| 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 | 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% | 95% | 97% | 103% |
| 20250328 | 2,250 | 2,301 | 2,250 | 2,301 | 700 | 15 | 101% | 102% | 140% | ▲ | 97% | 94% | 93% | 98% | 103% |
| 20250331 | 2,287 | 2,287 | 2,200 | 2,224 | 1,700 | -77 | 97% | 97% | 243% | ▼ | 100% | 92% | 96% | 94% | 100% |
| 20250401 | 2,222 | 2,225 | 2,222 | 2,224 | 500 | 0 | 100% | 100% | 29% | -- | 99% | 92% | 96% | 96% | 100% |
| 20250402 | 2,218 | 2,218 | 2,202 | 2,202 | 200 | -22 | 99% | 99% | 40% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20250403 | 2,152 | 2,155 | 2,150 | 2,150 | 600 | -52 | 98% | 100% | 300% | ▼▼ | 97% | 100% | 101% | 93% | 100% |
| 20250404 | 2,100 | 2,100 | 2,000 | 2,037 | 2,600 | -113 | 95% | 97% | 433% | ▼▼▼ | 108% | 112% | 113% | 88% | 100% |
| 20250408 | 1,890 | 2,067 | 1,890 | 2,036 | 1,500 | -1 | 100% | 108% | 58% | ▼▼▼▼ | 100% | 107% | 108% | 88% | 100% |
| 20250409 | 1,970 | 1,970 | 1,970 | 1,970 | 300 | -66 | 97% | 100% | 20% | ▼▼▼▼▼ | 103% | 100% | 103% | 86% | 100% |
| 20250410 | 2,050 | 2,107 | 2,050 | 2,105 | 1,400 | 135 | 107% | 103% | 467% | ▲ | 102% | 100% | 108% | 91% | 107% |
| 20250414 | 2,053 | 2,100 | 2,022 | 2,100 | 600 | -5 | 100% | 102% | 43% | ▼ | 100% | 97% | 107% | 91% | 107% |
| 20250415 | 2,110 | 2,110 | 2,110 | 2,110 | 100 | 10 | 100% | 100% | 17% | ▲ | 101% | 101% | 111% | 92% | 107% |
| 20250416 | 2,023 | 2,053 | 2,023 | 2,053 | 300 | -57 | 97% | 101% | 300% | ▼ | 100% | 101% | 110% | 89% | 104% |
| 20250417 | 2,053 | 2,053 | 2,053 | 2,053 | 100 | 0 | 100% | 100% | 33% | -- | 99% | 104% | 110% | 89% | 104% |
| 20250418 | 2,053 | 2,053 | 2,013 | 2,042 | 400 | -11 | 99% | 99% | 400% | ▼ | 100% | 104% | 110% | 89% | 104% |
| 20250422 | 2,050 | 2,050 | 2,050 | 2,050 | 200 | 8 | 100% | 100% | 50% | ▲ | 99% | 103% | 110% | 89% | 104% |
| 20250423 | 2,050 | 2,050 | 2,027 | 2,027 | 200 | -23 | 99% | 99% | 100% | ▼ | 100% | 102% | 108% | 88% | 103% |
| 20250425 | 2,077 | 2,077 | 2,070 | 2,075 | 400 | 48 | 102% | 100% | 200% | ▲ | 100% | 99% | 106% | 90% | 105% |
| 20250428 | 2,125 | 2,130 | 2,105 | 2,130 | 1,200 | 55 | 103% | 100% | 300% | ▲▲ | 99% | 99% | 106% | 92% | 108% |
| 20250430 | 2,126 | 2,126 | 2,044 | 2,110 | 2,000 | -20 | 99% | 99% | 167% | ▼ | 98% | 106% | 107% | 92% | 107% |
| 20250501 | 2,102 | 2,102 | 2,054 | 2,065 | 400 | -45 | 98% | 98% | 20% | ▼▼ | 100% | 106% | 106% | 90% | 105% |
| 20250507 | 2,100 | 2,150 | 2,100 | 2,110 | 2,000 | 45 | 102% | 100% | 500% | ▲ | 98% | 105% | 104% | 95% | 107% |
| 20250508 | 2,135 | 2,135 | 2,101 | 2,101 | 300 | -9 | 100% | 98% | 15% | ▼ | 100% | 107% | 106% | 94% | 107% |
| 20250509 | 2,101 | 2,101 | 2,100 | 2,100 | 300 | -1 | 100% | 100% | 100% | ▼▼ | 104% | 105% | 104% | 95% | 107% |
