| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,160 | 2,250 | 2,160 | 2,213 | 2,300 | 53 | 102% | 102% | 96% | ▲ | 100% | 102% | 104% | 96% | 102% |
| 20250121 | 2,203 | 2,213 | 2,156 | 2,213 | 1,100 | 0 | 100% | 100% | 48% | -- | 100% | 102% | 104% | 97% | 102% |
| 20250122 | 2,204 | 2,205 | 2,204 | 2,205 | 200 | -8 | 100% | 100% | 18% | ▼ | 100% | 102% | 103% | 96% | 102% |
| 20250123 | 2,215 | 2,215 | 2,215 | 2,215 | 600 | 10 | 100% | 100% | 300% | ▲ | 101% | 105% | 105% | 97% | 103% |
| 20250124 | 2,180 | 2,201 | 2,180 | 2,200 | 500 | -15 | 99% | 101% | 83% | ▼ | 101% | 104% | 103% | 96% | 102% |
| 20250127 | 2,216 | 2,275 | 2,216 | 2,249 | 7,800 | 49 | 102% | 101% | 1560% | ▲ | 99% | 102% | 105% | 98% | 104% |
| 20250128 | 2,249 | 2,249 | 2,205 | 2,223 | 900 | -26 | 99% | 99% | 12% | ▼ | 100% | 99% | 105% | 97% | 103% |
| 20250129 | 2,247 | 2,250 | 2,224 | 2,250 | 600 | 27 | 101% | 100% | 67% | ▲ | 101% | 98% | 104% | 98% | 104% |
| 20250130 | 2,266 | 2,297 | 2,266 | 2,297 | 500 | 47 | 102% | 101% | 83% | ▲▲ | 100% | 97% | 103% | 100% | 106% |
| 20250131 | 2,297 | 2,299 | 2,296 | 2,296 | 1,200 | -1 | 100% | 100% | 240% | ▼ | 97% | 100% | 103% | 100% | 106% |
| 20250203 | 2,288 | 2,288 | 2,227 | 2,227 | 300 | -69 | 97% | 97% | 25% | ▼▼ | 100% | 102% | 106% | 97% | 103% |
| 20250204 | 2,228 | 2,230 | 2,228 | 2,230 | 200 | 3 | 100% | 100% | 67% | ▲ | 100% | 103% | 106% | 97% | 103% |
| 20250205 | 2,220 | 2,229 | 2,220 | 2,229 | 500 | -1 | 100% | 100% | 250% | ▼ | 100% | 102% | 106% | 97% | 103% |
| 20250206 | 2,226 | 2,226 | 2,222 | 2,225 | 300 | -4 | 100% | 100% | 60% | ▼▼ | 101% | 101% | 105% | 97% | 103% |
| 20250207 | 2,250 | 2,280 | 2,250 | 2,280 | 200 | 55 | 102% | 101% | 67% | ▲ | 100% | 102% | 106% | 99% | 106% |
| 20250210 | 2,233 | 2,279 | 2,229 | 2,229 | 500 | -51 | 98% | 100% | 250% | ▼ | 102% | 103% | 104% | 97% | 103% |
| 20250213 | 2,230 | 2,279 | 2,230 | 2,279 | 1,000 | 50 | 102% | 102% | 200% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20250214 | 2,270 | 2,273 | 2,230 | 2,273 | 400 | -6 | 100% | 100% | 40% | ▼ | 100% | 101% | 102% | 99% | 105% |
| 20250217 | 2,270 | 2,280 | 2,268 | 2,280 | 1,000 | 7 | 100% | 100% | 250% | ▲ | 101% | 103% | 102% | 99% | 106% |
| 20250218 | 2,275 | 2,288 | 2,248 | 2,288 | 800 | 8 | 100% | 101% | 80% | ▲▲ | 101% | 105% | 103% | 100% | 104% |
| 20250220 | 2,255 | 2,280 | 2,252 | 2,280 | 400 | -8 | 100% | 101% | 50% | ▼ | 100% | 105% | 102% | 99% | 104% |
| 20250225 | 2,257 | 2,257 | 2,257 | 2,257 | 500 | -23 | 99% | 100% | 125% | ▼▼ | 101% | 104% | 102% | 98% | 103% |
| 20250226 | 2,260 | 2,288 | 2,260 | 2,284 | 500 | 27 | 101% | 101% | 100% | ▲ | 103% | 102% | 101% | 99% | 104% |
| 20250227 | 2,284 | 2,376 | 2,284 | 2,353 | 4,400 | 69 | 103% | 103% | 880% | ▲▲ | 99% | 97% | 97% | 100% | 107% |
