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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 2,350 | 2,430 | 2,349 | 2,430 | 229,000 | -4 | 100% | 103% | 83% | ▼▼ | 101% | 98% | 103% | 96% | 105% |
20240910 | 2,434 | 2,458 | 2,415 | 2,450 | 249,300 | 20 | 101% | 101% | 109% | ▲ | 97% | 100% | 103% | 97% | 105% |
20240911 | 2,418 | 2,432 | 2,326 | 2,352 | 294,900 | -98 | 96% | 97% | 118% | ▼ | 100% | 102% | 102% | 93% | 100% |
20240912 | 2,398 | 2,423 | 2,386 | 2,408 | 243,900 | 56 | 102% | 100% | 83% | ▲ | 99% | 103% | 102% | 95% | 102% |
20240913 | 2,395 | 2,408 | 2,373 | 2,381 | 239,600 | -27 | 99% | 99% | 98% | ▼ | 100% | 103% | 101% | 94% | 101% |
20240917 | 2,404 | 2,427 | 2,361 | 2,394 | 221,300 | 13 | 101% | 100% | 92% | ▲ | 100% | 102% | 99% | 95% | 102% |
20240918 | 2,420 | 2,427 | 2,380 | 2,416 | 216,000 | 22 | 101% | 100% | 98% | ▲▲ | 100% | 103% | 99% | 96% | 103% |
20240919 | 2,429 | 2,458 | 2,418 | 2,440 | 255,900 | 24 | 101% | 100% | 118% | ▲▲▲ | 99% | 101% | 97% | 96% | 104% |
20240920 | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 | 22 | 101% | 99% | 148% | ▲▲▲▲ | 100% | 100% | 95% | 97% | 105% |
20240924 | 2,488 | 2,491 | 2,464 | 2,476 | 328,700 | 14 | 101% | 100% | 87% | ▲▲▲▲▲ | 99% | 99% | 95% | 98% | 105% |
20240925 | 2,473 | 2,473 | 2,444 | 2,454 | 178,100 | -22 | 99% | 99% | 54% | ▼ | 101% | 98% | 95% | 97% | 104% |
20240926 | 2,485 | 2,505 | 2,468 | 2,505 | 375,100 | 51 | 102% | 101% | 211% | ▲ | 100% | 97% | 95% | 99% | 107% |
20240927 | 2,483 | 2,496 | 2,456 | 2,479 | 230,300 | -26 | 99% | 100% | 61% | ▼ | 102% | 99% | 99% | 98% | 105% |
20240930 | 2,380 | 2,434 | 2,380 | 2,419 | 345,300 | -60 | 98% | 102% | 150% | ▼▼ | 101% | 99% | 97% | 96% | 103% |
20241001 | 2,425 | 2,448 | 2,422 | 2,440 | 206,700 | 21 | 101% | 101% | 60% | ▲ | 100% | 99% | 97% | 96% | 104% |
20241002 | 2,431 | 2,458 | 2,408 | 2,420 | 249,000 | -20 | 99% | 100% | 120% | ▼ | 100% | 100% | 101% | 96% | 103% |
20241003 | 2,336 | 2,369 | 2,312 | 2,332 | 2,040,200 | -88 | 96% | 100% | 819% | ▼▼ | 101% | 99% | 100% | 93% | 100% |
20241004 | 2,343 | 2,377 | 2,341 | 2,363 | 1,014,300 | 31 | 101% | 101% | 50% | ▲ | 101% | 97% | 105% | 94% | 101% |
20241007 | 2,390 | 2,427 | 2,386 | 2,404 | 745,000 | 41 | 102% | 101% | 73% | ▲▲ | 98% | 99% | 108% | 96% | 103% |
20241008 | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 | -57 | 98% | 98% | 72% | ▼ | 99% | 100% | 111% | 94% | 101% |
