| 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 | 4,991 | 5,030 | 4,945 | 5,011 | 199,800 | 23 | 100% | 100% | 66% | ▲ | 100% | 101% | 107% | 95% | 100% |
| 20240925 | 5,011 | 5,033 | 4,976 | 5,010 | 121,800 | -1 | 100% | 100% | 61% | ▼ | 102% | 100% | 106% | 95% | 100% |
| 20240926 | 5,058 | 5,165 | 5,019 | 5,155 | 248,700 | 145 | 103% | 102% | 204% | ▲ | 100% | 100% | 105% | 98% | 103% |
| 20240927 | 5,067 | 5,118 | 5,032 | 5,084 | 254,800 | -71 | 99% | 100% | 102% | ▼ | 100% | 104% | 106% | 96% | 102% |
| 20240930 | 4,995 | 5,037 | 4,890 | 5,003 | 240,500 | -81 | 98% | 100% | 94% | ▼▼ | 100% | 104% | 104% | 95% | 100% |
| 20241001 | 5,034 | 5,057 | 4,993 | 5,040 | 132,300 | 37 | 101% | 100% | 55% | ▲ | 100% | 104% | 104% | 95% | 101% |
| 20241002 | 5,056 | 5,091 | 5,016 | 5,046 | 160,300 | 6 | 100% | 100% | 121% | ▲▲ | 100% | 105% | 102% | 96% | 101% |
| 20241003 | 5,108 | 5,112 | 5,040 | 5,085 | 146,700 | 39 | 101% | 100% | 92% | ▲▲▲ | 102% | 106% | 103% | 96% | 102% |
| 20241004 | 5,085 | 5,199 | 5,079 | 5,170 | 229,400 | 85 | 102% | 102% | 156% | ▲▲▲▲ | 101% | 103% | 99% | 98% | 104% |
| 20241007 | 5,203 | 5,274 | 5,176 | 5,247 | 197,400 | 77 | 101% | 101% | 86% | ▲▲▲▲▲ | 102% | 102% | 97% | 99% | 105% |
| 20241008 | 5,200 | 5,282 | 5,165 | 5,282 | 193,500 | 35 | 101% | 102% | 98% | ▲▲▲▲▲▲ | 101% | 99% | 94% | 100% | 106% |
| 20241009 | 5,350 | 5,382 | 5,290 | 5,382 | 214,900 | 100 | 102% | 101% | 111% | ▲▲▲▲▲▲▲ | 100% | 97% | 93% | 100% | 108% |
| 20241010 | 5,399 | 5,400 | 5,345 | 5,384 | 143,300 | 2 | 100% | 100% | 67% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 94% | 100% | 108% |
| 20241011 | 5,328 | 5,338 | 5,273 | 5,314 | 210,200 | -70 | 99% | 100% | 147% | ▼ | 99% | 98% | 98% | 99% | 107% |
| 20241015 | 5,314 | 5,323 | 5,246 | 5,283 | 169,400 | -31 | 99% | 99% | 81% | ▼▼ | 100% | 100% | 99% | 98% | 106% |
| 20241016 | 5,240 | 5,329 | 5,209 | 5,234 | 140,700 | -49 | 99% | 100% | 83% | ▼▼▼ | 100% | 98% | 99% | 97% | 105% |
| 20241017 | 5,265 | 5,265 | 5,206 | 5,240 | 148,100 | 6 | 100% | 100% | 105% | ▲ | 99% | 97% | 99% | 97% | 105% |
| 20241018 | 5,240 | 5,249 | 5,180 | 5,190 | 199,800 | -50 | 99% | 99% | 135% | ▼ | 101% | 97% | 100% | 96% | 104% |
| 20241021 | 5,190 | 5,249 | 5,146 | 5,233 | 259,300 | 43 | 101% | 101% | 130% | ▲ | 99% | 96% | 100% | 97% | 105% |
| 20241022 | 5,191 | 5,207 | 5,135 | 5,149 | 147,900 | -84 | 98% | 99% | 57% | ▼ | 98% | 96% | 101% | 96% | 103% |
| 20241023 | 5,142 | 5,171 | 5,055 | 5,058 | 103,600 | -91 | 98% | 98% | 70% | ▼▼ | 100% | 98% | 103% | 94% | 101% |