| 20250228 | 2,378 | 2,378 | 2,328 | 2,360 | 2,700 | 7 | 100% | 99% | 61% | ▲▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20250303 | 2,359 | 2,359 | 2,359 | 2,359 | 200 | -1 | 100% | 100% | 7% | ▼ | 100% | 99% | 99% | 100% | 106% |
| 20250304 | 2,330 | 2,330 | 2,279 | 2,328 | 1,000 | -31 | 99% | 100% | 500% | ▼▼ | 101% | 101% | 100% | 99% | 105% |
| 20250305 | 2,300 | 2,350 | 2,300 | 2,312 | 900 | -16 | 99% | 101% | 90% | ▼▼▼ | 100% | 99% | 100% | 98% | 104% |
| 20250306 | 2,303 | 2,312 | 2,292 | 2,292 | 900 | -20 | 99% | 100% | 100% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 103% |
| 20250307 | 2,279 | 2,329 | 2,279 | 2,279 | 800 | -13 | 99% | 100% | 89% | ▼▼▼▼▼ | 100% | 96% | 99% | 97% | 102% |
| 20250310 | 2,320 | 2,320 | 2,262 | 2,312 | 1,600 | 33 | 101% | 100% | 200% | ▲ | 101% | 100% | 102% | 98% | 104% |
| 20250311 | 2,264 | 2,280 | 2,230 | 2,280 | 900 | -32 | 99% | 101% | 56% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250312 | 2,280 | 2,280 | 2,280 | 2,280 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 103% | 103% | 97% | 102% |
| 20250313 | 2,230 | 2,230 | 2,230 | 2,230 | 400 | -50 | 98% | 100% | 400% | ▼ | 98% | 101% | 98% | 94% | 100% |
| 20250314 | 2,280 | 2,280 | 2,231 | 2,231 | 300 | 1 | 100% | 98% | 75% | ▲ | 100% | 101% | 98% | 95% | 100% |
| 20250317 | 2,270 | 2,270 | 2,270 | 2,270 | 100 | 39 | 102% | 100% | 33% | ▲▲ | 100% | 101% | 97% | 96% | 102% |
| 20250318 | 2,269 | 2,269 | 2,255 | 2,269 | 400 | -1 | 100% | 100% | 400% | ▼ | 100% | 101% | 94% | 96% | 102% |
| 20250319 | 2,290 | 2,294 | 2,290 | 2,294 | 800 | 25 | 101% | 100% | 200% | ▲ | 100% | 102% | 94% | 97% | 103% |
| 20250321 | 2,250 | 2,250 | 2,250 | 2,250 | 600 | -44 | 98% | 100% | 75% | ▼ | 100% | 100% | 92% | 95% | 101% |
| 20250324 | 2,295 | 2,300 | 2,295 | 2,300 | 500 | 50 | 102% | 100% | 83% | ▲ | 99% | 100% | 92% | 97% | 103% |
| 20250325 | 2,300 | 2,300 | 2,282 | 2,282 | 400 | -18 | 99% | 99% | 80% | ▼ | 100% | 97% | 92% | 97% | 102% |
| 20250326 | 2,304 | 2,304 | 2,276 | 2,304 | 700 | 22 | 101% | 100% | 175% | ▲ | 100% | 97% | 92% | 98% | 103% |
| 20250327 | 2,288 | 2,302 | 2,286 | 2,286 | 500 | -18 | 99% | 100% | 71% | ▼ | 102% | 98% | 94% | 97% | 103% |
| 20250328 | 2,250 | 2,301 | 2,250 | 2,301 | 700 | 15 | 101% | 102% | 140% | ▲ | 97% | 94% | 90% | 98% | 103% |
| 20250331 | 2,287 | 2,287 | 2,200 | 2,224 | 1,700 | -77 | 97% | 97% | 243% | ▼ | 100% | 92% | 92% | 94% | 100% |
| 20250401 | 2,222 | 2,225 | 2,222 | 2,224 | 500 | 0 | 100% | 100% | 29% | -- | 99% | 92% | 92% | 96% | 100% |
| 20250402 | 2,218 | 2,218 | 2,202 | 2,202 | 200 | -22 | 99% | 99% | 40% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20250403 | 2,152 | 2,155 | 2,150 | 2,150 | 600 | -52 | 98% | 100% | 300% | ▼▼ | 97% | 100% | 0% | 93% | 100% |
