| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,540 | 4,560 | 4,535 | 4,535 | 3,100 | 0 | 100% | 100% | 620% | -- | 100% | 100% | 99% | 97% | 100% |
| 20250311 | 4,535 | 4,540 | 4,530 | 4,535 | 1,100 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 99% | 97% | 100% |
| 20250312 | 4,535 | 4,535 | 4,525 | 4,525 | 2,700 | -10 | 100% | 100% | 245% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250313 | 4,510 | 4,520 | 4,510 | 4,520 | 1,700 | -5 | 100% | 100% | 63% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250314 | 4,515 | 4,525 | 4,515 | 4,525 | 2,600 | 5 | 100% | 100% | 153% | ▲ | 101% | 100% | 100% | 96% | 100% |
| 20250317 | 4,500 | 4,530 | 4,500 | 4,530 | 1,500 | 5 | 100% | 101% | 58% | ▲▲ | 100% | 99% | 99% | 96% | 100% |
| 20250318 | 4,530 | 4,530 | 4,505 | 4,520 | 800 | -10 | 100% | 100% | 53% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20250319 | 4,520 | 4,530 | 4,520 | 4,530 | 1,000 | 10 | 100% | 100% | 125% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20250321 | 4,540 | 4,545 | 4,510 | 4,510 | 2,300 | -20 | 100% | 99% | 230% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20250324 | 4,510 | 4,510 | 4,505 | 4,505 | 2,400 | -5 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250325 | 4,505 | 4,510 | 4,490 | 4,490 | 7,800 | -15 | 100% | 100% | 325% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250326 | 4,500 | 4,525 | 4,495 | 4,495 | 1,500 | 5 | 100% | 100% | 19% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20250327 | 4,495 | 4,530 | 4,480 | 4,485 | 3,500 | -10 | 100% | 100% | 233% | ▼ | 99% | 99% | 100% | 98% | 100% |
| 20250328 | 4,545 | 4,545 | 4,490 | 4,490 | 800 | 5 | 100% | 99% | 23% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20250331 | 4,490 | 4,500 | 4,480 | 4,500 | 3,900 | 10 | 100% | 100% | 488% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20250401 | 4,500 | 4,530 | 4,485 | 4,485 | 1,600 | -15 | 100% | 100% | 41% | ▼ | 99% | 98% | 101% | 98% | 100% |
| 20250402 | 4,525 | 4,525 | 4,500 | 4,500 | 800 | 15 | 100% | 99% | 50% | ▲ | 100% | 98% | 101% | 99% | 100% |
| 20250403 | 4,495 | 4,495 | 4,490 | 4,495 | 1,600 | -5 | 100% | 100% | 200% | ▼ | 101% | 99% | 102% | 99% | 100% |
| 20250404 | 4,480 | 4,505 | 4,480 | 4,505 | 4,300 | 10 | 100% | 101% | 269% | ▲ | 101% | 102% | 104% | 99% | 100% |
| 20250408 | 4,400 | 4,510 | 4,400 | 4,435 | 4,200 | -70 | 98% | 101% | 98% | ▼ | 100% | 101% | 103% | 98% | 100% |
| 20250409 | 4,430 | 4,430 | 4,420 | 4,420 | 1,700 | -15 | 100% | 100% | 40% | ▼▼ | 99% | 101% | 103% | 97% | 100% |
| 20250410 | 4,450 | 4,480 | 4,405 | 4,410 | 4,500 | -10 | 100% | 99% | 265% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
| 20250411 | 4,400 | 4,415 | 4,380 | 4,415 | 4,100 | 5 | 100% | 100% | 91% | ▲ | 102% | 101% | 103% | 97% | 100% |
| 20250414 | 4,425 | 4,495 | 4,420 | 4,495 | 1,000 | 80 | 102% | 102% | 24% | ▲▲ | 101% | 101% | 103% | 99% | 102% |
| 20250415 | 4,440 | 4,495 | 4,400 | 4,490 | 3,600 | -5 | 100% | 101% | 360% | ▼ | 99% | 100% | 101% | 99% | 102% |