20241009 | 2,350 | 2,354 | 2,295 | 2,326 | 2,392,400 | -21 | 99% | 99% | 447% | ▼▼ | 100% | 102% | 114% | 93% | 100% |
20241010 | 2,308 | 2,320 | 2,290 | 2,302 | 3,309,500 | -24 | 99% | 100% | 138% | ▼▼▼ | 101% | 102% | 114% | 92% | 100% |
20241011 | 2,296 | 2,336 | 2,293 | 2,312 | 1,463,400 | 10 | 100% | 101% | 44% | ▲ | 101% | 101% | 116% | 92% | 100% |
20241015 | 2,330 | 2,374 | 2,318 | 2,359 | 1,047,300 | 47 | 102% | 101% | 72% | ▲▲ | 100% | 100% | 115% | 94% | 102% |
20241016 | 2,348 | 2,375 | 2,336 | 2,350 | 809,100 | -9 | 100% | 100% | 77% | ▼ | 99% | 99% | 115% | 94% | 102% |
20241017 | 2,362 | 2,368 | 2,342 | 2,344 | 3,690,200 | -6 | 100% | 99% | 456% | ▼▼ | 99% | 97% | 114% | 94% | 102% |
20241018 | 2,370 | 2,383 | 2,328 | 2,338 | 986,000 | -6 | 100% | 99% | 27% | ▼▼▼ | 100% | 98% | 116% | 93% | 102% |
20241021 | 2,337 | 2,358 | 2,323 | 2,348 | 510,600 | 10 | 100% | 100% | 52% | ▲ | 99% | 98% | 116% | 94% | 102% |
20241022 | 2,350 | 2,365 | 2,316 | 2,334 | 476,700 | -14 | 99% | 99% | 93% | ▼ | 99% | 99% | 118% | 93% | 101% |
20241023 | 2,334 | 2,338 | 2,300 | 2,309 | 492,300 | -25 | 99% | 99% | 103% | ▼▼ | 100% | 102% | 120% | 92% | 100% |
20241024 | 2,293 | 2,298 | 2,268 | 2,289 | 434,300 | -20 | 99% | 100% | 88% | ▼▼▼ | 100% | 103% | 121% | 91% | 100% |
20241025 | 2,282 | 2,293 | 2,264 | 2,282 | 411,000 | -7 | 100% | 100% | 95% | ▼▼▼▼ | 102% | 103% | 121% | 92% | 100% |
20241028 | 2,276 | 2,319 | 2,270 | 2,314 | 318,400 | 32 | 101% | 102% | 77% | ▲ | 100% | 108% | 119% | 95% | 101% |
20241029 | 2,312 | 2,320 | 2,298 | 2,315 | 346,600 | 1 | 100% | 100% | 109% | ▲▲ | 100% | 110% | 118% | 95% | 101% |
20241030 | 2,323 | 2,344 | 2,321 | 2,329 | 564,600 | 14 | 101% | 100% | 163% | ▲▲▲ | 100% | 112% | 117% | 96% | 102% |
20241031 | 2,343 | 2,346 | 2,315 | 2,345 | 521,800 | 16 | 101% | 100% | 92% | ▲▲▲▲ | 100% | 113% | 118% | 98% | 103% |
20241101 | 2,328 | 2,349 | 2,290 | 2,321 | 945,500 | -24 | 99% | 100% | 181% | ▼ | 106% | 111% | 116% | 97% | 102% |
20241105 | 2,369 | 2,525 | 2,340 | 2,504 | 1,574,200 | 183 | 108% | 106% | 166% | ▲ | 103% | 108% | 110% | 100% | 110% |
20241106 | 2,495 | 2,579 | 2,478 | 2,567 | 1,081,000 | 63 | 103% | 103% | 69% | ▲▲ | 100% | 104% | 104% | 100% | 112% |
20241107 | 2,610 | 2,621 | 2,570 | 2,620 | 649,500 | 54 | 102% | 100% | 60% | ▲▲▲ | 100% | 103% | 104% | 100% | 115% |
