| 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 | 2,269 | 2,269 | 2,254 | 2,254 | 1,900 | -26 | 99% | 99% | 238% | ▼▼ | 100% | 101% | 97% | 98% | 102% |
| 20240726 | 2,260 | 2,265 | 2,260 | 2,265 | 1,400 | 11 | 100% | 100% | 74% | ▲ | 100% | 99% | 97% | 99% | 101% |
| 20240729 | 2,275 | 2,290 | 2,270 | 2,275 | 1,000 | 10 | 100% | 100% | 71% | ▲▲ | 100% | 89% | 96% | 99% | 101% |
| 20240730 | 2,280 | 2,280 | 2,270 | 2,280 | 900 | 5 | 100% | 100% | 90% | ▲▲▲ | 99% | 78% | 95% | 99% | 101% |
| 20240731 | 2,315 | 2,315 | 2,288 | 2,289 | 5,300 | 9 | 100% | 99% | 589% | ▲▲▲▲ | 100% | 86% | 97% | 100% | 102% |
| 20240801 | 2,257 | 2,257 | 2,251 | 2,255 | 1,400 | -34 | 99% | 100% | 26% | ▼ | 90% | 86% | 96% | 98% | 100% |
| 20240802 | 2,251 | 2,251 | 2,001 | 2,025 | 15,200 | -230 | 90% | 90% | 1086% | ▼▼ | 86% | 101% | 108% | 88% | 100% |
| 20240805 | 1,975 | 1,977 | 1,650 | 1,690 | 10,300 | -335 | 83% | 86% | 68% | ▼▼▼ | 106% | 123% | 125% | 74% | 100% |
| 20240806 | 1,700 | 1,878 | 1,695 | 1,800 | 4,600 | 110 | 107% | 106% | 45% | ▲ | 110% | 124% | 117% | 78% | 107% |
| 20240807 | 1,770 | 1,940 | 1,751 | 1,940 | 2,700 | 140 | 108% | 110% | 59% | ▲▲ | 98% | 116% | 109% | 84% | 115% |
| 20240808 | 1,900 | 1,901 | 1,860 | 1,860 | 900 | -80 | 96% | 98% | 33% | ▼ | 106% | 117% | 110% | 81% | 110% |
| 20240809 | 1,877 | 1,999 | 1,877 | 1,999 | 2,200 | 139 | 107% | 106% | 244% | ▲ | 104% | 109% | 102% | 87% | 118% |
| 20240813 | 2,010 | 2,140 | 2,010 | 2,094 | 1,400 | 95 | 105% | 104% | 64% | ▲▲ | 105% | 104% | 98% | 91% | 124% |
| 20240814 | 2,090 | 2,198 | 2,070 | 2,198 | 1,000 | 104 | 105% | 105% | 71% | ▲▲▲ | 101% | 99% | 94% | 96% | 130% |
| 20240815 | 2,169 | 2,200 | 2,120 | 2,200 | 2,400 | 2 | 100% | 101% | 240% | ▲▲▲▲ | 99% | 96% | 93% | 96% | 130% |
| 20240816 | 2,200 | 2,200 | 2,131 | 2,187 | 700 | -13 | 99% | 99% | 29% | ▼ | 99% | 93% | 93% | 95% | 129% |
| 20240819 | 2,186 | 2,198 | 2,110 | 2,170 | 3,500 | -17 | 99% | 99% | 500% | ▼▼ | 100% | 97% | 98% | 94% | 128% |
| 20240821 | 2,142 | 2,142 | 2,142 | 2,142 | 400 | -28 | 99% | 100% | 11% | ▼▼▼ | 98% | 96% | 97% | 93% | 127% |
| 20240822 | 2,156 | 2,156 | 2,070 | 2,120 | 1,500 | -22 | 99% | 98% | 375% | ▼▼▼▼ | 97% | 99% | 101% | 93% | 125% |
| 20240826 | 2,080 | 2,080 | 1,947 | 2,013 | 4,200 | -107 | 95% | 97% | 280% | ▼▼▼▼▼ | 100% | 101% | 112% | 88% | 119% |
