| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 93% | 99% | 114% |
| 20241004 | 2,246 | 2,246 | 2,203 | 2,242 | 700 | -6 | 100% | 100% | 175% | ▼ | 101% | 104% | 95% | 99% | 114% |
| 20241008 | 2,222 | 2,235 | 2,206 | 2,235 | 1,000 | -7 | 100% | 101% | 143% | ▼▼ | 102% | 107% | 104% | 99% | 113% |
| 20241009 | 2,156 | 2,200 | 2,156 | 2,200 | 1,400 | -35 | 98% | 102% | 140% | ▼▼▼ | 102% | 104% | 105% | 97% | 111% |
| 20241010 | 2,150 | 2,244 | 2,150 | 2,199 | 700 | -1 | 100% | 102% | 50% | ▼▼▼▼ | 98% | 93% | 96% | 97% | 111% |
| 20241011 | 2,340 | 2,340 | 2,253 | 2,300 | 6,400 | 101 | 105% | 98% | 914% | ▲ | 98% | 93% | 96% | 100% | 117% |
| 20241015 | 2,337 | 2,337 | 2,300 | 2,300 | 500 | 0 | 100% | 98% | 8% | -- | 98% | 91% | 99% | 100% | 117% |
| 20241016 | 2,279 | 2,299 | 2,201 | 2,240 | 500 | -60 | 97% | 98% | 100% | ▼ | 98% | 92% | 102% | 97% | 113% |
| 20241017 | 2,207 | 2,207 | 2,171 | 2,171 | 2,800 | -69 | 97% | 98% | 560% | ▼▼ | 100% | 93% | 104% | 94% | 110% |
| 20241018 | 2,171 | 2,171 | 2,171 | 2,171 | 200 | 0 | 100% | 100% | 7% | -- | 97% | 95% | 105% | 94% | 110% |
| 20241021 | 2,141 | 2,141 | 2,061 | 2,081 | 1,300 | -90 | 96% | 97% | 650% | ▼ | 98% | 99% | 108% | 90% | 105% |
| 20241022 | 2,082 | 2,082 | 2,039 | 2,039 | 800 | -42 | 98% | 98% | 62% | ▼▼ | 100% | 103% | 109% | 89% | 100% |
| 20241023 | 2,023 | 2,029 | 2,010 | 2,020 | 2,500 | -19 | 99% | 100% | 313% | ▼▼▼ | 100% | 103% | 109% | 88% | 100% |
| 20241024 | 2,017 | 2,021 | 2,017 | 2,020 | 500 | 0 | 100% | 100% | 20% | -- | 101% | 104% | 109% | 88% | 100% |
| 20241025 | 2,017 | 2,067 | 2,001 | 2,029 | 2,000 | 9 | 100% | 101% | 400% | ▲ | 100% | 102% | 106% | 88% | 100% |
| 20241028 | 2,056 | 2,058 | 2,002 | 2,055 | 1,700 | 26 | 101% | 100% | 85% | ▲▲ | 102% | 103% | 107% | 89% | 102% |
| 20241029 | 2,035 | 2,080 | 2,016 | 2,080 | 1,100 | 25 | 101% | 102% | 65% | ▲▲▲ | 100% | 108% | 105% | 90% | 103% |
| 20241030 | 2,078 | 2,078 | 2,052 | 2,078 | 500 | -2 | 100% | 100% | 45% | ▼ | 100% | 108% | 104% | 90% | 103% |
| 20241031 | 2,091 | 2,116 | 2,071 | 2,095 | 2,400 | 17 | 101% | 100% | 480% | ▲ | 101% | 105% | 104% | 91% | 104% |
| 20241101 | 2,083 | 2,095 | 2,081 | 2,095 | 400 | 0 | 100% | 101% | 17% | -- | 100% | 105% | 103% | 91% | 104% |
| 20241105 | 2,101 | 2,151 | 2,101 | 2,102 | 1,000 | 7 | 100% | 100% | 250% | ▲ | 107% | 105% | 103% | 91% | 104% |
| 20241106 | 2,102 | 2,250 | 2,102 | 2,250 | 2,600 | 148 | 107% | 107% | 260% | ▲▲ | 98% | 97% | 97% | 98% | 111% |
| 20241107 | 2,236 | 2,236 | 2,140 | 2,185 | 2,400 | -65 | 97% | 98% | 92% | ▼ | 100% | 99% | 100% | 95% | 108% |
| 20241108 | 2,185 | 2,185 | 2,185 | 2,185 | 100 | 0 | 100% | 100% | 4% | -- | 101% | 99% | 100% | 95% | 108% |
| 20241111 | 2,185 | 2,201 | 2,151 | 2,200 | 500 | 15 | 101% | 101% | 500% | ▲ | 98% | 98% | 100% | 96% | 109% |
| 20241112 | 2,222 | 2,222 | 2,158 | 2,169 | 1,500 | -31 | 99% | 98% | 300% | ▼ | 100% | 99% | 104% | 94% | 107% |