20241108 | 2,620 | 2,624 | 2,592 | 2,614 | 538,300 | -6 | 100% | 100% | 83% | ▼ | 100% | 104% | 103% | 100% | 115% |
20241111 | 2,620 | 2,645 | 2,614 | 2,623 | 396,200 | 9 | 100% | 100% | 74% | ▲ | 102% | 103% | 102% | 100% | 115% |
20241112 | 2,645 | 2,714 | 2,630 | 2,702 | 733,900 | 80 | 103% | 102% | 185% | ▲▲ | 100% | 100% | 95% | 100% | 118% |
20241113 | 2,713 | 2,719 | 2,681 | 2,702 | 674,600 | 0 | 100% | 100% | 92% | -- | 100% | 102% | 95% | 100% | 118% |
20241114 | 2,707 | 2,742 | 2,701 | 2,712 | 411,100 | 10 | 100% | 100% | 61% | ▲ | 99% | 101% | 94% | 100% | 119% |
20241115 | 2,731 | 2,735 | 2,702 | 2,713 | 432,000 | 1 | 100% | 99% | 105% | ▲▲ | 100% | 100% | 95% | 100% | 119% |
20241118 | 2,712 | 2,720 | 2,688 | 2,705 | 530,300 | -8 | 100% | 100% | 123% | ▼ | 100% | 100% | 95% | 100% | 119% |
20241119 | 2,708 | 2,726 | 2,702 | 2,720 | 335,200 | 15 | 101% | 100% | 63% | ▲ | 101% | 99% | 93% | 100% | 119% |
20241120 | 2,720 | 2,753 | 2,720 | 2,750 | 493,500 | 30 | 101% | 101% | 147% | ▲▲ | 98% | 97% | 91% | 100% | 121% |
20241121 | 2,763 | 2,777 | 2,712 | 2,713 | 267,100 | -37 | 99% | 98% | 54% | ▼ | 100% | 95% | 0% | 99% | 119% |
20241122 | 2,719 | 2,741 | 2,666 | 2,714 | 542,000 | 1 | 100% | 100% | 203% | ▲ | 98% | 94% | 0% | 99% | 119% |
20241125 | 2,726 | 2,732 | 2,671 | 2,678 | 598,800 | -36 | 99% | 98% | 110% | ▼ | 101% | 95% | 0% | 97% | 116% |
20241126 | 2,678 | 2,704 | 2,662 | 2,692 | 328,700 | 14 | 101% | 101% | 55% | ▲ | 96% | 96% | 0% | 98% | 116% |
20241127 | 2,677 | 2,685 | 2,560 | 2,583 | 624,100 | -110 | 96% | 96% | 190% | ▼ | 100% | 100% | 0% | 94% | 111% |
20241128 | 2,560 | 2,582 | 2,546 | 2,568 | 379,500 | -15 | 99% | 100% | 61% | ▼▼ | 100% | 99% | 0% | 93% | 111% |
20241129 | 2,544 | 2,557 | 2,531 | 2,543 | 292,100 | -26 | 99% | 100% | 77% | ▼▼▼ | 99% | 99% | 0% | 92% | 110% |
20241202 | 2,544 | 2,561 | 2,525 | 2,525 | 323,700 | -18 | 99% | 99% | 111% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 101% |
20241203 | 2,530 | 2,582 | 2,520 | 2,565 | 367,200 | 41 | 102% | 101% | 113% | ▲ | 97% | 0% | 0% | 93% | 102% |
20241204 | 2,571 | 2,571 | 2,487 | 2,487 | 470,900 | -78 | 97% | 97% | 128% | ▼ | 100% | 0% | 0% | 90% | 100% |
20241205 | 2,517 | 2,541 | 2,509 | 2,522 | 494,200 | 35 | 101% | 100% | 105% | ▲ | % | % | % | 92% | 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 |
---|---|---|---|---|---|---|
2024-11-29 | 21,300 | 573,100 | 1,200 | 402,500 | 20,100 | 170,600 |
