9628--燦HD-【サービス業】【葬儀】傘下に葬儀社や運送、外食など
売上高:224370-当期純利益:23630-総資産:375850-時価:34842600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,2481,2481,2151,2158,800-2198%97%51%▼▼98%99%104%96%118%
202503111,2091,2091,1721,18538,300-3098%98%435%▼▼▼100%102%106%93%115%
202503121,1791,1941,1771,17715,700-899%100%41%▼▼▼▼102%102%103%93%114%
202503131,1931,2251,1931,21825,90041103%102%165%99%101%99%96%117%
202503141,2031,2241,1881,18822,800-3098%99%88%100%102%99%94%114%
202503171,2031,2051,1851,19914,10011101%100%62%99%104%99%94%107%
202503181,1991,2051,1861,19015,800-999%99%112%102%106%97%94%101%
202503191,1901,2221,1901,21130,90021102%102%196%101%106%99%95%103%
202503211,1941,2171,1821,20625,500-5100%101%83%101%102%98%95%102%
202503241,2151,2501,2031,22919,70023102%101%77%100%100%96%97%104%
202503251,2361,2441,2191,24215,30013101%100%78%▲▲102%96%96%98%106%
202503261,2361,2691,2091,26350,60021102%102%331%▲▲▲100%95%95%100%107%
202503271,2491,2491,2261,24552,200-1899%100%103%101%97%97%98%106%
202503281,2221,2421,2111,23044,500-1599%101%85%▼▼99%96%99%97%105%
202503311,2031,2151,1881,18834,300-4297%99%77%▼▼▼99%93%101%94%101%
202504011,1961,2121,1891,18922,5001100%99%66%99%94%101%94%101%
202504021,1901,2061,1661,18367,100-699%99%298%101%101%105%94%101%
202504031,1461,1841,1461,15867,100-2598%101%100%▼▼99%102%107%92%100%
202504041,1311,1471,0891,11894,100-4097%99%140%▼▼▼105%108%113%89%100%
202504081,0621,1411,0601,11841,6000100%105%44%--99%105%132%89%100%
202504091,0911,1001,0681,08353,300-3597%99%128%99%98%123%86%100%
202504101,1731,1811,1231,15839,00075107%99%73%102%102%129%92%107%
202504111,1281,1531,1111,15256,700-699%102%145%99%102%126%91%106%
202504141,1631,1631,1331,14848,400-4100%99%85%▼▼99%103%126%91%106%
202504151,1571,1581,1461,14615,800-2100%99%33%▼▼▼99%103%130%91%106%
202504161,1461,1541,1311,13117,300-1599%99%109%▼▼▼▼102%104%132%90%104%
202504171,1351,1531,1351,15324,20022102%102%140%102%101%129%91%106%
202504181,1601,1881,1501,18833,10035103%102%137%▲▲99%100%128%94%110%
202504211,1701,1871,1561,16319,400-2598%99%59%101%102%128%92%107%
202504221,1681,1781,1681,1759,90012101%101%51%99%101%126%93%108%
202504231,1881,1881,1671,17218,300-3100%99%185%99%102%127%93%108%
202504241,1771,1771,1431,16146,100-1199%99%252%▼▼101%104%129%93%107%
202504251,1611,1691,1521,16913,4008101%101%29%101%104%128%95%108%
202504281,1811,1911,1661,18732,70018102%101%244%▲▲102%107%129%100%110%
202504301,1821,2021,1761,20228,10015101%102%86%▲▲▲100%119%127%100%111%
202505011,2031,2321,1731,20459,0002100%100%210%▲▲▲▲101%121%128%100%111%
202505021,1961,2141,1771,20514,1001100%101%24%▲▲▲▲▲103%122%127%100%111%
202505071,2011,2491,1851,23394,80028102%103%672%▲▲▲▲▲▲102%118%124%100%114%
202505081,2341,2591,2261,25936,40026102%102%38%▲▲▲▲▲▲▲105%105%112%100%116%
202505091,3641,4551,3521,437291,600178114%105%801%▲▲▲▲▲▲▲▲100%103%105%100%133%
202505121,4501,4811,4311,450102,70013101%100%35%▲▲▲▲▲▲▲▲▲102%104%106%100%128%
202505131,4371,4671,4171,46060,90010101%102%59%▲▲▲▲▲▲▲▲▲▲99%104%106%100%129%