| 20240827 | 2,026 | 2,061 | 2,026 | 2,026 | 1,500 | 13 | 101% | 100% | 36% | ▲ | 101% | 99% | 110% | 89% | 120% |
| 20240829 | 2,058 | 2,070 | 2,032 | 2,070 | 1,400 | 44 | 102% | 101% | 93% | ▲▲ | 99% | 99% | 109% | 90% | 122% |
| 20240830 | 2,070 | 2,070 | 2,028 | 2,050 | 2,000 | -20 | 99% | 99% | 143% | ▼ | 99% | 100% | 111% | 90% | 121% |
| 20240902 | 2,044 | 2,068 | 2,030 | 2,032 | 1,100 | -18 | 99% | 99% | 55% | ▼▼ | 103% | 103% | 114% | 89% | 120% |
| 20240903 | 1,983 | 2,049 | 1,983 | 2,044 | 2,700 | 12 | 101% | 103% | 245% | ▲ | 102% | 99% | 113% | 91% | 121% |
| 20240904 | 2,004 | 2,043 | 1,995 | 2,042 | 2,500 | -2 | 100% | 102% | 93% | ▼ | 99% | 97% | 111% | 93% | 121% |
| 20240905 | 2,042 | 2,042 | 2,007 | 2,027 | 500 | -15 | 99% | 99% | 20% | ▼▼ | 101% | 98% | 112% | 92% | 120% |
| 20240906 | 2,020 | 2,042 | 2,020 | 2,042 | 800 | 15 | 101% | 101% | 160% | ▲ | 99% | 99% | 112% | 93% | 113% |
| 20240909 | 2,005 | 2,005 | 1,980 | 1,980 | 1,100 | -62 | 97% | 99% | 138% | ▼ | 100% | 99% | 113% | 90% | 106% |
| 20240910 | 2,000 | 2,000 | 1,990 | 1,990 | 1,100 | 10 | 101% | 100% | 100% | ▲ | 100% | 100% | 116% | 90% | 107% |
| 20240911 | 1,983 | 1,986 | 1,980 | 1,980 | 1,100 | -10 | 99% | 100% | 100% | ▼ | 101% | 101% | 117% | 90% | 100% |
| 20240912 | 1,958 | 2,008 | 1,958 | 1,982 | 2,300 | 2 | 100% | 101% | 209% | ▲ | 100% | 106% | 116% | 90% | 100% |
| 20240913 | 1,979 | 1,979 | 1,974 | 1,974 | 200 | -8 | 100% | 100% | 9% | ▼ | 100% | 114% | 116% | 90% | 100% |
| 20240917 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 114% | 116% | 90% | 100% |
| 20240918 | 1,975 | 1,977 | 1,975 | 1,977 | 200 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 112% | 116% | 90% | 100% |
| 20240919 | 1,975 | 2,016 | 1,966 | 1,982 | 4,700 | 5 | 100% | 100% | 2350% | ▲▲▲ | 104% | 110% | 114% | 91% | 100% |
| 20240920 | 2,015 | 2,100 | 2,013 | 2,095 | 4,200 | 113 | 106% | 104% | 89% | ▲▲▲▲ | 108% | 106% | 110% | 98% | 106% |
| 20240924 | 2,099 | 2,303 | 2,099 | 2,260 | 7,800 | 165 | 108% | 108% | 186% | ▲▲▲▲▲ | 98% | 100% | 102% | 100% | 114% |
| 20240925 | 2,260 | 2,274 | 2,205 | 2,205 | 1,800 | -55 | 98% | 98% | 23% | ▼ | 100% | 101% | 104% | 98% | 112% |