| 20250416 | 4,505 | 4,505 | 4,460 | 4,460 | 500 | -30 | 99% | 99% | 14% | ▼▼ | 99% | 100% | 101% | 98% | 101% |
| 20250417 | 4,500 | 4,500 | 4,460 | 4,465 | 700 | 5 | 100% | 99% | 140% | ▲ | 99% | 100% | 101% | 99% | 101% |
| 20250418 | 4,500 | 4,500 | 4,455 | 4,475 | 2,800 | 10 | 100% | 99% | 400% | ▲▲ | 100% | 101% | 102% | 99% | 101% |
| 20250421 | 4,475 | 4,475 | 4,450 | 4,455 | 2,000 | -20 | 100% | 100% | 71% | ▼ | 101% | 102% | 103% | 99% | 101% |
| 20250422 | 4,455 | 4,495 | 4,455 | 4,495 | 1,600 | 40 | 101% | 101% | 80% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20250423 | 4,500 | 4,500 | 4,465 | 4,495 | 2,100 | 0 | 100% | 100% | 131% | -- | 100% | 101% | 101% | 100% | 102% |
| 20250424 | 4,505 | 4,505 | 4,470 | 4,500 | 1,600 | 5 | 100% | 100% | 76% | ▲ | 101% | 101% | 102% | 100% | 102% |
| 20250425 | 4,500 | 4,525 | 4,500 | 4,525 | 1,300 | 25 | 101% | 101% | 81% | ▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250428 | 4,545 | 4,545 | 4,540 | 4,540 | 1,500 | 15 | 100% | 100% | 115% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250430 | 4,550 | 4,550 | 4,545 | 4,545 | 1,200 | 5 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250501 | 4,550 | 4,560 | 4,550 | 4,560 | 1,100 | 15 | 100% | 100% | 92% | ▲▲▲▲▲ | 100% | 100% | 101% | 100% | 103% |
| 20250502 | 4,545 | 4,550 | 4,545 | 4,550 | 1,500 | -10 | 100% | 100% | 136% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250507 | 4,560 | 4,560 | 4,550 | 4,550 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250508 | 4,560 | 4,565 | 4,550 | 4,565 | 2,100 | 15 | 100% | 100% | 233% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250509 | 4,555 | 4,565 | 4,555 | 4,560 | 800 | -5 | 100% | 100% | 38% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250512 | 4,560 | 4,560 | 4,550 | 4,560 | 2,200 | 0 | 100% | 100% | 275% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250513 | 4,560 | 4,565 | 4,560 | 4,560 | 500 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250514 | 4,555 | 4,560 | 4,550 | 4,560 | 500 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 100% | 100% | 102% |
| 20250515 | 4,560 | 4,560 | 4,535 | 4,535 | 3,500 | -25 | 99% | 99% | 700% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250516 | 4,560 | 4,560 | 4,555 | 4,555 | 400 | 20 | 100% | 100% | 11% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250519 | 4,555 | 4,560 | 4,555 | 4,555 | 1,700 | 0 | 100% | 100% | 425% | -- | 100% | 100% | 100% | 100% | 102% |
| 20250520 | 4,560 | 4,570 | 4,555 | 4,570 | 2,200 | 15 | 100% | 100% | 129% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20250521 | 4,570 | 4,570 | 4,560 | 4,560 | 300 | -10 | 100% | 100% | 14% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250522 | 4,570 | 4,570 | 4,565 | 4,565 | 1,100 | 5 | 100% | 100% | 367% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250523 | 4,570 | 4,570 | 4,565 | 4,570 | 600 | 5 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250526 | 4,550 | 4,565 | 4,550 | 4,555 | 2,000 | -15 | 100% | 100% | 333% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250527 | 4,555 | 4,570 | 4,555 | 4,555 | 2,100 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 0% | 100% | 101% |