202505141,4431,4461,3971,42750,500-3398%99%83%101%105%107%98%126%
202505151,4161,4531,4151,43444,6007100%101%88%104%101%106%98%127%
202505161,4351,5121,4331,49395,20059104%104%213%▲▲101%98%103%100%132%
202505191,4801,5091,4691,49436,8001100%101%39%▲▲▲100%99%102%100%130%
202505201,4841,4921,4621,48039,400-1499%100%107%99%104%104%99%127%
202505211,4611,4791,4411,44238,100-3897%99%97%▼▼101%107%106%97%124%
202505221,4291,4561,4151,45035,7008101%101%94%100%106%103%97%125%
202505231,4431,4511,4261,43727,800-1399%100%78%101%105%0%96%124%
202505261,4461,4771,4461,46722,40030102%101%81%103%103%0%98%126%
202505271,4701,5181,4521,51746,90050103%103%209%▲▲101%100%0%100%130%
202505281,5111,5341,4871,52770,50010101%101%150%▲▲▲97%100%0%100%129%
202505291,5271,5451,4801,48073,700-4797%97%105%103%103%0%97%123%
202505301,4781,5281,4621,51539,10035102%103%53%100%101%0%99%126%
202506021,5131,5291,5051,51445,400-1100%100%116%100%98%0%99%126%
202506031,5151,5281,4911,51044,500-4100%100%98%▼▼102%0%0%99%122%
202506041,4971,5421,4861,52167,70011101%102%152%101%0%0%100%121%
202506051,5071,5241,5001,52136,3000100%101%54%--98%0%0%100%107%
202506061,5201,5201,4871,48935,700-3298%98%98%%%%98%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3021,400312,5001,300229,30020,10083,200
2025-05-2320,300295,1001,000218,80019,30076,300
2025-05-1621,300288,600900210,70020,40077,900
2025-05-0919,700281,500400189,10019,30092,400
2025-05-024,400208,000200149,7004,20058,300
2025-04-252,700202,400200152,2002,50050,200
2025-04-183,700180,600200137,5003,50043,100
2025-04-114,200178,400200136,8004,00041,600
2025-04-043,800138,500200108,6003,60029,900
2025-03-284,90049,60020015,3004,70034,300
2025-03-213,90039,50020016,0003,70023,500
2025-03-143,600144,50020071,7003,40072,800
2025-03-076,100141,90020071,8005,90070,100
2025-02-284,300138,20030063,0004,00075,200
2025-02-218,500124,20040065,5008,10058,700
2025-02-141,800125,60020052,3001,60073,300
2025-02-072,400137,30020052,4002,20084,900
2025-01-3140059,50020030,20020029,300
2025-01-2430056,00020029,50010026,500
2025-01-1760052,90020026,40040026,500
2025-01-1060050,50020025,80040024,700
2024-12-273,90044,30030024,9003,60019,400
2024-12-204,90049,90020029,7004,70020,200
2024-12-1311,90045,60020025,70011,70019,900
2024-12-0625,10037,10030015,90024,80021,200
2024-11-292,40060,20020015,5002,20044,700
2024-11-223,20054,20020013,2003,00041,000
2024-11-152,50051,30020012,4002,30038,900
2024-11-082,80051,30020012,7002,60038,600
2024-11-012,00048,90020012,5001,80036,400
2024-10-251,30053,10020013,1001,10040,000
2024-10-181,40050,10020012,8001,20037,300
2024-10-111,30049,10020012,1001,10037,000
2024-10-041,60046,80020011,7001,40035,100
2024-09-272,00048,70020013,7001,80035,000
2024-09-2016,40047,40020014,00016,20033,400
2024-09-1316,10048,30020015,80015,90032,500
2024-09-0615,40049,90020015,10015,20034,800
2024-08-3015,20046,80020017,00015,00029,800
2024-08-2314,70043,10020014,10014,50029,000
