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 | 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% | 100% | 96% | 104% |
20241003 | 2,099 | 2,099 | 2,076 | 2,084 | 2,600 | 0 | 100% | 99% | 217% | -- | 100% | 101% | 102% | 97% | 104% |
20241004 | 2,077 | 2,115 | 2,077 | 2,081 | 800 | -3 | 100% | 100% | 31% | ▼ | 99% | 99% | 100% | 98% | 104% |
20241007 | 2,100 | 2,133 | 2,089 | 2,089 | 1,200 | 8 | 100% | 99% | 150% | ▲ | 99% | 100% | 102% | 99% | 105% |
20241008 | 2,089 | 2,103 | 2,071 | 2,071 | 1,500 | -18 | 99% | 99% | 125% | ▼ | 101% | 101% | 103% | 98% | 104% |
20241009 | 2,072 | 2,090 | 2,070 | 2,090 | 2,300 | 19 | 101% | 101% | 153% | ▲ | 100% | 100% | 103% | 99% | 105% |
20241010 | 2,079 | 2,087 | 2,069 | 2,071 | 1,700 | -19 | 99% | 100% | 74% | ▼ | 101% | 100% | 104% | 98% | 104% |
20241011 | 2,066 | 2,086 | 2,063 | 2,080 | 700 | 9 | 100% | 101% | 41% | ▲ | 99% | 98% | 101% | 99% | 104% |
20241015 | 2,128 | 2,128 | 2,097 | 2,097 | 1,400 | 17 | 101% | 99% | 200% | ▲▲ | 101% | 102% | 104% | 100% | 103% |
20241016 | 2,053 | 2,086 | 2,053 | 2,076 | 300 | -21 | 99% | 101% | 21% | ▼ | 101% | 100% | 104% | 99% | 102% |
20241017 | 2,054 | 2,074 | 2,053 | 2,074 | 1,900 | -2 | 100% | 101% | 633% | ▼▼ | 99% | 99% | 103% | 98% | 102% |
20241018 | 2,072 | 2,072 | 2,056 | 2,056 | 300 | -18 | 99% | 99% | 16% | ▼▼▼ | 101% | 99% | 104% | 98% | 101% |
20241021 | 2,063 | 2,086 | 2,053 | 2,086 | 1,300 | 30 | 101% | 101% | 433% | ▲ | 99% | 98% | 103% | 99% | 101% |
20241022 | 2,086 | 2,086 | 2,057 | 2,057 | 1,000 | -29 | 99% | 99% | 77% | ▼ | 100% | 101% | 104% | 98% | 100% |
20241023 | 2,054 | 2,058 | 2,045 | 2,045 | 2,300 | -12 | 99% | 100% | 230% | ▼▼ | 100% | 102% | 104% | 97% | 100% |
20241024 | 2,052 | 2,055 | 2,045 | 2,046 | 1,100 | 1 | 100% | 100% | 48% | ▲ | 100% | 102% | 102% | 97% | 100% |
20241025 | 2,046 | 2,052 | 2,041 | 2,041 | 2,000 | -5 | 100% | 100% | 182% | ▼ | 100% | 103% | 102% | 97% | 100% |
20241028 | 2,041 | 2,070 | 2,041 | 2,051 | 900 | 10 | 100% | 100% | 45% | ▲ | 101% | 103% | 101% | 98% | 100% |
20241029 | 2,050 | 2,090 | 2,050 | 2,080 | 1,400 | 29 | 101% | 101% | 156% | ▲▲ | 100% | 102% | 98% | 99% | 102% |
20241030 | 2,086 | 2,100 | 2,086 | 2,095 | 700 | 15 | 101% | 100% | 50% | ▲▲▲ | 100% | 102% | 96% | 100% | 103% |
20241031 | 2,088 | 2,088 | 2,081 | 2,081 | 400 | -14 | 99% | 100% | 57% | ▼ | 100% | 102% | 93% | 99% | 102% |
20241101 | 2,108 | 2,110 | 2,081 | 2,110 | 700 | 29 | 101% | 100% | 175% | ▲ | 100% | 101% | 93% | 100% | 103% |
