| 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 | 594 | 594 | 590 | 590 | 18,500 | -4 | 99% | 99% | 303% | ▼▼▼ | 101% | 101% | 97% | 97% | 100% |
| 20240726 | 592 | 601 | 592 | 596 | 9,100 | 6 | 101% | 101% | 49% | ▲ | 100% | 98% | 96% | 98% | 101% |
| 20240729 | 599 | 600 | 596 | 600 | 10,200 | 4 | 101% | 100% | 112% | ▲▲ | 97% | 96% | 96% | 99% | 102% |
| 20240730 | 600 | 601 | 584 | 584 | 60,700 | -16 | 97% | 97% | 595% | ▼ | 101% | 95% | 97% | 96% | 100% |
| 20240731 | 590 | 595 | 586 | 595 | 12,800 | 11 | 102% | 101% | 21% | ▲ | 99% | 95% | 97% | 98% | 102% |
| 20240801 | 595 | 595 | 590 | 590 | 6,700 | -5 | 99% | 99% | 52% | ▼ | 98% | 96% | 98% | 98% | 101% |
| 20240802 | 590 | 594 | 578 | 578 | 33,900 | -12 | 98% | 98% | 506% | ▼▼ | 93% | 99% | 102% | 96% | 100% |
| 20240805 | 570 | 570 | 530 | 530 | 70,300 | -48 | 92% | 93% | 207% | ▼▼▼ | 102% | 102% | 105% | 88% | 100% |
| 20240806 | 553 | 589 | 553 | 563 | 19,900 | 33 | 106% | 102% | 28% | ▲ | 101% | 100% | 104% | 94% | 106% |
| 20240807 | 560 | 574 | 551 | 563 | 20,900 | 0 | 100% | 101% | 105% | -- | 100% | 100% | 104% | 94% | 106% |
| 20240808 | 563 | 572 | 563 | 565 | 4,500 | 2 | 100% | 100% | 22% | ▲ | 100% | 101% | 103% | 94% | 107% |
| 20240809 | 566 | 575 | 565 | 566 | 13,400 | 1 | 100% | 100% | 298% | ▲▲ | 99% | 102% | 104% | 94% | 107% |
| 20240813 | 560 | 566 | 552 | 557 | 34,000 | -9 | 98% | 99% | 254% | ▼ | 101% | 103% | 104% | 93% | 105% |
| 20240814 | 558 | 562 | 557 | 562 | 10,400 | 5 | 101% | 101% | 31% | ▲ | 101% | 103% | 104% | 94% | 106% |
| 20240815 | 560 | 564 | 560 | 563 | 6,200 | 1 | 100% | 101% | 60% | ▲▲ | 101% | 101% | 103% | 94% | 106% |
| 20240816 | 564 | 569 | 564 | 569 | 6,800 | 6 | 101% | 101% | 110% | ▲▲▲ | 100% | 100% | 102% | 95% | 107% |
| 20240819 | 569 | 572 | 565 | 569 | 6,600 | 0 | 100% | 100% | 97% | -- | 100% | 99% | 101% | 95% | 107% |
| 20240820 | 573 | 575 | 572 | 575 | 1,500 | 6 | 101% | 100% | 23% | ▲ | 99% | 99% | 101% | 96% | 108% |
| 20240821 | 575 | 575 | 572 | 572 | 3,300 | -3 | 99% | 99% | 220% | ▼ | 100% | 100% | 101% | 95% | 108% |
| 20240822 | 572 | 572 | 570 | 570 | 5,900 | -2 | 100% | 100% | 179% | ▼▼ | 99% | 100% | 101% | 95% | 108% |
| 20240823 | 574 | 574 | 566 | 570 | 5,900 | 0 | 100% | 99% | 100% | -- | 99% | 101% | 101% | 95% | 108% |
| 20240826 | 573 | 573 | 570 | 570 | 6,500 | 0 | 100% | 99% | 110% | -- | 100% | 102% | 102% | 95% | 108% |
| 20240827 | 570 | 573 | 568 | 571 | 4,600 | 1 | 100% | 100% | 71% | ▲ | 101% | 102% | 102% | 96% | 108% |
| 20240828 | 570 | 573 | 570 | 573 | 8,400 | 2 | 100% | 101% | 183% | ▲▲ | 100% | 101% | 102% | 96% | 108% |
| 20240829 | 573 | 574 | 570 | 573 | 11,000 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 102% | 97% | 108% |
| 20240830 | 574 | 577 | 574 | 576 | 5,000 | 3 | 101% | 100% | 45% | ▲ | 101% | 99% | 101% | 100% | 109% |
| 20240902 | 580 | 585 | 580 | 583 | 7,000 | 7 | 101% | 101% | 140% | ▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20240903 | 583 | 583 | 580 | 581 | 5,100 | -2 | 100% | 100% | 73% | ▼ | 100% | 99% | 101% | 100% | 104% |
| 20240904 | 579 | 581 | 577 | 578 | 5,600 | -3 | 99% | 100% | 110% | ▼▼ | 100% | 99% | 101% | 99% | 104% |
| 20240905 | 577 | 582 | 576 | 576 | 4,400 | -2 | 100% | 100% | 79% | ▼▼▼ | 99% | 98% | 101% | 99% | 103% |
