| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,352 | 3,364 | 3,332 | 3,334 | 129,900 | -10 | 100% | 99% | 94% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20250121 | 3,353 | 3,382 | 3,352 | 3,370 | 180,900 | 36 | 101% | 101% | 139% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20250122 | 3,355 | 3,387 | 3,348 | 3,376 | 146,300 | 6 | 100% | 101% | 81% | ▲▲ | 101% | 102% | 101% | 98% | 101% |
| 20250123 | 3,330 | 3,373 | 3,328 | 3,365 | 182,200 | -11 | 100% | 101% | 125% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20250124 | 3,365 | 3,372 | 3,344 | 3,351 | 237,600 | -14 | 100% | 100% | 130% | ▼▼ | 101% | 102% | 100% | 97% | 101% |
| 20250127 | 3,372 | 3,407 | 3,369 | 3,397 | 123,400 | 46 | 101% | 101% | 52% | ▲ | 100% | 100% | 99% | 98% | 102% |
| 20250128 | 3,390 | 3,424 | 3,384 | 3,404 | 223,900 | 7 | 100% | 100% | 181% | ▲▲ | 100% | 98% | 100% | 99% | 102% |
| 20250129 | 3,404 | 3,404 | 3,382 | 3,389 | 157,300 | -15 | 100% | 100% | 70% | ▼ | 101% | 98% | 100% | 98% | 102% |
| 20250130 | 3,389 | 3,436 | 3,386 | 3,430 | 260,800 | 41 | 101% | 101% | 166% | ▲ | 99% | 98% | 100% | 99% | 103% |
| 20250131 | 3,405 | 3,405 | 3,367 | 3,384 | 288,300 | -46 | 99% | 99% | 111% | ▼ | 99% | 99% | 103% | 98% | 101% |
| 20250203 | 3,367 | 3,367 | 3,308 | 3,340 | 301,700 | -44 | 99% | 99% | 105% | ▼▼ | 98% | 99% | 104% | 97% | 100% |
| 20250204 | 3,371 | 3,371 | 3,302 | 3,313 | 204,900 | -27 | 99% | 98% | 68% | ▼▼▼ | 101% | 100% | 106% | 96% | 100% |
| 20250205 | 3,313 | 3,350 | 3,305 | 3,331 | 197,800 | 18 | 101% | 101% | 97% | ▲ | 100% | 101% | 105% | 97% | 101% |
| 20250206 | 3,336 | 3,369 | 3,305 | 3,325 | 169,900 | -6 | 100% | 100% | 86% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20250207 | 3,334 | 3,334 | 3,306 | 3,328 | 146,200 | 3 | 100% | 100% | 86% | ▲ | 100% | 101% | 105% | 97% | 100% |
| 20250210 | 3,328 | 3,328 | 3,299 | 3,319 | 158,800 | -9 | 100% | 100% | 109% | ▼ | 99% | 99% | 104% | 97% | 100% |
| 20250212 | 3,351 | 3,351 | 3,315 | 3,326 | 155,700 | 7 | 100% | 99% | 98% | ▲ | 100% | 99% | 104% | 97% | 100% |
| 20250213 | 3,354 | 3,379 | 3,337 | 3,359 | 179,100 | 33 | 101% | 100% | 115% | ▲▲ | 100% | 99% | 105% | 98% | 101% |
| 20250214 | 3,330 | 3,411 | 3,330 | 3,346 | 306,500 | -13 | 100% | 100% | 171% | ▼ | 100% | 101% | 106% | 98% | 101% |
| 20250217 | 3,300 | 3,342 | 3,277 | 3,304 | 192,500 | -42 | 99% | 100% | 63% | ▼▼ | 99% | 99% | 106% | 96% | 100% |
| 20250218 | 3,350 | 3,350 | 3,305 | 3,305 | 162,400 | 1 | 100% | 99% | 84% | ▲ | 99% | 101% | 107% | 96% | 100% |
| 20250219 | 3,329 | 3,344 | 3,292 | 3,292 | 136,000 | -13 | 100% | 99% | 84% | ▼ | 100% | 103% | 108% | 96% | 100% |
| 20250220 | 3,290 | 3,304 | 3,259 | 3,278 | 142,500 | -14 | 100% | 100% | 105% | ▼▼ | 101% | 104% | 108% | 96% | 100% |