| 20241024 | 5,058 | 5,094 | 5,037 | 5,038 | 237,200 | -20 | 100% | 100% | 229% | ▼▼▼ | 98% | 99% | 103% | 94% | 101% |
| 20241025 | 5,065 | 5,074 | 4,938 | 4,958 | 120,100 | -80 | 98% | 98% | 51% | ▼▼▼▼ | 99% | 101% | 104% | 92% | 100% |
| 20241028 | 4,979 | 4,996 | 4,917 | 4,930 | 152,400 | -28 | 99% | 99% | 127% | ▼▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20241029 | 4,930 | 4,956 | 4,896 | 4,925 | 148,700 | -5 | 100% | 100% | 98% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 91% | 100% |
| 20241030 | 4,941 | 4,973 | 4,889 | 4,951 | 943,300 | 26 | 101% | 100% | 634% | ▲ | 101% | 98% | 102% | 92% | 101% |
| 20241031 | 4,974 | 5,033 | 4,935 | 5,006 | 255,300 | 55 | 101% | 101% | 27% | ▲▲ | 97% | 99% | 100% | 93% | 102% |
| 20241101 | 4,935 | 4,960 | 4,785 | 4,800 | 159,400 | -206 | 96% | 97% | 62% | ▼ | 101% | 101% | 102% | 89% | 100% |
| 20241105 | 4,848 | 4,913 | 4,799 | 4,913 | 167,500 | 113 | 102% | 101% | 105% | ▲ | 97% | 105% | 100% | 91% | 102% |
| 20241106 | 4,933 | 4,949 | 4,791 | 4,799 | 202,200 | -114 | 98% | 97% | 121% | ▼ | 101% | 107% | 102% | 89% | 100% |
| 20241107 | 4,836 | 4,936 | 4,806 | 4,889 | 260,100 | 90 | 102% | 101% | 129% | ▲ | 100% | 104% | 101% | 91% | 102% |
| 20241108 | 4,889 | 4,935 | 4,850 | 4,908 | 229,500 | 19 | 100% | 100% | 88% | ▲▲ | 101% | 105% | 99% | 91% | 102% |
| 20241111 | 4,840 | 4,883 | 4,811 | 4,877 | 200,000 | -31 | 99% | 101% | 87% | ▼ | 107% | 104% | 97% | 92% | 102% |
| 20241112 | 4,879 | 5,286 | 4,845 | 5,197 | 455,600 | 320 | 107% | 107% | 228% | ▲ | 98% | 92% | 91% | 98% | 108% |
| 20241113 | 5,232 | 5,278 | 5,075 | 5,105 | 422,600 | -92 | 98% | 98% | 93% | ▼ | 101% | 96% | 94% | 97% | 106% |
| 20241114 | 5,052 | 5,166 | 5,030 | 5,078 | 254,000 | -27 | 99% | 101% | 60% | ▼▼ | 98% | 94% | 92% | 97% | 106% |
| 20241115 | 5,178 | 5,193 | 5,015 | 5,077 | 230,600 | -1 | 100% | 98% | 91% | ▼▼▼ | 96% | 99% | 95% | 97% | 106% |
| 20241118 | 4,989 | 5,002 | 4,766 | 4,766 | 291,200 | -311 | 94% | 96% | 126% | ▼▼▼▼ | 101% | 103% | 99% | 91% | 100% |
| 20241119 | 4,800 | 4,872 | 4,800 | 4,825 | 312,600 | 59 | 101% | 101% | 107% | ▲ | 101% | 99% | 98% | 93% | 101% |
| 20241120 | 4,822 | 4,888 | 4,772 | 4,850 | 247,600 | 25 | 101% | 101% | 79% | ▲▲ | 100% | 97% | 97% | 93% | 102% |
| 20241121 | 4,873 | 4,940 | 4,846 | 4,858 | 187,100 | 8 | 100% | 100% | 76% | ▲▲▲ | 102% | 97% | 98% | 93% | 102% |
| 20241122 | 4,848 | 4,950 | 4,848 | 4,936 | 226,700 | 78 | 102% | 102% | 121% | ▲▲▲▲ | 97% | 96% | 96% | 95% | 104% |
