 | 100% | 99% | 156% | ▼▼▼ | 101% | 103% | 102% | 90% | 135% |
20240819 | 2,147 | 2,222 | 2,128 | 2,167 | 10,100 | 21 | 101% | 101% | 90% | ▲ | 104% | 104% | 102% | 91% | 136% |
20240820 | 2,131 | 2,249 | 2,131 | 2,210 | 5,500 | 43 | 102% | 104% | 54% | ▲▲ | 100% | 99% | 97% | 93% | 139% |
20240821 | 2,199 | 2,236 | 2,161 | 2,200 | 2,500 | -10 | 100% | 100% | 45% | ▼ | 99% | 99% | 96% | 93% | 138% |
20240822 | 2,203 | 2,203 | 2,120 | 2,180 | 2,300 | -20 | 99% | 99% | 92% | ▼▼ | 103% | 102% | 97% | 93% | 137% |
20240823 | 2,149 | 2,228 | 2,147 | 2,222 | 5,800 | 42 | 102% | 103% | 252% | ▲ | 99% | 100% | 96% | 95% | 140% |
20240826 | 2,190 | 2,209 | 2,170 | 2,179 | 3,100 | -43 | 98% | 99% | 53% | ▼ | 98% | 99% | 96% | 93% | 137% |
20240827 | 2,200 | 2,200 | 2,165 | 2,165 | 1,600 | -14 | 99% | 98% | 52% | ▼▼ | 99% | 99% | 95% | 92% | 136% |
20240828 | 2,203 | 2,203 | 2,151 | 2,186 | 800 | 21 | 101% | 99% | 50% | ▲ | 99% | 100% | 97% | 93% | 137% |
20240829 | 2,176 | 2,176 | 2,149 | 2,154 | 2,200 | -32 | 99% | 99% | 275% | ▼ | 101% | 100% | 98% | 94% | 135% |
20240830 | 2,153 | 2,203 | 2,153 | 2,180 | 4,700 | 26 | 101% | 101% | 214% | ▲ | 100% | 97% | 97% | 95% | 137% |
20240902 | 2,180 | 2,200 | 2,180 | 2,180 | 3,500 | 0 | 100% | 100% | 74% | -- | 100% | 95% | 97% | 95% | 137% |
20240903 | 2,180 | 2,191 | 2,177 | 2,180 | 1,200 | 0 | 100% | 100% | 34% | -- | 99% | 94% | 97% | 95% | 128% |
20240904 | 2,161 | 2,193 | 2,114 | 2,143 | 6,000 | -37 | 98% | 99% | 500% | ▼ | 99% | 95% | 98% | 93% | 113% |
20240905 | 2,145 | 2,145 | 2,081 | 2,120 | 2,300 | -23 | 99% | 99% | 38% | ▼▼ | 100% | 97% | 102% | 92% | 112% |
20240906 | 2,070 | 2,100 | 2,070 | 2,075 | 3,500 | -45 | 98% | 100% | 152% | ▼▼▼ | 101% | 103% | 105% | 90% | 100% |
20240909 | 2,001 | 2,075 | 1,994 | 2,021 | 2,600 | -54 | 97% | 101% | 74% | ▼▼▼▼ | 100% | 101% | 103% | 88% | 100% |
20240910 | 2,050 | 2,070 | 2,040 | 2,040 | 1,500 | 19 | 101% | 100% | 58% | ▲ | 98% | 102% | 104% | 91% | 101% |
20240911 | 2,031 | 2,039 | 1,991 | 1,997 | 1,500 | -43 | 98% | 98% | 100% | ▼ | 96% | 99% | 100% | 90% | 100% |
20240912 | 2,087 | 2,087 | 2,006 | 2,008 | 2,500 | 11 | 101% | 96% | 167% | ▲ | 102% | 102% | 103% | 90% | 101% |
20240913 | 2,020 | 2,085 | 2,000 | 2,066 | 2,600 | 58 | 103% | 102% | 104% | ▲▲ | 99% | 102% | 102% | 93% | 103% |
20240917 | 2,051 | 2,051 | 2,037 | 2,040 | 800 | -26 | 99% | 99% | 31% | ▼ | 100% | 102% | 102% | 92% | 102% |
20240918 | 2,064 | 2,065 | 2,022 | 2,065 | 700 | 25 | 101% | 100% | 88% | ▲ | 98% | 102% | 102% | 93% | 103% |
20240919 | 2,065 | 2,066 | 2,030 | 2,034 | 3,800 | -31 | 98% | 98% | 543% | ▼ | 101% | 103% | 103% | 92% | 102% |
