| 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 | 3,240 | 3,240 | 3,000 | 3,005 | 26,900 | -175 | 94% | 93% | 121% | ▼ | 97% | 48% | 50% | 94% | 107% |
| 20240925 | 2,980 | 2,980 | 2,879 | 2,879 | 23,000 | -126 | 96% | 97% | 86% | ▼▼ | 100% | 48% | 50% | 91% | 100% |
| 20240926 | 2,968 | 2,973 | 2,880 | 2,973 | 30,700 | 94 | 103% | 100% | 133% | ▲ | 99% | 99% | 102% | 93% | 103% |
| 20240927 | 1,459 | 1,470 | 1,429 | 1,446 | 44,700 | -1,527 | 49% | 99% | 146% | ▼ | 98% | 106% | 107% | 45% | 100% |
| 20240930 | 1,397 | 1,399 | 1,369 | 1,372 | 46,000 | -74 | 95% | 98% | 103% | ▼▼ | 102% | 112% | 106% | 43% | 100% |
| 20241001 | 1,400 | 1,448 | 1,395 | 1,424 | 53,000 | 52 | 104% | 102% | 115% | ▲ | 99% | 110% | 104% | 45% | 104% |
| 20241002 | 1,424 | 1,450 | 1,400 | 1,416 | 39,500 | -8 | 99% | 99% | 75% | ▼ | 101% | 104% | 100% | 45% | 103% |
| 20241003 | 1,430 | 1,448 | 1,408 | 1,448 | 34,600 | 32 | 102% | 101% | 88% | ▲ | 103% | 100% | 98% | 46% | 106% |
| 20241004 | 1,448 | 1,486 | 1,446 | 1,485 | 64,700 | 37 | 103% | 103% | 187% | ▲▲ | 104% | 97% | 93% | 47% | 108% |
| 20241007 | 1,510 | 1,585 | 1,505 | 1,570 | 81,200 | 85 | 106% | 104% | 126% | ▲▲▲ | 97% | 97% | 90% | 49% | 114% |
| 20241008 | 1,539 | 1,539 | 1,473 | 1,493 | 97,000 | -77 | 95% | 97% | 119% | ▼ | 97% | 100% | 93% | 47% | 109% |
| 20241009 | 1,493 | 1,493 | 1,427 | 1,454 | 95,800 | -39 | 97% | 97% | 99% | ▼▼ | 99% | 102% | 95% | 46% | 106% |
| 20241010 | 1,459 | 1,459 | 1,421 | 1,441 | 51,900 | -13 | 99% | 99% | 54% | ▼▼▼ | 101% | 102% | 96% | 45% | 105% |
| 20241011 | 1,441 | 1,473 | 1,438 | 1,461 | 61,100 | 20 | 101% | 101% | 118% | ▲ | 102% | 98% | 94% | 46% | 106% |
| 20241015 | 1,466 | 1,500 | 1,458 | 1,492 | 61,800 | 31 | 102% | 102% | 101% | ▲▲ | 102% | 97% | 95% | 47% | 109% |
| 20241016 | 1,462 | 1,522 | 1,451 | 1,490 | 66,900 | -2 | 100% | 102% | 108% | ▼ | 99% | 94% | 93% | 47% | 109% |
| 20241017 | 1,490 | 1,513 | 1,459 | 1,477 | 38,100 | -13 | 99% | 99% | 57% | ▼▼ | 97% | 94% | 93% | 46% | 108% |
| 20241018 | 1,477 | 1,477 | 1,421 | 1,436 | 25,400 | -41 | 97% | 97% | 67% | ▼▼▼ | 99% | 97% | 96% | 45% | 105% |
| 20241021 | 1,436 | 1,451 | 1,411 | 1,423 | 23,100 | -13 | 99% | 99% | 91% | ▼▼▼▼ | 98% | 97% | 96% | 45% | 104% |
| 20241022 | 1,422 | 1,427 | 1,374 | 1,397 | 28,400 | -26 | 98% | 98% | 123% | ▼▼▼▼▼ | 98% | 99% | 98% | 46% | 102% |
| 20241023 | 1,404 | 1,404 | 1,373 | 1,376 | 23,800 | -21 | 98% | 98% | 84% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 46% | 100% |