| 20240926 | 2,221 | 2,221 | 2,195 | 2,220 | 800 | 15 | 101% | 100% | 44% | ▲ | 101% | 103% | 105% | 98% | 112% |
| 20240927 | 2,190 | 2,219 | 2,160 | 2,219 | 1,300 | -1 | 100% | 101% | 163% | ▼ | 98% | 99% | 99% | 98% | 112% |
| 20240930 | 2,269 | 2,269 | 2,219 | 2,219 | 2,200 | 0 | 100% | 98% | 169% | -- | 102% | 101% | 98% | 98% | 112% |
| 20241001 | 2,219 | 2,255 | 2,205 | 2,253 | 2,400 | 34 | 102% | 102% | 109% | ▲ | 101% | 101% | 98% | 100% | 114% |
| 20241002 | 2,222 | 2,262 | 2,222 | 2,240 | 2,200 | -13 | 99% | 101% | 92% | ▼ | 101% | 99% | 94% | 99% | 113% |
| 20241003 | 2,220 | 2,248 | 2,198 | 2,248 | 400 | 8 | 100% | 101% | 18% | ▲ | 100% | 102% | 91% | 99% | 114% |
| 20241004 | 2,246 | 2,246 | 2,203 | 2,242 | 700 | -6 | 100% | 100% | 175% | ▼ | 101% | 104% | 0% | 99% | 114% |
| 20241008 | 2,222 | 2,235 | 2,206 | 2,235 | 1,000 | -7 | 100% | 101% | 143% | ▼▼ | 102% | 107% | 0% | 99% | 113% |
| 20241009 | 2,156 | 2,200 | 2,156 | 2,200 | 1,400 | -35 | 98% | 102% | 140% | ▼▼▼ | 102% | 104% | 0% | 97% | 111% |
| 20241010 | 2,150 | 2,244 | 2,150 | 2,199 | 700 | -1 | 100% | 102% | 50% | ▼▼▼▼ | 98% | 93% | 0% | 97% | 111% |
| 20241011 | 2,340 | 2,340 | 2,253 | 2,300 | 6,400 | 101 | 105% | 98% | 914% | ▲ | 98% | 93% | 0% | 100% | 117% |
| 20241015 | 2,337 | 2,337 | 2,300 | 2,300 | 500 | 0 | 100% | 98% | 8% | -- | 98% | 91% | 0% | 100% | 117% |
| 20241016 | 2,279 | 2,299 | 2,201 | 2,240 | 500 | -60 | 97% | 98% | 100% | ▼ | 98% | 92% | 0% | 97% | 113% |
| 20241017 | 2,207 | 2,207 | 2,171 | 2,171 | 2,800 | -69 | 97% | 98% | 560% | ▼▼ | 100% | 0% | 0% | 94% | 110% |
| 20241018 | 2,171 | 2,171 | 2,171 | 2,171 | 200 | 0 | 100% | 100% | 7% | -- | 97% | 0% | 0% | 94% | 110% |
| 20241021 | 2,141 | 2,141 | 2,061 | 2,081 | 1,300 | -90 | 96% | 97% | 650% | ▼ | 98% | 0% | 0% | 90% | 105% |
| 20241022 | 2,082 | 2,082 | 2,039 | 2,039 | 800 | -42 | 98% | 98% | 62% | ▼▼ | % | % | % | 89% | 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 | 0 | 8,900 | 0 | 5,800 | 0 | 3,100 |
| 2024-10-11 | 0 | 9,800 | 0 | 5,700 | 0 | 4,100 |
| 2024-10-04 | 0 | 9,900 | 0 | 5,700 | 0 | 4,200 |
| 2024-09-27 | 0 | 10,300 | 0 | 5,700 | 0 | 4,600 |
| 2024-09-20 | 0 | 11,500 | 0 | 6,700 | 0 | 4,800 |
| 2024-09-13 | 0 | 12,800 | 0 | 6,700 | 0 | 6,100 |
| 2024-09-06 | 0 | 12,600 | 0 | 6,800 | 0 | 5,800 |
| 2024-08-30 | 0 | 12,400 | 0 | 6,900 | 0 | 5,500 |