| 20241125 | 4,936 | 4,936 | 4,765 | 4,779 | 234,200 | -157 | 97% | 97% | 103% | ▼ | 100% | 99% | 99% | 92% | 100% |
| 20241126 | 4,765 | 4,810 | 4,716 | 4,750 | 169,200 | -29 | 99% | 100% | 72% | ▼▼ | 99% | 100% | 100% | 91% | 100% |
| 20241127 | 4,750 | 4,770 | 4,646 | 4,708 | 204,300 | -42 | 99% | 99% | 121% | ▼▼▼ | 100% | 101% | 101% | 91% | 100% |
| 20241128 | 4,700 | 4,732 | 4,660 | 4,718 | 175,200 | 10 | 100% | 100% | 86% | ▲ | 100% | 101% | 101% | 91% | 100% |
| 20241129 | 4,676 | 4,709 | 4,662 | 4,682 | 140,500 | -36 | 99% | 100% | 80% | ▼ | 101% | 100% | 102% | 90% | 100% |
| 20241202 | 4,667 | 4,716 | 4,629 | 4,699 | 212,300 | 17 | 100% | 101% | 151% | ▲ | 101% | 100% | 100% | 90% | 100% |
| 20241203 | 4,700 | 4,807 | 4,700 | 4,749 | 306,300 | 50 | 101% | 101% | 144% | ▲▲ | 100% | 100% | 100% | 91% | 101% |
| 20241204 | 4,708 | 4,742 | 4,678 | 4,700 | 212,200 | -49 | 99% | 100% | 69% | ▼ | 100% | 100% | 100% | 90% | 100% |
| 20241205 | 4,701 | 4,733 | 4,670 | 4,680 | 192,600 | -20 | 100% | 100% | 91% | ▼▼ | 100% | 100% | 100% | 90% | 100% |
| 20241206 | 4,689 | 4,704 | 4,632 | 4,669 | 200,000 | -11 | 100% | 100% | 104% | ▼▼▼ | 100% | 100% | 0% | 90% | 100% |
| 20241209 | 4,698 | 4,747 | 4,691 | 4,710 | 159,600 | 41 | 101% | 100% | 80% | ▲ | 99% | 100% | 0% | 91% | 101% |
| 20241210 | 4,750 | 4,763 | 4,705 | 4,723 | 208,200 | 13 | 100% | 99% | 130% | ▲▲ | 99% | 100% | 0% | 93% | 101% |
| 20241211 | 4,723 | 4,747 | 4,674 | 4,693 | 224,900 | -30 | 99% | 99% | 108% | ▼ | 100% | 101% | 0% | 92% | 101% |
| 20241212 | 4,693 | 4,726 | 4,669 | 4,683 | 253,700 | -10 | 100% | 100% | 113% | ▼▼ | 102% | 101% | 0% | 92% | 100% |
| 20241213 | 4,625 | 4,743 | 4,613 | 4,710 | 257,400 | 27 | 101% | 102% | 101% | ▲ | 101% | 100% | 0% | 95% | 101% |
| 20241216 | 4,710 | 4,750 | 4,685 | 4,741 | 121,000 | 31 | 101% | 101% | 47% | ▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241217 | 4,724 | 4,766 | 4,696 | 4,721 | 220,800 | -20 | 100% | 100% | 182% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241218 | 4,721 | 4,746 | 4,667 | 4,679 | 225,000 | -42 | 99% | 99% | 102% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 4,616 | 4,710 | 4,602 | 4,679 | 252,100 | 0 | 100% | 101% | 112% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 4,714 | 4,735 | 4,701 | 4,706 | 321,800 | 27 | 101% | 100% | 128% | ▲ | % | % | % | 98% | 101% |
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 | 5,700 | 33,300 | 4,200 | 18,100 | 1,500 | 15,200 |
| 2024-12-06 | 5,200 | 32,900 | 4,000 | 18,500 | 1,200 | 14,400 |