| 20241024 | 1,370 | 1,394 | 1,362 | 1,389 | 27,800 | 13 | 101% | 101% | 117% | ▲ | 97% | 99% | 98% | 47% | 101% |
| 20241025 | 1,401 | 1,418 | 1,354 | 1,354 | 30,700 | -35 | 97% | 97% | 110% | ▼ | 101% | 101% | 101% | 86% | 100% |
| 20241028 | 1,367 | 1,385 | 1,354 | 1,384 | 28,900 | 30 | 102% | 101% | 94% | ▲ | 99% | 97% | 99% | 88% | 102% |
| 20241029 | 1,386 | 1,394 | 1,357 | 1,379 | 26,100 | -5 | 100% | 99% | 90% | ▼ | 97% | 97% | 99% | 88% | 102% |
| 20241030 | 1,392 | 1,392 | 1,327 | 1,344 | 211,400 | -35 | 97% | 97% | 810% | ▼▼ | 103% | 102% | 103% | 86% | 100% |
| 20241031 | 1,340 | 1,404 | 1,335 | 1,382 | 56,300 | 38 | 103% | 103% | 27% | ▲ | 98% | 101% | 101% | 88% | 103% |
| 20241101 | 1,364 | 1,372 | 1,343 | 1,343 | 23,100 | -39 | 97% | 98% | 41% | ▼ | 99% | 99% | 101% | 86% | 100% |
| 20241105 | 1,360 | 1,360 | 1,334 | 1,344 | 11,600 | 1 | 100% | 99% | 50% | ▲ | 99% | 97% | 101% | 86% | 100% |
| 20241106 | 1,374 | 1,374 | 1,339 | 1,354 | 31,000 | 10 | 101% | 99% | 267% | ▲▲ | 101% | 98% | 102% | 91% | 101% |
| 20241107 | 1,359 | 1,372 | 1,345 | 1,372 | 26,000 | 18 | 101% | 101% | 84% | ▲▲▲ | 98% | 96% | 100% | 92% | 102% |
| 20241108 | 1,380 | 1,384 | 1,346 | 1,347 | 16,200 | -25 | 98% | 98% | 62% | ▼ | 100% | 102% | 103% | 90% | 100% |
| 20241111 | 1,340 | 1,344 | 1,332 | 1,336 | 7,400 | -11 | 99% | 100% | 46% | ▼▼ | 99% | 102% | 103% | 90% | 100% |
| 20241112 | 1,339 | 1,356 | 1,321 | 1,329 | 22,500 | -7 | 99% | 99% | 304% | ▼▼▼ | 100% | 103% | 104% | 89% | 100% |
| 20241113 | 1,323 | 1,335 | 1,311 | 1,323 | 22,200 | -6 | 100% | 100% | 99% | ▼▼▼▼ | 99% | 103% | 104% | 89% | 100% |
| 20241114 | 1,328 | 1,337 | 1,320 | 1,320 | 9,400 | -3 | 100% | 99% | 42% | ▼▼▼▼▼ | 102% | 101% | 105% | 89% | 100% |
| 20241115 | 1,337 | 1,386 | 1,319 | 1,364 | 34,700 | 44 | 103% | 102% | 369% | ▲ | 99% | 101% | 103% | 95% | 103% |
| 20241118 | 1,361 | 1,365 | 1,339 | 1,346 | 13,800 | -18 | 99% | 99% | 40% | ▼ | 101% | 102% | 104% | 95% | 102% |
| 20241119 | 1,346 | 1,373 | 1,343 | 1,364 | 13,600 | 18 | 101% | 101% | 99% | ▲ | 100% | 101% | 104% | 98% | 103% |
| 20241120 | 1,355 | 1,375 | 1,346 | 1,355 | 14,000 | -9 | 99% | 100% | 103% | ▼ | 100% | 101% | 104% | 98% | 103% |
| 20241121 | 1,357 | 1,365 | 1,351 | 1,352 | 8,400 | -3 | 100% | 100% | 60% | ▼▼ | 101% | 98% | 104% | 97% | 102% |
