9757--船井総研HD-【サービス業】【経営コンサルタント】流通・業向けコンサル
売上高:282380-当期純利益:52010-総資産:316310-時価:124800000----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
202409242,3512,3702,3252,35666,00021101%100%76%101%102%107%100%105%
202409252,3562,4022,3562,383104,20027101%101%158%▲▲102%100%104%100%106%
202409262,4102,4532,3972,448187,70065103%102%180%▲▲▲101%102%105%100%109%
202409272,3982,4442,3882,422161,000-2699%101%86%102%104%106%99%108%
202409302,3722,4332,3592,412113,000-10100%102%70%▼▼100%103%104%99%107%
202410012,4132,4262,4002,40361,800-9100%100%55%▼▼▼100%105%105%98%107%
202410022,3732,4142,3532,37380,100-3099%100%130%▼▼▼▼101%104%103%97%106%
202410032,4232,4402,3912,438136,70065103%101%171%102%103%103%100%109%
202410042,4382,4812,4302,476176,10038102%102%129%▲▲100%101%98%100%110%
202410072,4952,5002,4802,48596,3009100%100%55%▲▲▲101%102%99%100%111%
202410082,4692,5122,4502,48956,3004100%101%58%▲▲▲▲101%100%98%100%111%
202410092,5002,5322,5002,51580,40026101%101%143%▲▲▲▲▲100%98%98%100%112%
202410102,5182,5342,5102,51862,0003100%100%77%▲▲▲▲▲▲100%99%98%100%112%
202410112,5122,5312,5002,50074,800-1899%100%121%99%99%98%99%110%
202410152,5272,5342,4862,50776,1007100%99%102%99%101%100%100%111%
202410162,4802,5072,4652,46558,900-4298%99%77%100%98%100%98%108%
202410172,4652,4842,4382,47092,6005100%100%157%100%97%100%98%106%
202410182,4792,5082,4762,48853,90018101%100%58%▲▲100%96%99%99%107%
202410212,4892,5062,4762,49929,80011100%100%55%▲▲▲97%96%99%99%107%
202410222,4992,4992,4212,42472,000-7597%97%242%99%99%102%96%103%
202410232,4202,4262,3932,39433,200-3099%99%46%▼▼101%103%104%95%101%
202410242,3762,3942,3672,39349,900-1100%101%150%▼▼▼99%102%103%95%101%
202410252,3932,3982,3612,38162,700-1299%99%126%▼▼▼▼100%102%103%95%100%
202410282,4002,4162,3852,39662,20015101%100%99%101%102%102%95%101%
202410292,3802,4052,3722,40556,1009100%101%90%▲▲100%101%99%96%101%
202410302,4292,4512,4092,438132,70033101%100%237%▲▲▲100%100%99%97%103%
202410312,4382,4592,4292,44254,6004100%100%41%▲▲▲▲98%101%98%97%103%
202411012,4422,4422,4002,40163,700-4198%98%117%99%101%98%95%101%
202411052,4512,4942,4282,43864,20037102%99%101%100%101%101%97%102%
202411062,4382,4602,4072,44797,3009100%100%152%▲▲100%100%100%97%103%
202411072,4542,4652,4392,44965,3002100%100%67%▲▲▲99%97%99%97%103%
202411082,4992,5052,4402,46881,30019101%99%125%▲▲▲▲102%101%103%98%104%
202411112,3862,4502,3502,435181,400-3399%102%223%100%98%103%97%102%
202411122,4492,4832,4392,46065,00025101%100%36%99%98%102%98%103%
202411132,4502,4512,4142,42566,400-3599%99%102%100%100%105%97%102%
202411142,4002,4382,3962,40040,400-2599%100%61%▼▼100%98%104%96%101%
202411152,4102,4172,3922,40429,0004100%100%72%100%99%105%96%101%
202411182,3902,4032,3732,38532,300-1999%100%111%101%100%106%95%100%
202411192,3742,4082,3742,38943,6004100%101%135%99%99%106%97%100%
202411202,3772,3922,3392,34631,100-4398%99%71%101%101%108%95%100%
202411212,3352,3572,3202,35631,40010100%101%101%100%100%106%95%100%
202411222,3592,3822,3592,37032,50014101%100%104%▲▲98%100%105%96%101%
202411252,3862,3902,3322,33254,600-3898%98%168%101%103%107%94%100%