| 2024-08-23 | 0 | 11,500 | 0 | 5,800 | 0 | 5,700 |
| 2024-08-16 | 0 | 10,600 | 0 | 5,300 | 0 | 5,300 |
| 2024-08-09 | 0 | 9,700 | 0 | 4,400 | 0 | 5,300 |
| 2024-08-02 | 0 | 10,200 | 0 | 2,300 | 0 | 7,900 |
| 2024-07-26 | 0 | 11,500 | 0 | 3,300 | 0 | 8,200 |
| 2024-07-19 | 0 | 11,700 | 0 | 2,800 | 0 | 8,900 |
| 2024-07-12 | 0 | 11,500 | 0 | 2,800 | 0 | 8,700 |
| 2024-07-05 | 0 | 11,600 | 0 | 3,000 | 0 | 8,600 |
| 2024-06-28 | 0 | 11,300 | 0 | 2,700 | 0 | 8,600 |
| 2024-06-21 | 0 | 11,300 | 0 | 2,500 | 0 | 8,800 |
| 2024-06-14 | 0 | 11,200 | 0 | 2,500 | 0 | 8,700 |
| 2024-06-07 | 0 | 11,800 | 0 | 2,900 | 0 | 8,900 |
| 2024-05-31 | 0 | 12,300 | 0 | 3,200 | 0 | 9,100 |
| 2024-05-24 | 0 | 12,300 | 0 | 3,200 | 0 | 9,100 |
| 2024-05-17 | 0 | 12,600 | 0 | 2,700 | 0 | 9,900 |
| 2024-05-10 | 0 | 13,300 | 0 | 2,800 | 0 | 10,500 |
| 2024-05-02 | 0 | 13,500 | 0 | 3,500 | 0 | 10,000 |
| 2024-04-26 | 0 | 13,900 | 0 | 3,800 | 0 | 10,100 |
| 2024-04-19 | 0 | 14,700 | 0 | 3,100 | 0 | 11,600 |
| 2024-04-12 | 0 | 15,300 | 0 | 3,600 | 0 | 11,700 |
| 2024-04-05 | 0 | 17,000 | 0 | 4,400 | 0 | 12,600 |
| 2024-03-29 | 0 | 17,300 | 0 | 4,800 | 0 | 12,500 |
| 2024-03-22 | 0 | 21,400 | 0 | 9,300 | 0 | 12,100 |
| 2024-03-15 | 0 | 21,700 | 0 | 9,900 | 0 | 11,800 |
| 2024-03-08 | 0 | 22,300 | 0 | 9,300 | 0 | 13,000 |
| 2024-03-01 | 0 | 22,300 | 0 | 9,600 | 0 | 12,700 |
| 2024-02-22 | 0 | 23,400 | 0 | 9,600 | 0 | 13,800 |
| 2024-02-16 | 0 | 22,900 | 0 | 9,600 | 0 | 13,300 |
| 2024-02-09 | 0 | 28,200 | 0 | 9,200 | 0 | 19,000 |
| 2024-02-02 | 0 | 18,800 | 0 | 8,100 | 0 | 10,700 |
| 2024-01-26 | 0 | 18,900 | 0 | 8,400 | 0 | 10,500 |
| 2024-01-19 | 0 | 18,500 | 0 | 8,300 | 0 | 10,200 |
| 2024-01-12 | 0 | 19,300 | 0 | 8,200 | 0 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:30 | 英和 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 14:30 | 英和 | 2025年３月期第１四半期決算補足資料 |
| 20240603 | 10:00 | 英和 | 2024年３月期 決算説明会資料 |
| 20240510 | 14:30 | 英和 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | 英和 | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:00 | 英和 | 配当予想の修正（増配）に関するお知らせ |
| 20240205 | 18:00 | 英和 | 社外監査役の逝去及び退任に関するお知らせ |
| 20240126 | 15:00 | 英和 | 臨時株主総会の開催概要及び付議議案の決定に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SY2X | 350 | 2024-02-28 15:20 | 英和株式会社 | 光通信株式会社 | 変更報告書 |