| 20241122 | 1,361 | 1,378 | 1,354 | 1,378 | 15,700 | 26 | 102% | 101% | 187% | ▲ | 98% | 97% | 101% | 100% | 104% |
| 20241125 | 1,400 | 1,400 | 1,374 | 1,374 | 22,200 | -4 | 100% | 98% | 141% | ▼ | 100% | 99% | 104% | 99% | 104% |
| 20241126 | 1,364 | 1,379 | 1,355 | 1,367 | 12,100 | -7 | 99% | 100% | 55% | ▼▼ | 97% | 101% | 103% | 99% | 104% |
| 20241127 | 1,371 | 1,371 | 1,333 | 1,336 | 11,200 | -31 | 98% | 97% | 93% | ▼▼▼ | 100% | 104% | 106% | 97% | 101% |
| 20241128 | 1,332 | 1,344 | 1,330 | 1,333 | 11,400 | -3 | 100% | 100% | 102% | ▼▼▼▼ | 101% | 100% | 105% | 96% | 101% |
| 20241129 | 1,343 | 1,370 | 1,343 | 1,356 | 31,300 | 23 | 102% | 101% | 275% | ▲ | 100% | 100% | 105% | 98% | 103% |
| 20241202 | 1,349 | 1,360 | 1,341 | 1,349 | 11,300 | -7 | 99% | 100% | 36% | ▼ | 103% | 102% | 105% | 98% | 102% |
| 20241203 | 1,341 | 1,385 | 1,341 | 1,382 | 24,100 | 33 | 102% | 103% | 213% | ▲ | 99% | 100% | 102% | 100% | 105% |
| 20241204 | 1,366 | 1,371 | 1,344 | 1,348 | 14,800 | -34 | 98% | 99% | 61% | ▼ | 98% | 101% | 102% | 98% | 102% |
| 20241205 | 1,367 | 1,367 | 1,344 | 1,344 | 11,300 | -4 | 100% | 98% | 76% | ▼▼ | 99% | 104% | 100% | 97% | 102% |
| 20241206 | 1,356 | 1,359 | 1,341 | 1,343 | 12,500 | -1 | 100% | 99% | 111% | ▼▼▼ | 101% | 104% | 0% | 97% | 102% |
| 20241209 | 1,356 | 1,389 | 1,350 | 1,367 | 25,400 | 24 | 102% | 101% | 203% | ▲ | 99% | 102% | 0% | 99% | 104% |
| 20241210 | 1,385 | 1,388 | 1,366 | 1,368 | 19,600 | 1 | 100% | 99% | 77% | ▲▲ | 101% | 104% | 0% | 99% | 104% |
| 20241211 | 1,360 | 1,382 | 1,360 | 1,376 | 10,000 | 8 | 101% | 101% | 51% | ▲▲▲ | 102% | 102% | 0% | 100% | 104% |
| 20241212 | 1,385 | 1,420 | 1,373 | 1,406 | 26,300 | 30 | 102% | 102% | 263% | ▲▲▲▲ | 102% | 101% | 0% | 100% | 105% |
| 20241213 | 1,376 | 1,422 | 1,373 | 1,406 | 29,200 | 0 | 100% | 102% | 111% | -- | 99% | 98% | 0% | 100% | 105% |
| 20241216 | 1,414 | 1,415 | 1,394 | 1,404 | 11,400 | -2 | 100% | 99% | 39% | ▼ | 100% | 97% | 0% | 100% | 105% |
| 20241217 | 1,409 | 1,420 | 1,403 | 1,413 | 14,300 | 9 | 101% | 100% | 125% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241218 | 1,406 | 1,411 | 1,385 | 1,392 | 9,900 | -21 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 1,384 | 1,413 | 1,381 | 1,390 | 9,700 | -2 | 100% | 100% | 98% | ▼▼ | 97% | 0% | 0% | 98% | 104% |
| 20241220 | 1,404 | 1,404 | 1,354 | 1,361 | 20,700 | -29 | 98% | 97% | 213% | ▼▼▼ | % | % | % | 96% | 102% |
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 | 3,000 | 11,500 | 200 | 6,400 | 2,800 | 5,100 |