202411262,3322,3512,3152,34951,60017101%101%95%100%105%106%95%101%
202411272,3492,3592,3232,34447,300-5100%100%92%101%105%104%95%101%
202411282,3532,3762,3472,37033,30026101%101%70%101%102%104%96%102%
202411292,3702,4042,3632,39144,30021101%101%133%▲▲101%103%103%97%103%
202412022,3862,4162,3862,40146,10010100%101%104%▲▲▲102%104%101%97%103%
202412032,4102,4862,4012,46273,00061103%102%158%▲▲▲▲99%102%99%100%106%
202412042,4542,4652,4182,42556,500-3798%99%77%100%102%100%98%104%
202412052,4352,4552,4262,42840,6003100%100%72%100%102%98%98%104%
202412062,4502,4702,4392,45872,50030101%100%179%▲▲102%98%0%100%105%
202412092,4732,5272,4732,51180,00053102%102%110%▲▲▲99%98%0%100%108%
202412102,5112,5112,4842,49078,600-2199%99%98%100%98%0%99%107%
202412112,5032,5222,4852,49468,8004100%100%88%96%97%0%99%107%
202412122,5202,5202,4242,424109,700-7097%96%159%100%100%0%97%104%
202412132,4242,4522,3852,418180,200-6100%100%164%▼▼101%100%0%96%104%
202412162,4242,4642,4242,457117,80039102%101%65%99%98%0%98%105%
202412172,4612,4612,4322,43941,800-1899%99%35%100%0%0%97%105%
202412182,4392,4622,4242,43149,200-8100%100%118%▼▼101%0%0%97%104%
202412192,3972,4352,3742,42374,200-8100%101%151%▼▼▼99%0%0%96%104%
202412202,4162,4232,3802,400136,500-2399%99%184%▼▼▼▼%%%96%103%

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
2024-12-1315,800183,40015,4004,300400179,100
2024-12-067,300188,6006,8004,400500184,200
2024-11-294,900190,4004,2005,900700184,500
2024-11-223,800190,5003,4005,600400184,900
2024-11-153,700190,1003,1005,700600184,400
2024-11-083,800209,2002,9005,500900203,700
2024-11-013,200197,8002,9005,100300192,700
2024-10-253,000198,7002,9004,600100194,100
2024-10-184,300192,9003,0004,8001,300188,100
2024-10-113,400192,5003,3004,700100187,800
2024-10-043,500194,9003,1004,400400190,500
2024-09-273,700195,9002,9004,200800191,700
2024-09-202,900201,2002,9007,5000193,700
2024-09-133,300157,6002,9007,600400150,000
2024-09-063,300178,1003,00020,700300157,400
2024-08-303,500176,4003,10019,200400157,200
2024-08-233,200184,7003,00022,500200162,200
2024-08-162,900194,7002,70022,600200172,100
2024-08-093,400197,1002,70022,900700174,200
2024-08-022,900235,3002,7009,100200226,200
2024-07-263,300235,1002,70010,300600224,800
2024-07-1910,600231,4009,7008,100900223,300
2024-07-1210,200239,8009,7007,800500232,000
2024-07-0510,900236,0009,8007,4001,100228,600
2024-06-2810,500232,7009,8007,600700225,100
2024-06-2110,600233,4009,9007,000700226,400
2024-06-1411,300278,0009,9008,3001,400269,700
2024-06-0710,500280,1009,9007,900600272,200
2024-05-3111,500280,0009,9006,7001,600273,300
2024-05-2411,600295,1009,9007,3001,700287,800
2024-05-1711,100288,70010,0005,2001,100283,500
2024-05-1010,600285,40010,0003,800600281,600
2024-05-0210,300285,50010,0004,200300281,300
2024-04-2610,400285,10010,0004,200400280,900
2024-04-1910,300291,4009,9004,700400286,700
2024-04-1210,500285,6009,9004,600600281,000
2024-04-0510,100288,3009,9003,800200284,500
2024-03-297,900271,7007,0003,700900268,000
2024-03-227,400230,1007,1003,700300226,400
2024-03-1519,300234,30019,1003,700200230,600