20240920 | 2,040 | 2,100 | 2,040 | 2,070 | 2,500 | 36 | 102% | 101% | 66% | ▲ | 99% | 99% | 99% | 93% | 104% |
20240924 | 2,120 | 2,120 | 2,087 | 2,102 | 1,700 | 32 | 102% | 99% | 68% | ▲▲ | 100% | 99% | 100% | 96% | 105% |
20240925 | 2,099 | 2,149 | 2,099 | 2,099 | 1,500 | -3 | 100% | 100% | 88% | ▼ | 100% | 99% | 99% | 96% | 105% |
20240926 | 2,110 | 2,137 | 2,098 | 2,102 | 600 | 3 | 100% | 100% | 40% | ▲ | 100% | 99% | 100% | 96% | 105% |
20240927 | 2,097 | 2,156 | 2,097 | 2,106 | 2,500 | 4 | 100% | 100% | 417% | ▲▲ | 101% | 101% | 102% | 97% | 105% |
20240930 | 2,056 | 2,080 | 2,050 | 2,067 | 700 | -39 | 98% | 101% | 28% | ▼ | 101% | 101% | 101% | 95% | 104% |
20241001 | 2,073 | 2,123 | 2,073 | 2,088 | 1,100 | 21 | 101% | 101% | 157% | ▲ | 100% | 100% | 100% | 96% | 105% |
20241002 | 2,088 | 2,090 | 2,070 | 2,084 | 1,200 | -4 | 100% | 100% | 109% | ▼ | 99% | 100% | 99% | 96% | 104% |
20241003 | 2,099 | 2,099 | 2,076 | 2,084 | 2,600 | 0 | 100% | 99% | 217% | -- | 100% | 101% | 100% | 97% | 104% |
20241004 | 2,077 | 2,115 | 2,077 | 2,081 | 800 | -3 | 100% | 100% | 31% | ▼ | 99% | 99% | 98% | 98% | 104% |
20241007 | 2,100 | 2,133 | 2,089 | 2,089 | 1,200 | 8 | 100% | 99% | 150% | ▲ | 99% | 100% | 0% | 99% | 105% |
20241008 | 2,089 | 2,103 | 2,071 | 2,071 | 1,500 | -18 | 99% | 99% | 125% | ▼ | 101% | 101% | 0% | 98% | 104% |
20241009 | 2,072 | 2,090 | 2,070 | 2,090 | 2,300 | 19 | 101% | 101% | 153% | ▲ | 100% | 100% | 0% | 99% | 105% |
20241010 | 2,079 | 2,087 | 2,069 | 2,071 | 1,700 | -19 | 99% | 100% | 74% | ▼ | 101% | 100% | 0% | 98% | 104% |
20241011 | 2,066 | 2,086 | 2,063 | 2,080 | 700 | 9 | 100% | 101% | 41% | ▲ | 99% | 98% | 0% | 99% | 104% |
20241015 | 2,128 | 2,128 | 2,097 | 2,097 | 1,400 | 17 | 101% | 99% | 200% | ▲▲ | 101% | 102% | 0% | 100% | 103% |
20241016 | 2,053 | 2,086 | 2,053 | 2,076 | 300 | -21 | 99% | 101% | 21% | ▼ | 101% | 100% | 0% | 99% | 102% |
20241017 | 2,054 | 2,074 | 2,053 | 2,074 | 1,900 | -2 | 100% | 101% | 633% | ▼▼ | 99% | 0% | 0% | 98% | 102% |
20241018 | 2,072 | 2,072 | 2,056 | 2,056 | 300 | -18 | 99% | 99% | 16% | ▼▼▼ | 101% | 0% | 0% | 98% | 101% |
20241021 | 2,063 | 2,086 | 2,053 | 2,086 | 1,300 | 30 | 101% | 101% | 433% | ▲ | 99% | 0% | 0% | 99% | 101% |
20241022 | 2,086 | 2,086 | 2,057 | 2,057 | 1,000 | -29 | 99% | 99% | 77% | ▼ | % | % | % | 98% | 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 | 62,200 | 0 | 40,500 | 0 | 21,700 |
2024-10-11 | 0 | 63,500 | 0 | 40,700 | 0 | 22,800 |
2024-10-04 | 0 | 63,400 | 0 | 39,600 | 0 | 23,800 |
2024-09-27 | 0 | 63,700 | 0 | 40,300 | 0 | 23,400 |