| 2024-12-06 | 2,300 | 11,800 | 200 | 5,700 | 2,100 | 6,100 |
| 2024-11-29 | 3,900 | 12,000 | 200 | 5,800 | 3,700 | 6,200 |
| 2024-11-22 | 5,300 | 12,100 | 200 | 5,400 | 5,100 | 6,700 |
| 2024-11-15 | 5,600 | 12,400 | 200 | 5,400 | 5,400 | 7,000 |
| 2024-11-08 | 6,300 | 14,400 | 200 | 7,400 | 6,100 | 7,000 |
| 2024-11-01 | 8,700 | 13,000 | 200 | 5,700 | 8,500 | 7,300 |
| 2024-10-25 | 8,100 | 12,200 | 200 | 5,100 | 7,900 | 7,100 |
| 2024-10-18 | 9,200 | 13,400 | 200 | 5,300 | 9,000 | 8,100 |
| 2024-10-11 | 9,200 | 12,400 | 200 | 4,800 | 9,000 | 7,600 |
| 2024-10-04 | 9,500 | 10,700 | 200 | 4,500 | 9,300 | 6,200 |
| 2024-09-27 | 10,300 | 17,300 | 200 | 5,700 | 10,100 | 11,600 |
| 2024-09-20 | 5,900 | 5,600 | 100 | 2,900 | 5,800 | 2,700 |
| 2024-09-13 | 6,100 | 4,600 | 100 | 2,800 | 6,000 | 1,800 |
| 2024-09-06 | 6,800 | 5,400 | 100 | 2,200 | 6,700 | 3,200 |
| 2024-08-30 | 7,900 | 6,600 | 100 | 2,200 | 7,800 | 4,400 |
| 2024-08-23 | 6,900 | 6,900 | 300 | 2,800 | 6,600 | 4,100 |
| 2024-08-16 | 1,200 | 4,600 | 100 | 3,000 | 1,100 | 1,600 |
| 2024-08-09 | 1,300 | 4,500 | 100 | 3,100 | 1,200 | 1,400 |
| 2024-08-02 | 2,800 | 6,500 | 100 | 4,700 | 2,700 | 1,800 |
| 2024-07-26 | 2,600 | 6,200 | 100 | 4,500 | 2,500 | 1,700 |
| 2024-07-19 | 3,300 | 8,100 | 300 | 6,100 | 3,000 | 2,000 |
| 2024-07-12 | 2,700 | 7,300 | 100 | 5,300 | 2,600 | 2,000 |
| 2024-07-05 | 2,300 | 6,100 | 100 | 4,100 | 2,200 | 2,000 |
| 2024-06-28 | 1,800 | 6,800 | 100 | 4,000 | 1,700 | 2,800 |
| 2024-06-21 | 1,700 | 6,600 | 100 | 3,600 | 1,600 | 3,000 |
| 2024-06-14 | 1,700 | 6,700 | 100 | 3,400 | 1,600 | 3,300 |
| 2024-06-07 | 1,700 | 7,600 | 100 | 3,300 | 1,600 | 4,300 |
| 2024-05-31 | 1,800 | 7,900 | 100 | 3,600 | 1,700 | 4,300 |
| 2024-05-24 | 1,800 | 9,100 | 100 | 4,100 | 1,700 | 5,000 |
| 2024-05-17 | 3,300 | 13,700 | 100 | 7,500 | 3,200 | 6,200 |
| 2024-05-10 | 3,100 | 21,500 | 100 | 8,700 | 3,000 | 12,800 |
| 2024-05-02 | 2,900 | 17,900 | 100 | 8,700 | 2,800 | 9,200 |
| 2024-04-26 | 5,500 | 19,600 | 100 | 8,500 | 5,400 | 11,100 |
| 2024-04-19 | 1,200 | 14,200 | 100 | 6,800 | 1,100 | 7,400 |
| 2024-04-12 | 1,400 | 11,600 | 200 | 5,700 | 1,200 | 5,900 |
| 2024-04-05 | 1,100 | 11,400 | 200 | 5,200 | 900 | 6,200 |
| 2024-03-29 | 2,900 | 11,700 | 800 | 5,700 | 2,100 | 6,000 |
| 2024-03-22 | 113,200 | 33,200 | 110,800 | 5,300 | 2,400 | 27,900 |
| 2024-03-15 | 57,300 | 31,100 | 55,200 | 5,000 | 2,100 | 26,100 |