| 20241114 | 2,169 | 2,169 | 2,151 | 2,167 | 700 | -2 | 100% | 100% | 47% | ▼▼ | 99% | 99% | 105% | 96% | 107% |
| 20241115 | 2,167 | 2,168 | 2,151 | 2,151 | 1,200 | -16 | 99% | 99% | 171% | ▼▼▼ | 103% | 102% | 108% | 96% | 106% |
| 20241118 | 2,102 | 2,196 | 2,102 | 2,173 | 1,100 | 22 | 101% | 103% | 92% | ▲ | 97% | 100% | 106% | 97% | 108% |
| 20241120 | 2,170 | 2,170 | 2,112 | 2,112 | 500 | -61 | 97% | 97% | 45% | ▼ | 102% | 103% | 109% | 94% | 105% |
| 20241121 | 2,110 | 2,148 | 2,101 | 2,148 | 1,200 | 36 | 102% | 102% | 240% | ▲ | 98% | 101% | 107% | 95% | 106% |
| 20241122 | 2,148 | 2,149 | 2,098 | 2,098 | 900 | -50 | 98% | 98% | 75% | ▼ | 102% | 103% | 109% | 93% | 104% |
| 20241125 | 2,101 | 2,149 | 2,098 | 2,149 | 400 | 51 | 102% | 102% | 44% | ▲ | 100% | 99% | 106% | 96% | 106% |
| 20241126 | 2,177 | 2,177 | 2,136 | 2,171 | 700 | 22 | 101% | 100% | 175% | ▲▲ | 100% | 99% | 106% | 96% | 107% |
| 20241127 | 2,171 | 2,171 | 2,171 | 2,171 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 106% | 96% | 106% |
| 20241128 | 2,159 | 2,159 | 2,145 | 2,150 | 1,400 | -21 | 99% | 100% | 700% | ▼ | 100% | 100% | 107% | 96% | 103% |
| 20241129 | 2,150 | 2,157 | 2,103 | 2,157 | 1,800 | 7 | 100% | 100% | 129% | ▲ | 100% | 103% | 109% | 96% | 104% |
| 20241202 | 2,107 | 2,148 | 2,107 | 2,110 | 800 | -47 | 98% | 100% | 44% | ▼ | 102% | 103% | 109% | 94% | 101% |
| 20241203 | 2,112 | 2,149 | 2,112 | 2,148 | 1,100 | 38 | 102% | 102% | 138% | ▲ | 100% | 103% | 107% | 95% | 103% |
| 20241204 | 2,124 | 2,169 | 2,124 | 2,126 | 800 | -22 | 99% | 100% | 73% | ▼ | 101% | 105% | 107% | 94% | 101% |
| 20241205 | 2,126 | 2,150 | 2,113 | 2,149 | 1,200 | 23 | 101% | 101% | 150% | ▲ | 101% | 105% | 106% | 96% | 102% |
| 20241206 | 2,150 | 2,180 | 2,150 | 2,180 | 2,200 | 31 | 101% | 101% | 183% | ▲▲ | 100% | 104% | 0% | 99% | 104% |
| 20241209 | 2,180 | 2,180 | 2,180 | 2,180 | 800 | 0 | 100% | 100% | 36% | -- | 100% | 104% | 0% | 99% | 104% |
| 20241210 | 2,191 | 2,191 | 2,190 | 2,190 | 200 | 10 | 100% | 100% | 25% | ▲ | 102% | 105% | 0% | 100% | 104% |
| 20241211 | 2,190 | 2,225 | 2,190 | 2,225 | 2,200 | 35 | 102% | 102% | 1100% | ▲▲ | 101% | 103% | 0% | 100% | 106% |
| 20241212 | 2,228 | 2,249 | 2,227 | 2,249 | 500 | 24 | 101% | 101% | 23% | ▲▲▲ | 102% | 102% | 0% | 100% | 107% |
| 20241213 | 2,217 | 2,270 | 2,217 | 2,270 | 500 | 21 | 101% | 102% | 100% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
| 20241216 | 2,279 | 2,280 | 2,279 | 2,279 | 500 | 9 | 100% | 100% | 100% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 109% |
| 20241217 | 2,279 | 2,297 | 2,279 | 2,297 | 1,400 | 18 | 101% | 101% | 280% | ▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20241218 | 2,276 | 2,276 | 2,240 | 2,240 | 500 | -57 | 98% | 98% | 36% | ▼ | 101% | 0% | 0% | 98% | 107% |
| 20241219 | 2,240 | 2,289 | 2,239 | 2,270 | 500 | 30 | 101% | 101% | 100% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241220 | 2,270 | 2,275 | 2,236 | 2,275 | 400 | 5 | 100% | 100% | 80% | ▲▲ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 |