| 20240906 | 580 | 580 | 575 | 575 | 3,600 | -1 | 100% | 99% | 82% | ▼▼▼▼ | 100% | 100% | 102% | 99% | 103% |
| 20240909 | 573 | 574 | 571 | 571 | 7,500 | -4 | 99% | 100% | 208% | ▼▼▼▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20240910 | 575 | 575 | 572 | 573 | 2,000 | 2 | 100% | 100% | 27% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20240911 | 574 | 574 | 566 | 568 | 9,300 | -5 | 99% | 99% | 465% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20240912 | 571 | 571 | 568 | 571 | 7,600 | 3 | 101% | 100% | 82% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20240913 | 571 | 571 | 568 | 569 | 3,200 | -2 | 100% | 100% | 42% | ▼ | 100% | 102% | 102% | 98% | 100% |
| 20240917 | 569 | 569 | 566 | 568 | 7,200 | -1 | 100% | 100% | 225% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20240918 | 572 | 574 | 568 | 572 | 5,800 | 4 | 101% | 100% | 81% | ▲ | 100% | 102% | 101% | 98% | 101% |
| 20240919 | 572 | 574 | 572 | 574 | 2,800 | 2 | 100% | 100% | 48% | ▲▲ | 101% | 102% | 101% | 98% | 101% |
| 20240920 | 574 | 580 | 571 | 579 | 8,000 | 5 | 101% | 101% | 286% | ▲▲▲ | 99% | 99% | 99% | 99% | 102% |
| 20240924 | 582 | 583 | 576 | 579 | 11,900 | 0 | 100% | 99% | 149% | -- | 100% | 100% | 99% | 99% | 102% |
| 20240925 | 579 | 582 | 579 | 580 | 3,200 | 1 | 100% | 100% | 27% | ▲ | 101% | 100% | 99% | 99% | 102% |
| 20240926 | 580 | 583 | 576 | 583 | 11,500 | 3 | 101% | 101% | 359% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20240927 | 578 | 579 | 577 | 579 | 4,200 | -4 | 99% | 100% | 37% | ▼ | 101% | 102% | 101% | 99% | 102% |
| 20240930 | 571 | 576 | 571 | 575 | 5,900 | -4 | 99% | 101% | 140% | ▼▼ | 101% | 101% | 100% | 99% | 101% |
| 20241001 | 576 | 581 | 576 | 580 | 4,700 | 5 | 101% | 101% | 80% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241002 | 579 | 579 | 577 | 578 | 4,300 | -2 | 100% | 100% | 91% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20241003 | 578 | 580 | 577 | 580 | 4,300 | 2 | 100% | 100% | 100% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20241004 | 580 | 580 | 578 | 578 | 3,300 | -2 | 100% | 100% | 77% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241007 | 580 | 580 | 578 | 580 | 5,500 | 2 | 100% | 100% | 167% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241008 | 580 | 583 | 579 | 579 | 4,200 | -1 | 100% | 100% | 76% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241009 | 579 | 579 | 575 | 575 | 7,900 | -4 | 99% | 99% | 188% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241010 | 575 | 576 | 573 | 573 | 2,700 | -2 | 100% | 100% | 34% | ▼▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241011 | 575 | 579 | 574 | 575 | 3,900 | 2 | 100% | 100% | 144% | ▲ | 100% | 100% | 0% | 99% | 101% |
| 20241015 | 576 | 576 | 574 | 574 | 11,200 | -1 | 100% | 100% | 287% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241016 | 573 | 576 | 572 | 572 | 10,800 | -2 | 100% | 100% | 96% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20241017 | 572 | 574 | 572 | 573 | 2,900 | 1 | 100% | 100% | 27% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 577 | 577 | 570 | 576 | 8,800 | 3 | 101% | 100% | 303% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20241021 | 576 | 576 | 572 | 572 | 7,000 | -4 | 99% | 99% | 80% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 572 | 574 | 570 | 570 | 12,000 | -2 | 100% | 100% | 171% | ▼▼ | % | % | % | 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 | 2,800 | 53,300 | 0 | 31,100 | 2,800 | 22,200 |