2024-11-22 | 53,900 | 551,000 | 1,600 | 400,200 | 52,300 | 150,800 |
2024-11-15 | 81,600 | 631,900 | 2,100 | 402,400 | 79,500 | 229,500 |
2024-11-08 | 91,800 | 732,600 | 900 | 454,600 | 90,900 | 278,000 |
2024-11-01 | 54,200 | 961,300 | 800 | 541,000 | 53,400 | 420,300 |
2024-10-25 | 90,300 | 894,500 | 4,500 | 509,100 | 85,800 | 385,400 |
2024-10-18 | 325,900 | 857,800 | 86,100 | 493,500 | 239,800 | 364,300 |
2024-10-11 | 2,853,400 | 845,800 | 757,600 | 438,200 | 2,095,800 | 407,600 |
2024-10-04 | 1,205,300 | 719,800 | 283,500 | 281,900 | 921,800 | 437,900 |
2024-09-27 | 36,300 | 373,000 | 600 | 166,400 | 35,700 | 206,600 |
2024-09-20 | 24,200 | 408,700 | 800 | 164,400 | 23,400 | 244,300 |
2024-09-13 | 16,200 | 419,200 | 800 | 164,600 | 15,400 | 254,600 |
2024-09-06 | 18,200 | 447,000 | 600 | 188,800 | 17,600 | 258,200 |
2024-08-30 | 24,200 | 459,300 | 500 | 233,400 | 23,700 | 225,900 |
2024-08-23 | 20,200 | 469,200 | 800 | 238,100 | 19,400 | 231,100 |
2024-08-16 | 19,200 | 487,700 | 300 | 248,200 | 18,900 | 239,500 |
2024-08-09 | 17,200 | 513,500 | 400 | 275,500 | 16,800 | 238,000 |
2024-08-02 | 19,100 | 935,400 | 1,900 | 683,500 | 17,200 | 251,900 |
2024-07-26 | 21,900 | 911,600 | 1,900 | 710,100 | 20,000 | 201,500 |
2024-07-19 | 50,300 | 907,400 | 25,800 | 713,900 | 24,500 | 193,500 |
2024-07-12 | 49,900 | 958,800 | 25,000 | 731,700 | 24,900 | 227,100 |
2024-07-05 | 59,600 | 950,100 | 24,900 | 730,200 | 34,700 | 219,900 |
2024-06-28 | 58,900 | 928,400 | 24,900 | 728,000 | 34,000 | 200,400 |
2024-06-21 | 51,300 | 971,200 | 24,900 | 741,400 | 26,400 | 229,800 |
2024-06-14 | 62,100 | 972,400 | 25,000 | 738,900 | 37,100 | 233,500 |
2024-06-07 | 110,100 | 937,600 | 67,300 | 722,700 | 42,800 | 214,900 |
2024-05-31 | 110,300 | 900,100 | 67,300 | 714,700 | 43,000 | 185,400 |
2024-05-24 | 108,200 | 915,000 | 67,900 | 714,300 | 40,300 | 200,700 |
2024-05-17 | 106,200 | 947,900 | 67,900 | 724,200 | 38,300 | 223,700 |
2024-05-10 | 116,300 | 1,001,300 | 68,700 | 724,900 | 47,600 | 276,400 |
2024-05-02 | 33,200 | 893,000 | 2,900 | 689,600 | 30,300 | 203,400 |
2024-04-26 | 24,600 | 904,500 | 1,900 | 701,000 | 22,700 | 203,500 |
2024-04-19 | 23,200 | 905,600 | 1,900 | 700,100 | 21,300 | 205,500 |
2024-04-12 | 41,500 | 879,700 | 2,900 | 675,500 | 38,600 | 204,200 |
2024-04-05 | 36,000 | 927,300 | 2,900 | 697,300 | 33,100 | 230,000 |
2024-03-29 | 30,800 | 882,200 | 1,900 | 675,200 | 28,900 | 207,000 |