20241105 | 2,113 | 2,117 | 2,080 | 2,108 | 2,200 | -2 | 100% | 100% | 314% | ▼ | 102% | 99% | 93% | 100% | 103% |
20241106 | 2,104 | 2,138 | 2,095 | 2,138 | 3,200 | 30 | 101% | 102% | 145% | ▲ | 100% | 97% | 91% | 100% | 105% |
20241107 | 2,139 | 2,150 | 2,114 | 2,131 | 3,000 | -7 | 100% | 100% | 94% | ▼ | 101% | 97% | 91% | 100% | 104% |
20241108 | 2,131 | 2,152 | 2,120 | 2,144 | 3,600 | 13 | 101% | 101% | 120% | ▲ | 97% | 95% | 91% | 100% | 105% |
20241111 | 2,144 | 2,144 | 2,080 | 2,085 | 9,100 | -59 | 97% | 97% | 253% | ▼ | 99% | 95% | 92% | 97% | 102% |
20241112 | 2,097 | 2,097 | 2,061 | 2,079 | 1,700 | -6 | 100% | 99% | 19% | ▼▼ | 100% | 96% | 93% | 97% | 102% |
20241113 | 2,061 | 2,068 | 2,058 | 2,067 | 2,200 | -12 | 99% | 100% | 129% | ▼▼▼ | 99% | 96% | 93% | 96% | 101% |
20241114 | 2,057 | 2,067 | 2,043 | 2,043 | 3,500 | -24 | 99% | 99% | 159% | ▼▼▼▼ | 98% | 96% | 94% | 95% | 100% |
20241115 | 2,040 | 2,041 | 1,982 | 2,001 | 7,700 | -42 | 98% | 98% | 220% | ▼▼▼▼▼ | 98% | 97% | 96% | 93% | 100% |
20241118 | 1,999 | 1,999 | 1,914 | 1,961 | 9,700 | -40 | 98% | 98% | 126% | ▼▼▼▼▼▼ | 98% | 97% | 96% | 91% | 100% |
20241119 | 2,001 | 2,001 | 1,950 | 1,970 | 1,800 | 9 | 100% | 98% | 19% | ▲ | 100% | 99% | 98% | 92% | 100% |
20241120 | 1,962 | 1,963 | 1,945 | 1,960 | 3,400 | -10 | 99% | 100% | 189% | ▼ | 99% | 98% | 102% | 91% | 100% |
20241121 | 1,955 | 1,959 | 1,935 | 1,935 | 4,000 | -25 | 99% | 99% | 118% | ▼▼ | 100% | 98% | 103% | 90% | 100% |
20241122 | 1,935 | 1,971 | 1,906 | 1,932 | 5,300 | -3 | 100% | 100% | 133% | ▼▼▼ | 99% | 98% | 102% | 90% | 100% |
20241125 | 1,955 | 1,955 | 1,926 | 1,944 | 1,600 | 12 | 101% | 99% | 30% | ▲ | 100% | 100% | 104% | 91% | 101% |
20241126 | 1,920 | 1,934 | 1,920 | 1,920 | 2,200 | -24 | 99% | 100% | 138% | ▼ | 99% | 99% | 104% | 90% | 100% |
20241127 | 1,917 | 1,927 | 1,903 | 1,903 | 6,400 | -17 | 99% | 99% | 291% | ▼▼ | 100% | 100% | 105% | 89% | 100% |
20241128 | 1,900 | 1,904 | 1,885 | 1,898 | 4,600 | -5 | 100% | 100% | 72% | ▼▼▼ | 102% | 101% | 106% | 89% | 100% |
20241129 | 1,882 | 1,918 | 1,876 | 1,917 | 3,600 | 19 | 101% | 102% | 78% | ▲ | 98% | 98% | 102% | 89% | 101% |
20241202 | 1,946 | 1,946 | 1,901 | 1,904 | 7,600 | -13 | 99% | 98% | 211% | ▼ | 100% | 100% | 105% | 89% | 100% |
20241203 | 1,901 | 1,910 | 1,895 | 1,906 | 2,600 | 2 | 100% | 100% | 34% | ▲ | 100% | 100% | 105% | 89% | 100% |
20241204 | 1,900 | 1,925 | 1,889 | 1,908 | 2,200 | 2 | 100% | 100% | 85% | ▲▲ | 99% | 100% | 103% | 89% | 101% |
20241205 | 1,904 | 1,905 | 1,893 | 1,893 | 1,500 | -15 | 99% | 99% | 68% | ▼ | 100% | 101% | 102% | 88% | 100% |