| 2024-03-08 | 28,400 | 31,200 | 26,500 | 5,600 | 1,900 | 25,600 |
| 2024-03-01 | 11,200 | 24,700 | 9,600 | 13,100 | 1,600 | 11,600 |
| 2024-02-22 | 1,800 | 30,700 | 400 | 15,700 | 1,400 | 15,000 |
| 2024-02-16 | 1,700 | 37,700 | 300 | 15,700 | 1,400 | 22,000 |
| 2024-02-09 | 1,400 | 42,300 | 300 | 17,000 | 1,100 | 25,300 |
| 2024-02-02 | 1,300 | 43,200 | 300 | 17,400 | 1,000 | 25,800 |
| 2024-01-26 | 1,100 | 33,700 | 200 | 16,500 | 900 | 17,200 |
| 2024-01-19 | 1,000 | 32,800 | 200 | 15,900 | 800 | 16,900 |
| 2024-01-12 | 1,400 | 17,800 | 200 | 16,100 | 1,200 | 1,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 11:00 | 杉本商事 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241021 | 12:00 | 杉本商事 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241002 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240903 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240820 | 15:00 | 杉本商事 | 資本コストや株価を意識した経営の実現に向けた対応 |
| 20240820 | 15:00 | 杉本商事 | 株式分割、定款の一部変更及び自己株式取得に係る事項の一部変更並びに配当予想の修正に関するお知らせ |
| 20240802 | 15:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240729 | 11:30 | 杉本商事 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240704 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240624 | 15:30 | 杉本商事 | 連結子会社からの配当金受領に関するお知らせ |
| 20240624 | 15:30 | 杉本商事 | 単体業績予想修正に関するお知らせ |
| 20240604 | 12:00 | 杉本商事 | 自己株式の取得状況に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 第４次中期経営計画の策定に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 役員の異動に関するお知らせ |
| 20240520 | 15:00 | 杉本商事 | 定款一部変更に関するお知らせ |
| 20240425 | 14:30 | 杉本商事 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240425 | 14:30 | 杉本商事 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240425 | 14:30 | 杉本商事 | 「ガバナンス委員会」設置のお知らせ |
| 20240216 | 16:00 | 杉本商事 | 取締役会の実効性評価に関して |
| 20240129 | 11:00 | 杉本商事 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240119 | 15:30 | 杉本商事 | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9932 | 1 | 機械工具の専門商社｜杉本商事株式会社 | MOOVING ONE | 2024-12-21 15:28:30 |
| 9932 | 2 | 2024-06-21 22:29:21 | |
| 9932 | 2 | 2024-06-21 22:29:17 | |
| 9932 | 2 | 2024-06-21 22:29:14 | |
| 9932 | 2 | 株主総会 | 杉本商事株式会社 | 2024-06-14 09:06:04 |
| 9932 | 2 | 株式情報・株式状況 | 杉本商事株式会社 | 2024-06-14 09:06:03 |
| 9932 | 2 | 電子公告 | 杉本商事株式会社 | 2024-06-14 09:06:02 |
| 9932 | 2 | 発表資料 | 杉本商事株式会社 | 2024-06-14 09:06:00 |
| 9932 | 2 | 事業報告書 | 杉本商事株式会社 | 2024-06-14 09:05:59 |
| 9932 | 2 | 有価証券報告書 | 杉本商事株式会社 | 2024-06-14 09:05:58 |