| 2024-11-29 | 4,700 | 35,200 | 4,000 | 19,500 | 700 | 15,700 |
| 2024-11-22 | 3,700 | 29,400 | 2,800 | 18,300 | 900 | 11,100 |
| 2024-11-15 | 4,900 | 27,100 | 2,900 | 18,000 | 2,000 | 9,100 |
| 2024-11-08 | 4,900 | 10,300 | 3,300 | 1,600 | 1,600 | 8,700 |
| 2024-11-01 | 5,900 | 8,900 | 4,200 | 1,200 | 1,700 | 7,700 |
| 2024-10-25 | 6,300 | 4,500 | 4,400 | 1,100 | 1,900 | 3,400 |
| 2024-10-18 | 6,800 | 3,600 | 4,100 | 1,200 | 2,700 | 2,400 |
| 2024-10-11 | 8,200 | 3,700 | 4,200 | 800 | 4,000 | 2,900 |
| 2024-10-04 | 6,300 | 2,500 | 3,800 | 700 | 2,500 | 1,800 |
| 2024-09-27 | 4,700 | 3,900 | 3,300 | 1,000 | 1,400 | 2,900 |
| 2024-09-20 | 4,600 | 3,400 | 3,100 | 1,100 | 1,500 | 2,300 |
| 2024-09-13 | 6,100 | 2,800 | 3,400 | 800 | 2,700 | 2,000 |
| 2024-09-06 | 6,200 | 2,400 | 3,300 | 1,000 | 2,900 | 1,400 |
| 2024-08-30 | 5,300 | 16,200 | 3,300 | 12,000 | 2,000 | 4,200 |
| 2024-08-23 | 6,200 | 17,900 | 3,300 | 16,700 | 2,900 | 1,200 |
| 2024-08-16 | 6,300 | 18,300 | 3,000 | 17,100 | 3,300 | 1,200 |
| 2024-08-09 | 8,600 | 15,700 | 6,000 | 14,900 | 2,600 | 800 |
| 2024-08-02 | 11,100 | 21,900 | 6,000 | 20,400 | 5,100 | 1,500 |
| 2024-07-26 | 14,900 | 27,600 | 3,200 | 24,300 | 11,700 | 3,300 |
| 2024-07-19 | 11,500 | 28,200 | 3,100 | 25,300 | 8,400 | 2,900 |
| 2024-07-12 | 12,600 | 29,000 | 3,000 | 24,300 | 9,600 | 4,700 |
| 2024-07-05 | 4,600 | 33,000 | 3,000 | 27,200 | 1,600 | 5,800 |
| 2024-06-28 | 5,400 | 33,800 | 3,200 | 25,200 | 2,200 | 8,600 |
| 2024-06-21 | 4,500 | 34,000 | 3,200 | 27,000 | 1,300 | 7,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-11 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -862,418 | 5,278 | 5,281 | 5,168 | 5,201 | 229,100 |
| 2024-09-05 | ＳＭＢＣ日興証券株式会社 | 862,418 | 1.10% | ▲ | 69,500 | 5,224 | 5,309 | 5,191 | 5,259 | 153,900 |
| 2024-09-03 | ＳＭＢＣ日興証券株式会社 | 792,918 | 1.01% | ▲ | 5,221 | 5,255 | 5,205 | 5,227 | 355,900 | |
| 2024-08-23 | ＳＭＢＣ日興証券株式会社 | 577,918 | 0.74% | ▲ | 91,500 | 5,156 | 5,164 | 5,102 | 5,130 | 292,300 |
| 2024-08-20 | ＳＭＢＣ日興証券株式会社 | 486,418 | 0.62% | ▲ | 88,700 | 5,137 | 5,160 | 5,066 | 5,120 | 159,700 |
| 2024-08-15 | ＳＭＢＣ日興証券株式会社 | 397,718 | 0.51% | ▲ | 5,042 | 5,049 | 4,966 | 5,034 | 208,200 | |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 385,940 | 0.49% | ▼ | -4,354 | 4,953 | 5,068 | 4,698 | 4,766 | 511,100 |
| 2024-07-25 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -864,993 | 5,425 | 5,479 | 5,348 | 5,417 | 519,200 |
| 2024-07-22 | ＳＭＢＣ日興証券株式会社 | 864,993 | 1.11% | ▲ | 54,800 | 5,275 | 5,275 | 5,205 | 5,229 | 238,200 |