2024-03-22 | 30,700 | 849,400 | 2,200 | 661,500 | 28,500 | 187,900 |
2024-03-15 | 28,700 | 851,700 | 2,100 | 650,000 | 26,600 | 201,700 |
2024-03-08 | 30,700 | 831,800 | 2,200 | 644,700 | 28,500 | 187,100 |
2024-03-01 | 56,400 | 890,000 | 1,900 | 687,400 | 54,500 | 202,600 |
2024-02-22 | 58,200 | 839,300 | 2,000 | 656,500 | 56,200 | 182,800 |
2024-02-16 | 54,200 | 858,500 | 1,900 | 660,200 | 52,300 | 198,300 |
2024-02-09 | 55,400 | 876,000 | 2,000 | 656,600 | 53,400 | 219,400 |
2024-02-02 | 56,600 | 875,800 | 2,200 | 648,900 | 54,400 | 226,900 |
2024-01-26 | 47,000 | 816,000 | 2,200 | 607,300 | 44,800 | 208,700 |
2024-01-19 | 49,100 | 801,100 | 2,200 | 614,200 | 46,900 | 186,900 |
2024-01-12 | 50,200 | 824,000 | 3,200 | 606,400 | 47,000 | 217,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-08 | BNP Paribas Financial Markets SNC | 368,500 | 0.43% | ▼ | -83,100 | 2,387 | 2,390 | 2,345 | 2,347 | 535,000 |
2024-09-20 | BNP Paribas Financial Markets SNC | 451,600 | 0.53% | ▲ | 2,484 | 2,488 | 2,445 | 2,462 | 378,800 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241101 | 13:00 | 兼松 | 2025年3月期 第2四半期決算短信〔IFRS〕(連結) |
20241101 | 13:00 | 兼松 | 2025年3月期 第2四半期 決算補足説明資料 |
20241101 | 13:00 | 兼松 | 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ |
20241009 | 17:00 | 兼松 | 売出価格等の決定に関するお知らせ |
20241002 | 15:30 | 兼松 | 株式の売出に関するお知らせ |
20240802 | 13:00 | 兼松 | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
20240802 | 13:00 | 兼松 | 2025年3月期 第1四半期 決算補足説明資料 |
20240524 | 14:00 | 兼松 | 剰余金の配当(期末配当)に関するお知らせ |
20240507 | 13:00 | 兼松 | 2024年3月期 決算短信〔IFRS〕(連結) |
20240507 | 13:00 | 兼松 | 2024年3月期 通期 決算補足説明資料 |
20240326 | 14:00 | 兼松 | 中期経営計画「integration 1.0」に関するお知らせ |
20240206 | 13:00 | 兼松 | 2024年3月期 第3四半期決算短信〔IFRS〕(連結) |
20240206 | 13:00 | 兼松 | 2024年3月期 第3四半期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8020 | 1 | 兼松株式会社 | 2024-12-06 01:27:03 |
8020 | 2 | 2024-11-08 21:29:55 | |
8020 | 2 | 個人投資家向け説明会 | 兼松株式会社 | 2024-07-25 18:29:11 |
8020 | 2 | 政策保有株式の縮減方針についてのお知らせ | 2024-06-29 02:30:11 |
8020 | 2 | 2024-06-29 02:30:10 | |
8020 | 2 | 鉄鋼貿易部 | 兼松株式会社 | 2024-06-21 19:42:34 |
8020 | 2 | IR情報2023.02.14 ー 四半期報告書(2023年3月期 第3四半期)提出 478.4 KB | 2024-06-16 06:29:56 |
8020 | 2 | 統合報告書 PDF(14.4MB) | 2024-06-16 05:14:28 |
8020 | 2 | IR情報2022.06.24 ー 第128期株主通信を掲載 3.0 MB | 2024-06-16 05:14:27 |
8020 | 2 | IR情報2022.06.24 ー 有価証券報告書提出(2022年3月期) 1.9 MB | 2024-06-16 05:14:25 |