| 20250512 | 2,136 | 2,220 | 2,100 | 2,220 | 5,200 | 120 | 106% | 104% | 1733% | ▲ | 99% | 99% | 100% | 100% | 113% |
| 20250513 | 2,220 | 2,250 | 2,159 | 2,208 | 3,700 | -12 | 99% | 99% | 71% | ▼ | 102% | 102% | 101% | 99% | 112% |
| 20250514 | 2,200 | 2,250 | 2,200 | 2,245 | 2,000 | 37 | 102% | 102% | 54% | ▲ | 101% | 101% | 100% | 100% | 114% |
| 20250515 | 2,220 | 2,249 | 2,192 | 2,249 | 1,200 | 4 | 100% | 101% | 60% | ▲▲ | 98% | 98% | 99% | 100% | 114% |
| 20250519 | 2,249 | 2,249 | 2,204 | 2,204 | 200 | -45 | 98% | 98% | 17% | ▼ | 99% | 100% | 101% | 98% | 109% |
| 20250520 | 2,204 | 2,204 | 2,183 | 2,183 | 200 | -21 | 99% | 99% | 100% | ▼▼ | 102% | 100% | 101% | 97% | 108% |
| 20250521 | 2,207 | 2,246 | 2,207 | 2,246 | 400 | 63 | 103% | 102% | 200% | ▲ | 98% | 100% | 100% | 100% | 111% |
| 20250522 | 2,217 | 2,217 | 2,180 | 2,180 | 2,400 | -66 | 97% | 98% | 600% | ▼ | 100% | 100% | 101% | 97% | 108% |
| 20250523 | 2,211 | 2,211 | 2,211 | 2,211 | 300 | 31 | 101% | 100% | 13% | ▲ | 99% | 101% | 0% | 98% | 109% |
| 20250526 | 2,199 | 2,199 | 2,176 | 2,176 | 400 | -35 | 98% | 99% | 133% | ▼ | 102% | 102% | 0% | 97% | 107% |
| 20250527 | 2,174 | 2,214 | 2,174 | 2,214 | 4,100 | 38 | 102% | 102% | 1025% | ▲ | 99% | 100% | 0% | 98% | 109% |
| 20250528 | 2,217 | 2,217 | 2,191 | 2,191 | 700 | -23 | 99% | 99% | 17% | ▼ | 101% | 101% | 0% | 97% | 108% |
| 20250529 | 2,191 | 2,214 | 2,181 | 2,214 | 700 | 23 | 101% | 101% | 100% | ▲ | 100% | 98% | 0% | 98% | 107% |
| 20250530 | 2,221 | 2,229 | 2,196 | 2,225 | 1,400 | 11 | 100% | 100% | 200% | ▲▲ | 100% | 102% | 0% | 99% | 108% |
| 20250602 | 2,175 | 2,211 | 2,161 | 2,176 | 1,700 | -49 | 98% | 100% | 121% | ▼ | 103% | 103% | 0% | 97% | 105% |
| 20250603 | 2,160 | 2,219 | 2,142 | 2,219 | 2,500 | 43 | 102% | 103% | 147% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20250604 | 2,169 | 2,200 | 2,169 | 2,177 | 2,300 | -42 | 98% | 100% | 92% | ▼ | 100% | 0% | 0% | 97% | 104% |
| 20250605 | 2,176 | 2,177 | 2,176 | 2,177 | 400 | 0 | 100% | 100% | 17% | -- | 102% | 0% | 0% | 97% | 104% |
| 20250606 | 2,191 | 2,246 | 2,191 | 2,225 | 2,100 | 48 | 102% | 102% | 525% | ▲ | % | % | % | 99% | 106% |
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 | 10,200 | 0 | 8,500 | 0 | 1,700 |
| 2025-05-23 | 0 | 10,500 | 0 | 8,700 | 0 | 1,800 |
| 2025-05-16 | 0 | 10,900 | 0 | 8,900 | 0 | 2,000 |
| 2025-05-09 | 0 | 7,900 | 0 | 6,900 | 0 | 1,000 |
| 2025-05-02 | 0 | 7,800 | 0 | 6,800 | 0 | 1,000 |
| 2025-04-25 | 0 | 7,600 | 0 | 6,400 | 0 | 1,200 |
| 2025-04-18 | 0 | 7,400 | 0 | 6,200 | 0 | 1,200 |
| 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 |
|---|---|---|---|
| 20250602 | 10:00 | 英和 | 2025年３月期 決算説明会資料 |
| 20250512 | 15:00 | 英和 | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250512 | 15:00 | 英和 | 剰余金の配当（増配）に関するお知らせ |
| 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 |