| 20250225 | 3,291 | 3,344 | 3,280 | 3,325 | 195,500 | 47 | 101% | 101% | 137% | ▲ | 100% | 104% | 109% | 97% | 101% |
| 20250226 | 3,325 | 3,339 | 3,287 | 3,316 | 167,700 | -9 | 100% | 100% | 86% | ▼ | 101% | 104% | 109% | 97% | 101% |
| 20250227 | 3,335 | 3,382 | 3,325 | 3,362 | 287,300 | 46 | 101% | 101% | 171% | ▲ | 101% | 104% | 108% | 98% | 103% |
| 20250228 | 3,375 | 3,408 | 3,322 | 3,399 | 423,500 | 37 | 101% | 101% | 147% | ▲▲ | 100% | 102% | 106% | 99% | 104% |
| 20250303 | 3,415 | 3,444 | 3,396 | 3,421 | 303,300 | 22 | 101% | 100% | 72% | ▲▲▲ | 100% | 100% | 105% | 100% | 104% |
| 20250304 | 3,450 | 3,470 | 3,422 | 3,460 | 241,900 | 39 | 101% | 100% | 80% | ▲▲▲▲ | 100% | 99% | 104% | 100% | 106% |
| 20250305 | 3,480 | 3,517 | 3,463 | 3,485 | 266,600 | 25 | 101% | 100% | 110% | ▲▲▲▲▲ | 101% | 99% | 105% | 100% | 106% |
| 20250306 | 3,455 | 3,504 | 3,455 | 3,499 | 237,300 | 14 | 100% | 101% | 89% | ▲▲▲▲▲▲ | 100% | 99% | 104% | 100% | 107% |
| 20250307 | 3,484 | 3,490 | 3,442 | 3,467 | 246,600 | -32 | 99% | 100% | 104% | ▼ | 100% | 100% | 105% | 99% | 106% |
| 20250310 | 3,456 | 3,467 | 3,428 | 3,452 | 196,000 | -15 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 106% | 99% | 105% |
| 20250311 | 3,443 | 3,457 | 3,403 | 3,435 | 282,900 | -17 | 100% | 100% | 144% | ▼▼▼ | 101% | 103% | 107% | 98% | 105% |
| 20250312 | 3,400 | 3,458 | 3,398 | 3,436 | 340,300 | 1 | 100% | 101% | 120% | ▲ | 100% | 103% | 104% | 98% | 105% |
| 20250313 | 3,433 | 3,435 | 3,403 | 3,424 | 261,600 | -12 | 100% | 100% | 77% | ▼ | 100% | 104% | 103% | 98% | 104% |
| 20250314 | 3,434 | 3,452 | 3,412 | 3,439 | 228,800 | 15 | 100% | 100% | 87% | ▲ | 99% | 103% | 102% | 98% | 105% |
| 20250317 | 3,459 | 3,463 | 3,415 | 3,429 | 182,800 | -10 | 100% | 99% | 80% | ▼ | 101% | 104% | 100% | 98% | 105% |
| 20250318 | 3,460 | 3,500 | 3,456 | 3,496 | 253,000 | 67 | 102% | 101% | 138% | ▲ | 100% | 103% | 98% | 100% | 107% |
| 20250319 | 3,525 | 3,570 | 3,513 | 3,538 | 259,300 | 42 | 101% | 100% | 102% | ▲▲ | 102% | 104% | 99% | 100% | 108% |
| 20250321 | 3,502 | 3,557 | 3,499 | 3,557 | 541,500 | 19 | 101% | 102% | 209% | ▲▲▲ | 101% | 103% | 97% | 100% | 109% |
| 20250324 | 3,539 | 3,560 | 3,516 | 3,560 | 212,300 | 3 | 100% | 101% | 39% | ▲▲▲▲ | 102% | 100% | 96% | 100% | 109% |
| 20250325 | 3,555 | 3,612 | 3,551 | 3,610 | 255,300 | 50 | 101% | 102% | 120% | ▲▲▲▲▲ | 100% | 98% | 95% | 100% | 109% |
| 20250326 | 3,611 | 3,629 | 3,605 | 3,621 | 280,000 | 11 | 100% | 100% | 110% | ▲▲▲▲▲▲ | 101% | 98% | 95% | 100% | 109% |
| 20250327 | 3,602 | 3,635 | 3,589 | 3,635 | 249,900 | 14 | 100% | 101% | 89% | ▲▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20250328 | 3,586 | 3,586 | 3,532 | 3,556 | 221,900 | -79 | 98% | 99% | 89% | ▼ | 100% | 99% | 97% | 98% | 105% |