2024-09-20 | 0 | 65,400 | 0 | 40,800 | 0 | 24,600 |
2024-09-13 | 0 | 64,400 | 0 | 40,300 | 0 | 24,100 |
2024-09-06 | 0 | 62,700 | 0 | 40,100 | 0 | 22,600 |
2024-08-30 | 0 | 66,200 | 0 | 40,700 | 0 | 25,500 |
2024-08-23 | 0 | 65,600 | 0 | 40,000 | 0 | 25,600 |
2024-08-16 | 0 | 72,200 | 0 | 40,600 | 0 | 31,600 |
2024-08-09 | 0 | 71,600 | 0 | 39,500 | 0 | 32,100 |
2024-08-02 | 0 | 83,200 | 0 | 42,600 | 0 | 40,600 |
2024-07-26 | 0 | 85,000 | 0 | 43,200 | 0 | 41,800 |
2024-07-19 | 0 | 86,400 | 0 | 42,100 | 0 | 44,300 |
2024-07-12 | 0 | 91,000 | 0 | 45,100 | 0 | 45,900 |
2024-07-05 | 0 | 93,500 | 0 | 47,600 | 0 | 45,900 |
2024-06-28 | 0 | 94,800 | 0 | 47,900 | 0 | 46,900 |
2024-06-21 | 0 | 104,300 | 0 | 48,600 | 0 | 55,700 |
2024-06-14 | 0 | 108,700 | 0 | 49,800 | 0 | 58,900 |
2024-06-07 | 0 | 112,100 | 0 | 50,400 | 0 | 61,700 |
2024-05-31 | 0 | 118,300 | 0 | 50,800 | 0 | 67,500 |
2024-05-24 | 0 | 121,100 | 0 | 50,000 | 0 | 71,100 |
2024-05-17 | 0 | 127,300 | 0 | 50,000 | 0 | 77,300 |
2024-05-10 | 0 | 135,100 | 0 | 50,300 | 0 | 84,800 |
2024-05-02 | 0 | 123,900 | 0 | 48,400 | 0 | 75,500 |
2024-04-26 | 0 | 118,500 | 0 | 48,400 | 0 | 70,100 |
2024-04-19 | 0 | 116,600 | 0 | 50,800 | 0 | 65,800 |
2024-04-12 | 0 | 140,200 | 0 | 71,500 | 0 | 68,700 |
2024-04-05 | 200 | 100,000 | 200 | 50,400 | 0 | 49,600 |
2024-03-29 | 0 | 85,400 | 0 | 47,600 | 0 | 37,800 |
2024-03-22 | 0 | 83,300 | 0 | 45,900 | 0 | 37,400 |
2024-03-15 | 0 | 85,400 | 0 | 44,600 | 0 | 40,800 |
2024-03-08 | 0 | 85,800 | 0 | 46,800 | 0 | 39,000 |
2024-03-01 | 0 | 84,400 | 0 | 45,200 | 0 | 39,200 |
2024-02-22 | 0 | 81,100 | 0 | 44,200 | 0 | 36,900 |
2024-02-16 | 0 | 82,400 | 0 | 39,700 | 0 | 42,700 |
2024-02-09 | 0 | 94,500 | 0 | 43,900 | 0 | 50,600 |
2024-02-02 | 0 | 81,500 | 0 | 39,000 | 0 | 42,500 |
2024-01-26 | 0 | 79,300 | 0 | 36,200 | 0 | 43,100 |
2024-01-19 | 0 | 84,700 | 0 | 36,200 | 0 | 48,500 |
2024-01-12 | 0 | 84,700 | 0 | 35,600 | 0 | 49,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-25 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -36,000 | 2,400 | 2,458 | 2,400 | 2,439 | 7,900 |
2024-06-18 | みずほ証券株式会社 | 36,000 | 1.20% | ▲ | 2,600 | 2,237 | 2,265 | 2,221 | 2,239 | 3,000 |
2024-06-12 | みずほ証券株式会社 | 33,400 | 1.11% | ▲ | 3,200 | 2,263 | 2,321 | 2,263 | 2,321 | 4,300 |
2024-06-10 | UBS AG | 13,400 | 0.44% | ▼ | -1,600 | 2,231 | 2,299 | 2,225 | 2,281 | 7,600 |
2024-06-05 | みずほ証券株式会社 | 30,200 | 1.00% | ▲ | 3,000 | 2,280 | 2,304 | 2,232 | 2,269 | 10,000 |
2024-05-28 | みずほ証券株式会社 | 27,200 | 0.90% | ▲ | 1,200 | 2,385 | 2,385 | 2,318 | 2,354 | 5,600 |
2024-05-23 | みずほ証券株式会社 | 26,000 | 0.86% | ▼ | -1,400 | 2,475 | 2,475 | 2,396 | 2,445 | 9,700 |