| 20250528 | 4,550 | 4,570 | 4,550 | 4,570 | 1,400 | 15 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250529 | 4,560 | 4,570 | 4,550 | 4,560 | 3,300 | -10 | 100% | 100% | 236% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250530 | 4,565 | 4,565 | 4,560 | 4,565 | 700 | 5 | 100% | 100% | 21% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250602 | 4,550 | 4,570 | 4,545 | 4,555 | 4,300 | -10 | 100% | 100% | 614% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20250603 | 4,550 | 4,565 | 4,550 | 4,555 | 2,400 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250604 | 4,555 | 4,560 | 4,555 | 4,560 | 500 | 5 | 100% | 100% | 21% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 4,560 | 4,565 | 4,560 | 4,560 | 800 | 0 | 100% | 100% | 160% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250606 | 4,555 | 4,565 | 4,555 | 4,565 | 500 | 5 | 100% | 100% | 63% | ▲ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 7,900 | 0 | 900 | 0 | 7,000 |
| 2025-05-23 | 0 | 6,200 | 0 | 800 | 0 | 5,400 |
| 2025-05-16 | 0 | 6,600 | 0 | 700 | 0 | 5,900 |
| 2025-05-09 | 0 | 5,200 | 0 | 700 | 0 | 4,500 |
| 2025-05-02 | 0 | 4,400 | 0 | 700 | 0 | 3,700 |
| 2025-04-25 | 0 | 3,800 | 0 | 700 | 0 | 3,100 |
| 2025-04-18 | 0 | 3,500 | 0 | 600 | 0 | 2,900 |
| 2025-04-11 | 0 | 3,000 | 0 | 600 | 0 | 2,400 |
| 2025-04-04 | 0 | 4,900 | 0 | 1,200 | 0 | 3,700 |
| 2025-03-28 | 0 | 4,200 | 0 | 1,200 | 0 | 3,000 |
| 2025-03-21 | 0 | 3,800 | 0 | 1,900 | 0 | 1,900 |
| 2025-03-14 | 0 | 2,400 | 0 | 1,000 | 0 | 1,400 |
| 2025-03-07 | 0 | 1,700 | 0 | 800 | 0 | 900 |
| 2025-02-28 | 0 | 1,000 | 0 | 700 | 0 | 300 |
| 2025-02-21 | 0 | 2,100 | 0 | 600 | 0 | 1,500 |
| 2025-02-14 | 0 | 3,900 | 0 | 1,500 | 0 | 2,400 |
| 2025-02-07 | 0 | 5,500 | 0 | 1,500 | 0 | 4,000 |
| 2025-01-31 | 0 | 7,700 | 0 | 1,600 | 0 | 6,100 |
| 2025-01-24 | 0 | 8,900 | 0 | 1,800 | 0 | 7,100 |
| 2025-01-17 | 0 | 9,100 | 0 | 1,800 | 0 | 7,300 |
| 2025-01-10 | 0 | 10,400 | 0 | 2,000 | 0 | 8,400 |
| 2024-12-27 | 0 | 10,400 | 0 | 2,100 | 0 | 8,300 |
| 2024-12-20 | 0 | 10,400 | 0 | 2,700 | 0 | 7,700 |
| 2024-12-13 | 0 | 10,000 | 0 | 2,700 | 0 | 7,300 |
| 2024-12-06 | 0 | 11,500 | 0 | 2,000 | 0 | 9,500 |
| 2024-11-29 | 0 | 8,500 | 0 | 1,900 | 0 | 6,600 |
| 2024-11-22 | 0 | 8,800 | 0 | 1,900 | 0 | 6,900 |
| 2024-11-15 | 0 | 8,900 | 0 | 1,800 | 0 | 7,100 |
| 2024-11-08 | 0 | 8,800 | 0 | 1,800 | 0 | 7,000 |
| 2024-11-01 | 0 | 8,700 | 0 | 1,800 | 0 | 6,900 |
| 2024-10-25 | 0 | 10,700 | 0 | 2,700 | 0 | 8,000 |
| 2024-10-18 | 0 | 9,800 | 0 | 2,100 | 0 | 7,700 |
| 2024-10-11 | 0 | 9,100 | 0 | 2,400 | 0 | 6,700 |
| 2024-10-04 | 0 | 11,000 | 0 | 2,400 | 0 | 8,600 |
| 2024-09-27 | 0 | 7,300 | 0 | 1,500 | 0 | 5,800 |
| 2024-09-20 | 0 | 7,200 | 0 | 1,300 | 0 | 5,900 |
| 2024-09-13 | 0 | 5,400 | 0 | 1,200 | 0 | 4,200 |
| 2024-09-06 | 0 | 6,000 | 0 | 1,500 | 0 | 4,500 |
| 2024-08-30 | 0 | 1,800 | 0 | 600 | 0 | 1,200 |
| 2024-08-23 | 0 | 4,300 | 0 | 500 | 0 | 3,800 |
| 2024-08-16 | 0 | 5,700 | 0 | 800 | 0 | 4,900 |