| 2024-07-18 | ＳＭＢＣ日興証券株式会社 | 810,193 | 1.04% | ▲ | 93,500 | 5,180 | 5,237 | 5,165 | 5,212 | 298,200 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 390,294 | 0.50% | ▲ | 5,155 | 5,187 | 5,123 | 5,164 | 293,500 | |
| 2024-07-12 | ＳＭＢＣ日興証券株式会社 | 716,693 | 0.92% | ▲ | 81,545 | 5,164 | 5,197 | 5,119 | 5,184 | 275,600 |
| 2024-07-08 | ＳＭＢＣ日興証券株式会社 | 635,148 | 0.81% | ▲ | 80,900 | 4,792 | 4,814 | 4,731 | 4,762 | 211,900 |
| 2024-07-04 | ＳＭＢＣ日興証券株式会社 | 554,248 | 0.71% | ▲ | 68,100 | 4,800 | 4,809 | 4,766 | 4,800 | 164,900 |
| 2024-07-01 | ＳＭＢＣ日興証券株式会社 | 486,148 | 0.62% | ▲ | 77,500 | 4,920 | 4,920 | 4,833 | 4,856 | 228,400 |
| 2024-06-26 | ＳＭＢＣ日興証券株式会社 | 408,648 | 0.52% | ▲ | 4,923 | 4,925 | 4,837 | 4,867 | 279,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 11:00 | スズケン | 自己株式の取得状況に関するお知らせ |
| 20241115 | 11:00 | スズケン | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20241114 | 17:00 | スズケン | 自己株式立会外買付取引（ToSTNeT3）による自己株式の買付けに関するお知らせ |
| 20241112 | 15:00 | スズケン | 2025年3月期第2四半期（中間期）累計期間連結業績予想値と実績値との差異および2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20241112 | 15:00 | スズケン | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:00 | スズケン | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240830 | 15:00 | スズケン | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240625 | 16:30 | スズケン | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240329 | 15:00 | スズケン | 自己株式の消却完了に関するお知らせ |
| 20240124 | 11:00 | スズケン | 自己株式の取得状況および取得終了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USWP | 350 | 2024-11-18 15:55 | 株式会社スズケン | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100UKYH | 350 | 2024-10-25 14:30 | 株式会社スズケン | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100U4IA | 350 | 2024-07-30 10:27 | 株式会社スズケン | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
| S100SXNP | 350 | 2024-02-21 15:06 | 株式会社スズケン | シルチェスター・インターナショナル・インベスターズ・エルエルピー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9987 | 1 | トップ | 株式会社スズケン | 2024-12-22 03:23:25 |
| 9987 | 2 | 電子公告 | IR情報 | 株式会社スズケン | 2024-06-27 00:41:22 |
| 9987 | 2 | 免責事項 | IR情報 | 株式会社スズケン | 2024-06-27 00:41:15 |
| 9987 | 2 | よくあるご質問 | IR情報 | 株式会社スズケン | 2024-06-27 00:41:14 |
| 9987 | 2 | メール配信サービス（受信環境選択） | メール配信サービス | 株式会社スズケン | 2024-06-27 00:41:13 |
| 9987 | 2 | メール配信サービス | IR情報 | 株式会社スズケン | 2024-06-27 00:41:12 |
| 9987 | 2 | データブック | IRライブラリ | 株式会社スズケン | 2024-06-27 00:41:11 |
| 9987 | 2 | スズケングループ統合報告書 | IRライブラリ | 株式会社スズケン | 2024-06-27 00:41:09 |
| 9987 | 2 | 報告書 | IRライブラリ | 株式会社スズケン | 2024-06-27 00:41:08 |
| 9987 | 2 | 有価証券報告書 | IRライブラリ | 株式会社スズケン | 2024-06-27 00:41:07 |