2024-05-22 | UBS AG | 15,000 | 0.50% | ▲ | 300 | 2,533 | 2,533 | 2,460 | 2,460 | 3,400 |
2024-05-21 | UBS AG | 14,700 | 0.49% | ▼ | -1,200 | 2,521 | 2,565 | 2,481 | 2,490 | 9,800 |
2024-05-20 | UBS AG | 15,900 | 0.53% | ▼ | -2,600 | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 |
2024-05-20 | みずほ証券株式会社 | 27,400 | 0.91% | ▲ | 1,000 | 2,418 | 2,565 | 2,418 | 2,513 | 31,300 |
2024-05-15 | みずほ証券株式会社 | 26,400 | 0.88% | ▲ | 4,200 | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 |
2024-05-15 | UBS AG | 18,500 | 0.61% | ▲ | 3,100 | 2,570 | 2,590 | 2,386 | 2,445 | 47,900 |
2024-05-14 | UBS AG | 15,400 | 0.51% | ▲ | 600 | 2,419 | 2,480 | 2,416 | 2,480 | 16,100 |
2024-05-07 | みずほ証券株式会社 | 22,200 | 0.74% | ▲ | 1,500 | 2,528 | 2,564 | 2,455 | 2,460 | 28,700 |
2024-05-02 | みずほ証券株式会社 | 20,700 | 0.69% | ▼ | -600 | 2,503 | 2,535 | 2,501 | 2,524 | 12,300 |
2024-04-25 | みずほ証券株式会社 | 21,300 | 0.71% | ▲ | 700 | 2,565 | 2,592 | 2,501 | 2,505 | 11,100 |
2024-04-18 | みずほ証券株式会社 | 20,600 | 0.68% | ▼ | -6,100 | 2,577 | 2,730 | 2,492 | 2,604 | 62,000 |
2024-04-17 | みずほ証券株式会社 | 26,700 | 0.89% | ▲ | 8,000 | 2,645 | 2,900 | 2,568 | 2,627 | 340,100 |
2024-04-16 | みずほ証券株式会社 | 18,700 | 0.62% | ▲ | 3,000 | 2,593 | 2,671 | 2,545 | 2,545 | 15,500 |
2024-04-10 | みずほ証券株式会社 | 15,700 | 0.52% | ▲ | 15,700 | 2,472 | 2,915 | 2,421 | 2,666 | 466,800 |
2024-03-05 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -23,300 | 2,193 | 2,323 | 2,131 | 2,255 | 36,000 |
2024-03-04 | みずほ証券株式会社 | 23,300 | 0.77% | ▲ | 8,300 | 2,058 | 2,150 | 2,030 | 2,129 | 46,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240809 | 16:00 | 鈴与シンワ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
20240627 | 16:00 | 鈴与シンワ | 人事異動に関するお知らせ |
20240620 | 16:00 | 鈴与シンワ | 支配株主等に関する事項について |
20240523 | 16:00 | 鈴与シンワ | 剰余金の配当に関するお知らせ |
20240501 | 16:00 | 鈴与シンワ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
20240321 | 16:00 | 鈴与シンワ | 組織変更および人事異動に関するお知らせ |
20240209 | 16:00 | 鈴与シンワ | 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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TZSX | 350 | 2024-07-05 10:08 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100TAUA | 350 | 2024-04-22 10:12 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100T7W7 | 350 | 2024-04-05 10:23 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 大量保有報告書(特例対象株券等) |
S100T3I0 | 350 | 2024-03-25 10:15 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SXPZ | 350 | 2024-02-22 10:25 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100SQOO | 350 | 2024-02-07 10:10 | 鈴与シンワート(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |