| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 5,425 | 5,479 | 5,348 | 5,417 | 519,200 | -19 | 100% | 100% | 115% | ▼ | 100% | 101% | 96% | 100% | 114% |
| 20240726 | 5,451 | 5,521 | 5,393 | 5,477 | 312,300 | 60 | 101% | 100% | 60% | ▲ | 101% | 98% | 95% | 100% | 115% |
| 20240729 | 5,482 | 5,543 | 5,427 | 5,521 | 466,000 | 44 | 101% | 101% | 149% | ▲ | 97% | 91% | 93% | 100% | 116% |
| 20240730 | 5,549 | 5,549 | 5,382 | 5,382 | 215,400 | -139 | 97% | 97% | 46% | ▼ | 102% | 96% | 96% | 97% | 113% |
| 20240731 | 5,400 | 5,500 | 5,344 | 5,500 | 424,900 | 118 | 102% | 102% | 197% | ▲ | 99% | 96% | 96% | 100% | 115% |
| 20240801 | 5,410 | 5,434 | 5,267 | 5,375 | 265,000 | -125 | 98% | 99% | 62% | ▼ | 96% | 98% | 98% | 97% | 113% |
| 20240802 | 5,290 | 5,290 | 5,022 | 5,053 | 295,800 | -322 | 94% | 96% | 112% | ▼ | 96% | 106% | 105% | 92% | 106% |
| 20240805 | 4,953 | 5,068 | 4,698 | 4,766 | 511,100 | -287 | 94% | 96% | 173% | ▼ | 102% | 103% | 103% | 86% | 100% |
| 20240806 | 5,096 | 5,243 | 4,990 | 5,190 | 401,800 | 424 | 109% | 102% | 79% | ▲ | 101% | 98% | 102% | 94% | 109% |
| 20240807 | 5,112 | 5,346 | 5,112 | 5,150 | 301,000 | -40 | 99% | 101% | 75% | ▼ | 101% | 98% | 102% | 93% | 108% |
| 20240808 | 5,151 | 5,301 | 5,135 | 5,185 | 307,300 | 35 | 101% | 101% | 102% | ▲ | 98% | 97% | 99% | 94% | 109% |
| 20240809 | 5,334 | 5,362 | 5,183 | 5,245 | 378,500 | 60 | 101% | 98% | 123% | ▲▲ | 101% | 105% | 107% | 95% | 110% |
| 20240813 | 4,910 | 4,990 | 4,814 | 4,952 | 465,000 | -293 | 94% | 101% | 123% | ▼ | 100% | 103% | 106% | 90% | 104% |
| 20240814 | 4,969 | 5,020 | 4,885 | 4,986 | 368,700 | 34 | 101% | 100% | 79% | ▲ | 100% | 103% | 105% | 90% | 105% |
| 20240815 | 5,042 | 5,049 | 4,966 | 5,034 | 208,200 | 48 | 101% | 100% | 56% | ▲▲ | 100% | 100% | 102% | 91% | 106% |
| 20240816 | 5,197 | 5,207 | 5,133 | 5,172 | 298,200 | 138 | 103% | 100% | 143% | ▲▲▲ | 99% | 100% | 103% | 94% | 109% |
| 20240819 | 5,140 | 5,161 | 5,022 | 5,104 | 290,200 | -68 | 99% | 99% | 97% | ▼ | 100% | 100% | 103% | 92% | 107% |
| 20240820 | 5,137 | 5,160 | 5,066 | 5,120 | 159,700 | 16 | 100% | 100% | 55% | ▲ | 101% | 100% | 102% | 93% | 107% |
| 20240821 | 5,150 | 5,214 | 5,146 | 5,181 | 189,200 | 61 | 101% | 101% | 118% | ▲▲ | 99% | 100% | 102% | 94% | 109% |
| 20240822 | 5,180 | 5,194 | 5,112 | 5,152 | 111,000 | -29 | 99% | 99% | 59% | ▼ | 99% | 101% | 102% | 93% | 108% |
| 20240823 | 5,156 | 5,164 | 5,102 | 5,130 | 292,300 | -22 | 100% | 99% | 263% | ▼▼ | 100% | 101% | 103% | 93% | 108% |
| 20240826 | 5,126 | 5,130 | 5,071 | 5,115 | 192,400 | -15 | 100% | 100% | 66% | ▼▼▼ | 100% | 102% | 103% | 93% | 107% |
| 20240827 | 5,130 | 5,160 | 5,086 | 5,144 | 248,800 | 29 | 101% | 100% | 129% | ▲ | 100% | 101% | 100% | 94% | 108% |
| 20240828 | 5,199 | 5,230 | 5,179 | 5,195 | 384,300 | 51 | 101% | 100% | 154% | ▲▲ | 99% | 100% | 99% | 94% | 109% |
| 20240829 | 5,207 | 5,212 | 5,139 | 5,150 | 254,500 | -45 | 99% | 99% | 66% | ▼ | 100% | 102% | 100% | 96% | 108% |
| 20240830 | 5,167 | 5,181 | 5,124 | 5,160 | 288,500 | 10 | 100% | 100% | 113% | ▲ | 100% | 101% | 99% | 98% | 108% |