| 20250331 | 3,509 | 3,526 | 3,455 | 3,494 | 299,200 | -62 | 98% | 100% | 135% | ▼▼ | 100% | 97% | 96% | 96% | 102% |
| 20250401 | 3,555 | 3,555 | 3,485 | 3,538 | 218,200 | 44 | 101% | 100% | 73% | ▲ | 98% | 94% | 96% | 97% | 103% |
| 20250402 | 3,551 | 3,563 | 3,464 | 3,471 | 247,000 | -67 | 98% | 98% | 113% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20250403 | 3,449 | 3,474 | 3,439 | 3,463 | 334,300 | -8 | 100% | 100% | 135% | ▼▼ | 101% | 100% | 0% | 95% | 101% |
| 20250404 | 3,429 | 3,475 | 3,415 | 3,463 | 284,200 | 0 | 100% | 101% | 85% | -- | 100% | 101% | 0% | 95% | 101% |
| 20250408 | 3,335 | 3,356 | 3,265 | 3,339 | 313,000 | -124 | 96% | 100% | 110% | ▼ | 100% | 101% | 0% | 92% | 100% |
| 20250409 | 3,340 | 3,351 | 3,291 | 3,327 | 263,100 | -12 | 100% | 100% | 84% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20250410 | 3,451 | 3,451 | 3,381 | 3,428 | 247,500 | 101 | 103% | 99% | 94% | ▲ | 103% | 105% | 0% | 94% | 103% |
| 20250411 | 3,228 | 3,345 | 3,221 | 3,335 | 306,500 | -93 | 97% | 103% | 124% | ▼ | 100% | 101% | 0% | 92% | 100% |
| 20250414 | 3,375 | 3,404 | 3,358 | 3,375 | 123,500 | 40 | 101% | 100% | 40% | ▲ | 99% | 102% | 0% | 93% | 101% |
| 20250415 | 3,356 | 3,364 | 3,321 | 3,321 | 189,000 | -54 | 98% | 99% | 153% | ▼ | 102% | 0% | 0% | 91% | 100% |
| 20250416 | 3,320 | 3,399 | 3,310 | 3,389 | 195,700 | 68 | 102% | 102% | 104% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20250417 | 3,403 | 3,404 | 3,378 | 3,378 | 85,500 | -11 | 100% | 99% | 44% | ▼ | 101% | 0% | 0% | 93% | 102% |
| 20250418 | 3,378 | 3,433 | 3,369 | 3,417 | 168,700 | 39 | 101% | 101% | 197% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 65,400 | 100 | 62,100 | 500 | 3,300 |
| 2025-04-04 | 7,200 | 70,500 | 3,900 | 67,200 | 3,300 | 3,300 |
| 2025-03-28 | 3,500 | 63,600 | 200 | 59,400 | 3,300 | 4,200 |
| 2025-03-21 | 3,400 | 64,200 | 300 | 59,000 | 3,100 | 5,200 |
| 2025-03-14 | 2,900 | 61,000 | 200 | 56,700 | 2,700 | 4,300 |
| 2025-03-07 | 2,500 | 63,500 | 200 | 58,600 | 2,300 | 4,900 |
| 2025-02-28 | 1,800 | 63,500 | 200 | 58,200 | 1,600 | 5,300 |
| 2025-02-21 | 1,000 | 64,000 | 200 | 58,100 | 800 | 5,900 |
| 2025-02-14 | 2,000 | 63,800 | 200 | 58,000 | 1,800 | 5,800 |
| 2025-02-07 | 900 | 73,400 | 200 | 67,100 | 700 | 6,300 |
| 2025-01-31 | 800 | 76,200 | 100 | 68,800 | 700 | 7,400 |
| 2025-01-24 | 1,000 | 81,000 | 100 | 75,600 | 900 | 5,400 |
| 2025-01-17 | 1,100 | 81,200 | 300 | 75,300 | 800 | 5,900 |
| 2025-01-10 | 2,100 | 80,900 | 300 | 75,200 | 1,800 | 5,700 |
| 2024-12-27 | 7,600 | 80,400 | 5,500 | 75,000 | 2,100 | 5,400 |
| 2024-12-20 | 7,200 | 82,100 | 5,700 | 75,600 | 1,500 | 6,500 |