2024-08-1614,90035,10020014,70014,70020,400
2024-08-0927,40035,60020012,30027,20023,300
2024-08-0236,70042,60020018,30036,50024,300
2024-07-2636,80043,60020017,80036,60025,800
2024-07-1922,70044,50020020,20022,50024,300
2024-07-121,10072,10020036,40090035,700
2024-07-051,30058,10020023,7001,10034,400
2024-06-282,40060,70020026,2002,20034,500
2024-06-2160063,70020029,30040034,400
2024-06-1470064,60020030,70050033,900
2024-06-0760062,10020028,60040033,500
2024-05-3190060,20020025,90070034,300
2024-05-24500109,80020063,00030046,800
2024-05-17400103,10020057,00020046,100
2024-05-1060077,10020026,00040051,100
2024-05-0260080,50020026,20040054,300
2024-04-2640079,60020027,10020052,500
2024-04-1920075,30020027,300048,000
2024-04-1240073,00020027,40020045,600
2024-04-0550074,10020028,60030045,500
2024-03-2920060,00020025,400034,600
2024-03-2220061,90020025,500036,400
2024-03-1520069,40020039,100030,300
2024-03-0820078,20020038,400039,800
2024-03-0120096,20020058,800037,400
2024-02-2240093,80020058,90020034,900
2024-02-1620090,00020057,100032,900
2024-02-0940084,70020059,30020025,400
2024-02-0240051,70020039,10020012,600
2024-01-2650051,90020039,60030012,300
2024-01-1940047,80020034,90020012,900
2024-01-1250040,50020026,60030013,900

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025050816:00燦HD 2025年3月期 決算短信〔日本基準〕(連結)
2025050816:00燦HD 株主還元方針の変更及び剰余金の配当(増配)に関するお知らせ
2025050816:00燦HD 決算期(事業年度の末日)の変更及び定款の一部変更に関するお知らせ
2025050816:00燦HD 当社株式の大量取得行為に関する対応策(買収への対応方針)の更新について
2025050816:00燦HD 譲渡制限付株式報酬制度の改定に関するお知らせ
2025050816:00燦HD 株式会社クニカネクストの株式の取得(子会社化)に関するお知らせ
2025050819:30燦HD 10年ビジョン数値目標の改定および中期経営計画(概要)ならびに資本コストや株価を意識した経営の実現に向けた対応について
2025041716:00燦HD 役員の異動に関するお知らせ
2025022816:00燦HD 業績予想の修正に関するお知らせ
2025022816:00燦HD 固定資産の譲渡(不動産信託受益権の譲渡)に関するお知らせ
2025022016:00燦HD 資金の借入れに関するお知らせ(既存短期借入金の借換え)
2025020718:30燦HD (訂正)「業績予想の修正に関するお知らせ」の一部訂正について
2025020616:00燦HD 業績予想の修正に関するお知らせ
2025020616:00燦HD 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025011016:00燦HD 当社子会社の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
2024121916:00燦HD 当社子会社の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
2024121615:00燦HD 2024年3月期 決算説明会資料
2024110716:00燦HD 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024082809:20燦HD 株式会社きずなホールディングス(証券コード 7086)の株券等に対する公開買付けの結果及び子会社の異動に関するお知らせ.pdf
2024080916:00燦HD 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
2024080816:00燦HD 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024071816:00燦HD 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
2024071610:00燦HD (訂正)「株式会社きずなホールディングス(証券コード:7086)の株券等に対する公開買付けの開始に関するお知らせ」の一部訂正に関するお知らせ
2024071216:45燦HD 株式会社きずなホールディングス(証券コード:7086)の株券等に対する公開買付けの開始に関するお知らせ
2024062616:00燦HD TCFD提言に基づく情報開示更新に関するお知らせ
2024041816:00燦HD 役員の異動に関するお知らせ
2024021416:00燦HD 自己株式の取得状況および取得終了に関するお知らせ
2024020816:00燦HD 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020816:00燦HD 当社連結子会社間の会社分割(吸収分割)に関するお知らせ
2024020816:00燦HD 当社連結子会社間の吸収合併に関するお知らせ
2024020116:00燦HD 自己株式の取得状況に関するお知らせ

EDINEt更新情報

企業サイト更新情報