| 20250404 | 2,100 | 2,100 | 2,000 | 2,037 | 2,600 | -113 | 95% | 97% | 433% | ▼▼▼ | 108% | 112% | 0% | 88% | 100% |
| 20250408 | 1,890 | 2,067 | 1,890 | 2,036 | 1,500 | -1 | 100% | 108% | 58% | ▼▼▼▼ | 100% | 107% | 0% | 88% | 100% |
| 20250409 | 1,970 | 1,970 | 1,970 | 1,970 | 300 | -66 | 97% | 100% | 20% | ▼▼▼▼▼ | 103% | 100% | 0% | 86% | 100% |
| 20250410 | 2,050 | 2,107 | 2,050 | 2,105 | 1,400 | 135 | 107% | 103% | 467% | ▲ | 102% | 100% | 0% | 91% | 107% |
| 20250414 | 2,053 | 2,100 | 2,022 | 2,100 | 600 | -5 | 100% | 102% | 43% | ▼ | 100% | 97% | 0% | 91% | 107% |
| 20250415 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 10 | 100% | 100% | 17% | ▲ | 101% | 0% | 0% | 92% | 107% |
| 20250416 | 2,023 | 2,053 | 2,023 | 2,053 | 300 | -57 | 97% | 101% | 300% | ▼ | 100% | 0% | 0% | 89% | 104% |
| 20250417 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 0% | 0% | 89% | 104% |
| 20250418 | 2,053 | 2,053 | 2,013 | 2,042 | 400 | -11 | 99% | 99% | 400% | ▼ | % | % | % | 89% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 7,900 | 0 | 6,300 | 0 | 1,600 |
| 2025-04-04 | 0 | 6,300 | 0 | 4,700 | 0 | 1,600 |
| 2025-03-28 | 0 | 6,700 | 0 | 5,200 | 0 | 1,500 |
| 2025-03-21 | 0 | 6,500 | 0 | 4,800 | 0 | 1,700 |
| 2025-03-14 | 0 | 6,700 | 0 | 4,800 | 0 | 1,900 |
| 2025-03-07 | 0 | 6,200 | 0 | 4,800 | 0 | 1,400 |
| 2025-02-28 | 0 | 6,200 | 0 | 4,800 | 0 | 1,400 |
| 2025-02-21 | 0 | 7,600 | 0 | 5,500 | 0 | 2,100 |
| 2025-02-14 | 0 | 8,000 | 0 | 5,800 | 0 | 2,200 |
| 2025-02-07 | 0 | 7,800 | 0 | 5,600 | 0 | 2,200 |
| 2025-01-31 | 0 | 7,700 | 0 | 5,500 | 0 | 2,200 |
| 2025-01-24 | 0 | 11,700 | 0 | 9,100 | 0 | 2,600 |
| 2025-01-17 | 0 | 11,300 | 0 | 8,700 | 0 | 2,600 |
| 2025-01-10 | 0 | 9,600 | 0 | 7,300 | 0 | 2,300 |
| 2024-12-27 | 0 | 10,000 | 0 | 7,300 | 0 | 2,700 |
| 2024-12-20 | 0 | 9,400 | 0 | 6,900 | 0 | 2,500 |
| 2024-12-13 | 0 | 9,200 | 0 | 6,900 | 0 | 2,300 |
| 2024-12-06 | 0 | 7,900 | 0 | 5,700 | 0 | 2,200 |
| 2024-11-29 | 0 | 8,100 | 0 | 5,600 | 0 | 2,500 |
| 2024-11-22 | 0 | 8,300 | 0 | 5,700 | 0 | 2,600 |
| 2024-11-15 | 0 | 8,900 | 0 | 5,600 | 0 | 3,300 |
| 2024-11-08 | 0 | 8,800 | 0 | 5,600 | 0 | 3,200 |
| 2024-11-01 | 0 | 8,800 | 0 | 5,600 | 0 | 3,200 |
| 2024-10-25 | 0 | 9,500 | 0 | 5,100 | 0 | 4,400 |
| 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 |
|---|---|---|---|
| 20250415 | 15:30 | 英和 | 補欠監査役候補者選任に関するお知らせ |
| 20250415 | 15:30 | 英和 | 役員人事の内定に関するお知らせ |
| 20250207 | 15:00 | 英和 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:00 | 英和 | 2025年３月期第３四半期決算補足資料 |
| 20241112 | 14:30 | 英和 | 2025年３月期第２四半期（中間期）決算補足資料 |
| 20241106 | 14:30 | 英和 | 2025年３月期 第２四半期（中間期）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 |