| 20240902 | 5,199 | 5,210 | 5,135 | 5,210 | 309,300 | 50 | 101% | 100% | 107% | ▲▲ | 100% | 100% | 99% | 99% | 109% |
| 20240903 | 5,221 | 5,255 | 5,205 | 5,227 | 355,900 | 17 | 100% | 100% | 115% | ▲▲▲ | 101% | 102% | 100% | 100% | 106% |
| 20240904 | 5,163 | 5,273 | 5,148 | 5,200 | 327,300 | -27 | 99% | 101% | 92% | ▼ | 101% | 101% | 99% | 99% | 105% |
| 20240905 | 5,224 | 5,309 | 5,191 | 5,259 | 153,900 | 59 | 101% | 101% | 47% | ▲ | 100% | 99% | 100% | 100% | 106% |
| 20240906 | 5,245 | 5,279 | 5,201 | 5,231 | 184,200 | -28 | 99% | 100% | 120% | ▼ | 102% | 100% | 102% | 99% | 106% |
| 20240909 | 5,155 | 5,243 | 5,104 | 5,243 | 174,600 | 12 | 100% | 102% | 95% | ▲ | 101% | 99% | 103% | 100% | 106% |
| 20240910 | 5,240 | 5,328 | 5,224 | 5,278 | 216,500 | 35 | 101% | 101% | 124% | ▲▲ | 99% | 98% | 102% | 100% | 106% |
| 20240911 | 5,278 | 5,281 | 5,168 | 5,201 | 229,100 | -77 | 99% | 99% | 106% | ▼ | 98% | 98% | 103% | 99% | 103% |
| 20240912 | 5,214 | 5,224 | 5,048 | 5,131 | 282,900 | -70 | 99% | 98% | 123% | ▼▼ | 100% | 99% | 105% | 97% | 101% |
| 20240913 | 5,108 | 5,114 | 5,058 | 5,097 | 222,300 | -34 | 99% | 100% | 79% | ▼▼▼ | 100% | 97% | 105% | 97% | 100% |
| 20240917 | 5,145 | 5,198 | 5,082 | 5,162 | 233,800 | 65 | 101% | 100% | 105% | ▲ | 99% | 97% | 105% | 98% | 101% |
| 20240918 | 5,145 | 5,150 | 5,054 | 5,114 | 190,400 | -48 | 99% | 99% | 81% | ▼ | 98% | 100% | 105% | 97% | 100% |
| 20240919 | 5,152 | 5,177 | 5,047 | 5,047 | 140,900 | -67 | 99% | 98% | 74% | ▼▼ | 99% | 102% | 107% | 96% | 100% |
| 20240920 | 5,050 | 5,097 | 4,951 | 4,988 | 304,200 | -59 | 99% | 99% | 216% | ▼▼▼ | 100% | 102% | 108% | 95% | 100% |
| 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% | 0% | 99% | 105% |
| 20241008 | 5,200 | 5,282 | 5,165 | 5,282 | 193,500 | 35 | 101% | 102% | 98% | ▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 106% |
| 20241009 | 5,350 | 5,382 | 5,290 | 5,382 | 214,900 | 100 | 102% | 101% | 111% | ▲▲▲▲▲▲▲ | 100% | 97% | 0% | 100% | 108% |
| 20241010 | 5,399 | 5,400 | 5,345 | 5,384 | 143,300 | 2 | 100% | 100% | 67% | ▲▲▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 108% |
| 20241011 | 5,328 | 5,338 | 5,273 | 5,314 | 210,200 | -70 | 99% | 100% | 147% | ▼ | 99% | 98% | 0% | 99% | 107% |
| 20241015 | 5,314 | 5,323 | 5,246 | 5,283 | 169,400 | -31 | 99% | 99% | 81% | ▼▼ | 100% | 100% | 0% | 98% | 106% |
| 20241016 | 5,240 | 5,329 | 5,209 | 5,234 | 140,700 | -49 | 99% | 100% | 83% | ▼▼▼ | 100% | 98% | 0% | 97% | 105% |
| 20241017 | 5,265 | 5,265 | 5,206 | 5,240 | 148,100 | 6 | 100% | 100% | 105% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241018 | 5,240 | 5,249 | 5,180 | 5,190 | 199,800 | -50 | 99% | 99% | 135% | ▼ | 101% | 0% | 0% | 96% | 104% |
| 20241021 | 5,190 | 5,249 | 5,146 | 5,233 | 259,300 | 43 | 101% | 101% | 130% | ▲ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 5,191 | 5,207 | 5,135 | 5,149 | 147,900 | -84 | 98% | 99% | 57% | ▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 05:26:22 |
| 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 |