2024-03-0819,600236,50019,2005,200400231,300
2024-03-0120,100198,40019,2003,900900194,500
2024-02-2220,100198,30019,2002,800900195,500
2024-02-1621,800195,10017,9003,1003,900192,000
2024-02-0922,400200,60018,0004,5004,400196,100
2024-02-0226,300206,90017,9003,6008,400203,300
2024-01-2634,300211,00025,1003,4009,200207,600
2024-01-1939,200213,00028,3003,40010,900209,600
2024-01-1244,000215,80033,2003,50010,800212,300

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
2024-12-12 Barclays Bank PLC262,3010.52%2,5202,5202,4242,424109,700
2024-12-05 GOLDMAN SACHS INTERNATIONAL250,7720.50%2,0002,4352,4552,4262,42840,600
2024-11-28 The Hongkong and Shanghai Banking Corporation Limited268,3700.53%2,3532,3762,3472,37033,300
2024-11-22 GOLDMAN SACHS INTERNATIONAL248,7720.49%-2,6002,3592,3822,3592,37032,500
2024-11-18 GOLDMAN SACHS INTERNATIONAL251,3720.50%8,0362,3902,4032,3732,38532,300
2024-10-30 GOLDMAN SACHS INTERNATIONAL243,3360.48%-6,7002,4292,4512,4092,438132,700
2024-10-08 GOLDMAN SACHS INTERNATIONAL250,0360.50%9002,4692,5122,4502,48956,300
2024-10-07 GOLDMAN SACHS INTERNATIONAL249,1360.49%-3,2002,4952,5002,4802,48596,300
2024-10-04 GOLDMAN SACHS INTERNATIONAL252,3360.50%6,7002,4382,4812,4302,476176,100
2024-10-03 GOLDMAN SACHS INTERNATIONAL245,6360.49%-4,7002,4232,4402,3912,438136,700
2024-09-27 GOLDMAN SACHS INTERNATIONAL250,3360.50%2,3982,4442,3882,422161,000
2024-07-17 GOLDMAN SACHS INTERNATIONAL227,8800.45%-24,7002,2842,2982,2662,280132,200
2024-07-12 GOLDMAN SACHS INTERNATIONAL252,5800.50%2,2712,3062,2672,29376,200

TDnet更新情報

報告日strtime銘柄タイトル
2024090915:30船井総研HD 自己株式の取得結果および取得終了に関するお知らせ
2024090415:30船井総研HD 自己株式の取得状況に関するお知らせ
2024082816:00船井総研HD 連結子会社(船井総合研究所)におけるFukuoka PRO MarketのF-Adviser資格取得に関するお知らせ
2024080815:30船井総研HD 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080815:30船井総研HD 2024年12月期 第2四半期決算概要書
2024080515:30船井総研HD 自己株式の取得状況に関するお知らせ
2024070315:30船井総研HD 自己株式の取得状況に関するお知らせ
2024060515:30船井総研HD 自己株式の取得状況に関するお知らせ
2024050715:30船井総研HD 自己株式の取得状況に関するお知らせ
2024050717:00船井総研HD 株式報酬型ストックオプション(新株予約権)の発行内容確定に関するお知らせ
2024041915:30船井総研HD 株式報酬型ストックオプション(新株予約権)割当に関するお知らせ
2024040315:30船井総研HD 自己株式の取得状況に関するお知らせ
2024030515:30船井総研HD 自己株式の取得状況に関するお知らせ
2024020815:30船井総研HD 2023年12月期 決算短信〔日本基準〕(連結)
2024020815:30船井総研HD 2023年12月期 決算概要書
2024020815:30船井総研HD 中期経営計画の修正に関するお知らせ
2024020815:30船井総研HD 自己株式取得に係る事項の決定に関するお知らせ
2024020815:30船井総研HD 自己株式の消却に関するお知らせ
2024020215:30船井総研HD 自己株式の取得状況に関するお知らせ
2024020215:30船井総研HD 自己株式の取得結果および取得終了に関するお知らせ
2024011015:30船井総研HD 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UZ023502024-12-20 14:02株式会社船井総研ホールディングスSMBC日興証券株式会社大量保有報告書(特例対象株券等)
S100UH7X3502024-10-07 14:02株式会社船井総研ホールディングスFMR LLC変更報告書(特例対象株券等)
S100UCUO3502024-09-17 15:54株式会社船井総研ホールディングス株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100U3TP3502024-07-29 16:49株式会社船井総研ホールディングス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100U2PQ3502024-07-22 13:26株式会社船井総研ホールディングスFMR LLC変更報告書(特例対象株券等)
S100TYZD3502024-07-05 13:31株式会社船井総研ホールディングスFMR LLC変更報告書(特例対象株券等)
S100TDD13502024-05-09 14:52株式会社船井総研ホールディングスSMBC日興証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報