| 2024-08-09 | 0 | 6,600 | 0 | 1,000 | 0 | 5,600 |
| 2024-08-02 | 0 | 9,000 | 0 | 1,000 | 0 | 8,000 |
| 2024-07-26 | 0 | 9,100 | 0 | 1,000 | 0 | 8,100 |
| 2024-07-19 | 0 | 9,300 | 0 | 1,000 | 0 | 8,300 |
| 2024-07-12 | 0 | 10,100 | 0 | 500 | 0 | 9,600 |
| 2024-07-05 | 0 | 8,500 | 0 | 500 | 0 | 8,000 |
| 2024-06-28 | 0 | 8,700 | 0 | 600 | 0 | 8,100 |
| 2024-06-21 | 0 | 8,300 | 0 | 500 | 0 | 7,800 |
| 2024-06-14 | 0 | 8,300 | 0 | 500 | 0 | 7,800 |
| 2024-06-07 | 0 | 8,500 | 0 | 500 | 0 | 8,000 |
| 2024-05-31 | 0 | 8,800 | 0 | 700 | 0 | 8,100 |
| 2024-05-24 | 0 | 11,400 | 0 | 600 | 0 | 10,800 |
| 2024-05-17 | 0 | 11,200 | 0 | 700 | 0 | 10,500 |
| 2024-05-10 | 0 | 12,800 | 0 | 1,800 | 0 | 11,000 |
| 2024-05-02 | 0 | 12,000 | 0 | 1,500 | 0 | 10,500 |
| 2024-04-26 | 0 | 12,200 | 0 | 1,300 | 0 | 10,900 |
| 2024-04-19 | 0 | 9,000 | 0 | 1,000 | 0 | 8,000 |
| 2024-04-12 | 0 | 9,700 | 0 | 1,300 | 0 | 8,400 |
| 2024-04-05 | 0 | 10,000 | 0 | 1,000 | 0 | 9,000 |
| 2024-03-29 | 0 | 9,900 | 0 | 600 | 0 | 9,300 |
| 2024-03-22 | 0 | 10,600 | 0 | 1,000 | 0 | 9,600 |
| 2024-03-15 | 0 | 9,900 | 0 | 1,000 | 0 | 8,900 |
| 2024-03-08 | 0 | 6,400 | 0 | 1,000 | 0 | 5,400 |
| 2024-03-01 | 0 | 4,300 | 0 | 900 | 0 | 3,400 |
| 2024-02-22 | 0 | 2,900 | 0 | 500 | 0 | 2,400 |
| 2024-02-16 | 0 | 3,300 | 0 | 500 | 0 | 2,800 |
| 2024-02-09 | 0 | 3,900 | 0 | 800 | 0 | 3,100 |
| 2024-02-02 | 0 | 3,600 | 0 | 700 | 0 | 2,900 |
| 2024-01-26 | 0 | 7,400 | 0 | 1,700 | 0 | 5,700 |
| 2024-01-19 | 0 | 7,300 | 0 | 1,200 | 0 | 6,100 |
| 2024-01-12 | 0 | 9,200 | 0 | 600 | 0 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:00 | 歌舞伎 | 支配株主等に関する事項について |
| 20250414 | 16:00 | 歌舞伎 | 通期連結業績予想と実績との差異に関するお知らせ |
| 20250414 | 16:00 | 歌舞伎 | 2025年2月期 決算短信 [日本基準] (連結) |
| 20250114 | 16:00 | 歌舞伎 | 2025年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241010 | 16:00 | 歌舞伎 | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241010 | 16:00 | 歌舞伎 | 2025年２月期 第２四半期（中間期）業績予想と実績との差異に関するお知らせ |
| 20240711 | 16:00 | 歌舞伎 | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240531 | 11:00 | 歌舞伎 | 支配株主等に関する事項について |
| 20240530 | 17:00 | 歌舞伎 | 取締役辞任に関するお知らせ |
| 20240424 | 16:00 | 歌舞伎 | 定款一部変更に関するお知らせ |
| 20240424 | 16:00 | 歌舞伎 | 補欠監査役選任決議の効力取り消しのお知らせ |
| 20240412 | 16:00 | 歌舞伎 | 通期業績予想と実績との差異に関するお知らせ |
| 20240412 | 16:00 | 歌舞伎 | 2024年2月期 決算短信 [日本基準] (連結) |
| 20240111 | 16:00 | 歌舞伎 | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9661 | 2 | 第101期株主通信（中間報告書）[PDF] | 2024-11-07 11:33:27 |
| 9661 | 2 | 【株主専用Web】お知らせ | 2024-06-21 21:46:09 |
| 9661 | 2 | 株主優待 | 歌舞伎座 | 2024-06-21 21:46:07 |
| 9661 | 2 | 株主総会 | 歌舞伎座 | 2024-06-21 21:46:06 |
| 9661 | 2 | 六月大歌舞伎上演記念＆SOUVENIR JAPAN お勧め品～地下2階木挽町広場 | 最新情報 | 歌舞伎座 | 2024-06-14 17:04:38 |
| 9661 | 3 | 「猿若祭弁当」ご紹介～第三弾～ | 最新情報 | 歌舞伎座 | 2025-02-14 09:30:19 |
| 9661 | 3 | 3/1～28開催！第9回「ねこ展～ねこ・猫・ネコ アート＆グッズフェア」お知らせ | 最新情報 | 歌舞伎座 | 2025-02-12 22:30:53 |
| 9661 | 3 | 江戸っ子とねぎま鍋 | 最新情報 | 歌舞伎座 | 2025-02-10 11:31:52 |
| 9661 | 3 | 「醍醐の花見御膳」ご紹介～第二弾～ | 最新情報 | 歌舞伎座 | 2025-02-07 13:31:52 |
| 9661 | 3 | 「初午祭」が執り行われました | 最新情報 | 歌舞伎座 | 2025-02-07 02:30:40 |