20241206 | 1,911 | 1,911 | 1,894 | 1,907 | 1,200 | 14 | 101% | 100% | 80% | ▲ | 100% | 101% | 0% | 91% | 101% |
20241209 | 1,907 | 1,919 | 1,901 | 1,901 | 3,200 | -6 | 100% | 100% | 267% | ▼ | 99% | 100% | 0% | 91% | 100% |
20241210 | 1,918 | 1,918 | 1,900 | 1,902 | 2,500 | 1 | 100% | 99% | 78% | ▲ | 100% | 101% | 0% | 92% | 100% |
20241211 | 1,902 | 1,925 | 1,895 | 1,904 | 4,400 | 2 | 100% | 100% | 176% | ▲▲ | 100% | 104% | 0% | 93% | 101% |
20241212 | 1,918 | 1,923 | 1,906 | 1,922 | 2,400 | 18 | 101% | 100% | 55% | ▲▲▲ | 100% | 104% | 0% | 96% | 102% |
20241213 | 1,922 | 1,929 | 1,910 | 1,920 | 1,000 | -2 | 100% | 100% | 42% | ▼ | 99% | 102% | 0% | 97% | 101% |
20241216 | 1,925 | 1,927 | 1,910 | 1,913 | 6,800 | -7 | 100% | 99% | 680% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
20241217 | 1,932 | 1,939 | 1,915 | 1,925 | 1,300 | 12 | 101% | 100% | 19% | ▲ | 104% | 0% | 0% | 98% | 102% |
20241218 | 1,925 | 1,993 | 1,921 | 1,993 | 6,900 | 68 | 104% | 104% | 531% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
20241219 | 1,975 | 1,975 | 1,948 | 1,963 | 2,100 | -30 | 98% | 99% | 30% | ▼ | 99% | 0% | 0% | 98% | 104% |
20241220 | 1,975 | 1,975 | 1,945 | 1,949 | 4,700 | -14 | 99% | 99% | 224% | ▼▼ | % | % | % | 98% | 103% |
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 | 68,100 | 0 | 51,500 | 0 | 16,600 |
2024-12-06 | 0 | 70,200 | 0 | 52,900 | 0 | 17,300 |
2024-11-29 | 0 | 69,600 | 0 | 51,300 | 0 | 18,300 |
2024-11-22 | 0 | 69,000 | 0 | 48,500 | 0 | 20,500 |
2024-11-15 | 0 | 62,200 | 0 | 42,400 | 0 | 19,800 |
2024-11-08 | 0 | 63,500 | 0 | 42,200 | 0 | 21,300 |
2024-11-01 | 0 | 62,100 | 0 | 41,800 | 0 | 20,300 |
2024-10-25 | 0 | 63,100 | 0 | 41,700 | 0 | 21,400 |
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 |
---|---|---|---|
20241127 | 16:30 | 鈴与シンワ | 非上場の親会社等の決算に関するお知らせ |
20241111 | 10:30 | 鈴与シンワ | 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び取得終了に関するお知らせ |
20241108 | 16:30 | 鈴与シンワ | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241108 | 16:30 | 鈴与シンワ | 鈴与シンワート株式会社による株式会社インタークエストの完全子会社化に関する株式交換契約締結(簡易株式交換)及び子会社の異動に関するお知らせ |
20241108 | 16:30 | 鈴与シンワ | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
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 |
---|---|---|---|---|---|
S100UUXS | 350 | 2024-12-09 13:30 | 鈴与シンワート株式会社 | 鈴与株式会社 | 変更報告書 |
S100URGE | 360 | 2024-11-14 09:53 | 鈴与シンワート株式会社 | 株式会社ENEOSウイング | 訂正報告書(大量保有報告書・変更報告書) |
S100UP5Y | 350 | 2024-11-11 13:30 | 鈴与シンワート株式会社 | 株式会社ENEOSウイング | 変更報告書 |
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) |