| 2024-12-13 | 9,000 | 83,500 | 5,700 | 75,900 | 3,300 | 7,600 |
| 2024-12-06 | 8,500 | 87,300 | 6,000 | 66,300 | 2,500 | 21,000 |
| 2024-11-29 | 8,200 | 80,000 | 6,300 | 66,700 | 1,900 | 13,300 |
| 2024-11-22 | 2,700 | 84,000 | 800 | 69,300 | 1,900 | 14,700 |
| 2024-11-15 | 3,500 | 87,800 | 500 | 60,400 | 3,000 | 27,400 |
| 2024-11-08 | 1,800 | 86,800 | 400 | 60,500 | 1,400 | 26,300 |
| 2024-11-01 | 1,400 | 86,200 | 300 | 60,800 | 1,100 | 25,400 |
| 2024-10-25 | 700 | 83,300 | 300 | 59,400 | 400 | 23,900 |
| 2024-10-18 | 1,100 | 83,500 | 300 | 58,400 | 800 | 25,100 |
| 2024-10-11 | 11,800 | 85,100 | 11,000 | 58,500 | 800 | 26,600 |
| 2024-10-04 | 13,700 | 84,200 | 13,700 | 58,600 | 0 | 25,600 |
| 2024-09-27 | 10,800 | 79,700 | 10,800 | 57,200 | 0 | 22,500 |
| 2024-09-20 | 11,400 | 82,900 | 11,000 | 57,200 | 400 | 25,700 |
| 2024-09-13 | 11,300 | 81,700 | 10,900 | 58,300 | 400 | 23,400 |
| 2024-09-06 | 10,100 | 82,000 | 9,100 | 58,300 | 1,000 | 23,700 |
| 2024-08-30 | 7,800 | 85,600 | 7,400 | 58,400 | 400 | 27,200 |
| 2024-08-23 | 10,100 | 82,200 | 9,400 | 58,400 | 700 | 23,800 |
| 2024-08-16 | 10,700 | 82,900 | 9,500 | 58,400 | 1,200 | 24,500 |
| 2024-08-09 | 5,900 | 81,700 | 5,400 | 57,900 | 500 | 23,800 |
| 2024-08-02 | 12,900 | 89,300 | 12,500 | 61,600 | 400 | 27,700 |
| 2024-07-26 | 13,800 | 88,900 | 12,500 | 62,400 | 1,300 | 26,500 |
| 2024-07-19 | 17,400 | 88,600 | 12,300 | 61,100 | 5,100 | 27,500 |
| 2024-07-12 | 17,400 | 88,800 | 12,300 | 61,100 | 5,100 | 27,700 |
| 2024-07-05 | 16,800 | 112,500 | 12,200 | 72,200 | 4,600 | 40,300 |
| 2024-06-28 | 14,600 | 90,500 | 12,200 | 61,100 | 2,400 | 29,400 |
| 2024-06-21 | 5,200 | 91,600 | 2,700 | 61,600 | 2,500 | 30,000 |
| 2024-06-14 | 7,900 | 91,100 | 2,700 | 61,400 | 5,200 | 29,700 |
| 2024-06-07 | 7,600 | 97,400 | 2,700 | 62,100 | 4,900 | 35,300 |
| 2024-05-31 | 6,900 | 101,700 | 2,700 | 62,700 | 4,200 | 39,000 |
| 2024-05-24 | 4,100 | 99,800 | 3,600 | 62,300 | 500 | 37,500 |
| 2024-05-17 | 4,300 | 102,800 | 3,700 | 62,300 | 600 | 40,500 |
| 2024-05-10 | 5,700 | 91,700 | 3,600 | 61,000 | 2,100 | 30,700 |
| 2024-05-02 | 6,500 | 90,500 | 5,100 | 60,800 | 1,400 | 29,700 |
| 2024-04-26 | 6,500 | 87,600 | 5,100 | 60,500 | 1,400 | 27,100 |
| 2024-04-19 | 5,700 | 91,400 | 5,100 | 63,100 | 600 | 28,300 |
| 2024-04-12 | 6,800 | 89,200 | 5,100 | 60,700 | 1,700 | 28,500 |
| 2024-04-05 | 7,400 | 89,400 | 5,100 | 60,600 | 2,300 | 28,800 |
| 2024-03-29 | 35,900 | 87,300 | 24,500 | 60,300 | 11,400 | 27,000 |
| 2024-03-22 | 26,000 | 85,700 | 24,800 | 59,900 | 1,200 | 25,800 |
| 2024-03-15 | 25,600 | 89,000 | 24,800 | 61,100 | 800 | 27,900 |
| 2024-03-08 | 31,300 | 96,600 | 29,800 | 61,300 | 1,500 | 35,300 |
| 2024-03-01 | 33,600 | 59,300 | 29,800 | 49,700 | 3,800 | 9,600 |