| 2024-10-11 | 2,300 | 51,500 | 0 | 31,100 | 2,300 | 20,400 |
| 2024-10-04 | 2,300 | 50,700 | 0 | 30,700 | 2,300 | 20,000 |
| 2024-09-27 | 2,600 | 53,600 | 0 | 30,700 | 2,600 | 22,900 |
| 2024-09-20 | 1,500 | 55,700 | 0 | 31,300 | 1,500 | 24,400 |
| 2024-09-13 | 900 | 54,800 | 0 | 29,100 | 900 | 25,700 |
| 2024-09-06 | 1,100 | 53,400 | 0 | 29,400 | 1,100 | 24,000 |
| 2024-08-30 | 1,100 | 53,700 | 0 | 29,300 | 1,100 | 24,400 |
| 2024-08-23 | 800 | 55,800 | 0 | 25,200 | 800 | 30,600 |
| 2024-08-16 | 800 | 55,700 | 0 | 24,400 | 800 | 31,300 |
| 2024-08-09 | 400 | 55,300 | 0 | 27,300 | 400 | 28,000 |
| 2024-08-02 | 400 | 79,600 | 0 | 37,600 | 400 | 42,000 |
| 2024-07-26 | 600 | 84,600 | 0 | 41,100 | 600 | 43,500 |
| 2024-07-19 | 300 | 97,900 | 0 | 47,400 | 300 | 50,500 |
| 2024-07-12 | 200 | 96,800 | 0 | 48,200 | 200 | 48,600 |
| 2024-07-05 | 500 | 97,000 | 0 | 47,700 | 500 | 49,300 |
| 2024-06-28 | 300 | 96,300 | 0 | 47,000 | 300 | 49,300 |
| 2024-06-21 | 400 | 87,000 | 0 | 40,300 | 400 | 46,700 |
| 2024-06-14 | 100 | 85,800 | 0 | 38,600 | 100 | 47,200 |
| 2024-06-07 | 200 | 84,400 | 0 | 38,400 | 200 | 46,000 |
| 2024-05-31 | 200 | 82,300 | 0 | 33,600 | 200 | 48,700 |
| 2024-05-24 | 0 | 80,800 | 0 | 33,600 | 0 | 47,200 |
| 2024-05-17 | 400 | 79,000 | 0 | 34,300 | 400 | 44,700 |
| 2024-05-10 | 300 | 69,500 | 0 | 29,500 | 300 | 40,000 |
| 2024-05-02 | 600 | 74,200 | 0 | 29,100 | 600 | 45,100 |
| 2024-04-26 | 300 | 75,500 | 0 | 29,100 | 300 | 46,400 |
| 2024-04-19 | 200 | 74,700 | 0 | 28,900 | 200 | 45,800 |
| 2024-04-12 | 1,000 | 72,400 | 0 | 28,700 | 1,000 | 43,700 |
| 2024-04-05 | 4,700 | 76,400 | 0 | 30,800 | 4,700 | 45,600 |
| 2024-03-29 | 8,900 | 68,800 | 0 | 27,400 | 8,900 | 41,400 |
| 2024-03-22 | 87,500 | 79,100 | 14,300 | 30,300 | 73,200 | 48,800 |
| 2024-03-15 | 48,300 | 77,300 | 14,300 | 33,700 | 34,000 | 43,600 |
| 2024-03-08 | 33,600 | 95,700 | 15,100 | 42,400 | 18,500 | 53,300 |
| 2024-03-01 | 28,500 | 96,900 | 17,500 | 47,600 | 11,000 | 49,300 |
| 2024-02-22 | 6,400 | 103,300 | 0 | 46,700 | 6,400 | 56,600 |
| 2024-02-16 | 7,600 | 108,300 | 0 | 49,000 | 7,600 | 59,300 |
| 2024-02-09 | 9,000 | 106,400 | 0 | 48,300 | 9,000 | 58,100 |
| 2024-02-02 | 3,200 | 102,900 | 0 | 43,300 | 3,200 | 59,600 |
| 2024-01-26 | 1,300 | 112,000 | 0 | 49,600 | 1,300 | 62,400 |
| 2024-01-19 | 400 | 110,600 | 0 | 47,600 | 400 | 63,000 |
| 2024-01-12 | 600 | 116,500 | 0 | 44,900 | 600 | 71,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240522 | 15:00 | ショーエイコーポ | 剰余金の配当に関するお知らせ |
| 20240522 | 15:00 | ショーエイコーポ | 役員の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9385 | 1 | 株式会社ショーエイコーポレーション SHOEI Corporation | 2024-10-23 04:24:51 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:35 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:33 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:32 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:31 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:30 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:29 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:28 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:27 |
| 9385 | 2 | 株式会社ショーエイコーポレーション | IR情報 | 2024-06-14 15:57:25 |