| 2024-02-22 | 29,600 | 75,300 | 25,800 | 67,600 | 3,800 | 7,700 |
| 2024-02-16 | 29,500 | 75,600 | 25,800 | 68,000 | 3,700 | 7,600 |
| 2024-02-09 | 22,300 | 77,300 | 17,100 | 69,100 | 5,200 | 8,200 |
| 2024-02-02 | 44,200 | 78,200 | 40,000 | 69,400 | 4,200 | 8,800 |
| 2024-01-26 | 46,900 | 74,700 | 42,900 | 68,300 | 4,000 | 6,400 |
| 2024-01-19 | 46,200 | 74,000 | 42,900 | 68,000 | 3,300 | 6,000 |
| 2024-01-12 | 46,600 | 77,100 | 43,400 | 68,400 | 3,200 | 8,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -630,300 | 3,254 | 3,276 | 3,219 | 3,229 | 191,600 |
| 2024-10-15 | BNP Paribas Financial Markets SNC | 630,300 | 0.56% | ▼ | -245,700 | 3,247 | 3,306 | 3,245 | 3,291 | 308,500 |
| 2024-09-17 | BNP Paribas Financial Markets SNC | 876,000 | 0.78% | ▲ | 3,263 | 3,274 | 3,219 | 3,271 | 221,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250401 | 15:30 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250203 | 10:15 | 上組 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250106 | 10:00 | 上組 | 自己株式の取得状況に関するお知らせ |
| 20241202 | 11:00 | 上組 | 自己株式の取得状況に関するお知らせ |
| 20241114 | 10:15 | 上組 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けの取得結果に関するお知らせ |
| 20241113 | 16:15 | 上組 | 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 |
| 20240927 | 15:00 | 上組 | 川崎汽船株式会社の連結子会社である「ケイラインロジスティックス株式会社」の持株会社として新たに設立される株式会社の株式取得に関するお知らせ |
| 20240801 | 15:00 | 上組 | 取締役に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240712 | 15:00 | 上組 | 取締役に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240517 | 15:00 | 上組 | 会計監査人の異動に関するお知らせ |
| 20240516 | 16:30 | 上組 | （訂正）「剰余金の配当（増配）についてのお知らせ」の一部訂正に関するお知らせ |
| 20240401 | 15:00 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240401 | 15:00 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240312 | 15:00 | 上組 | 執行役員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240312 | 15:00 | 上組 | 従業員に対する譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240209 | 18:10 | 上組 | （訂正）「組織変更ならびに代表取締役および役員等の異動についてのお知らせ」の一部訂正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY0O | 350 | 2024-02-22 11:28 | 株式会社上組 | 野村アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9364 | 1 | 株式会社上組 ホームページ | 2025-04-19 18:27:14 |
| 9364 | 2 | 中期経営計画 | 2024-06-16 05:37:56 |
| 9364 | 2 | ディスクロージャー・ポリシー｜IR情報｜株式会社上組 | 2024-06-14 15:57:16 |
| 9364 | 2 | 電子公告｜IR情報｜株式会社上組 | 2024-06-14 15:57:15 |
| 9364 | 2 | よくあるご質問｜IR情報｜株式会社上組 | 2024-06-14 15:57:14 |
| 9364 | 2 | IRカレンダー｜IR情報｜株式会社上組 | 2024-06-14 15:57:13 |
| 9364 | 2 | 配当情報｜株式について｜IR情報｜株式会社上組 | 2024-06-14 15:57:11 |
| 9364 | 2 | 株主総会｜株式について｜IR情報｜株式会社上組 | 2024-06-14 15:57:10 |
| 9364 | 2 | 定款／株式取扱規則｜株式について｜IR情報｜株式会社上組 | 2024-06-14 15:57:09 |
| 9364 | 2 | 株式情報｜株式について｜IR情報｜株式会社上組 | 2024-06-14 15:57:08 |