| 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 | 4,135 | 4,275 | 4,135 | 4,250 | 29,700 | 35 | 101% | 103% | 52% | ▲ | 99% | 103% | 99% | 90% | 105% |
| 20240726 | 4,280 | 4,295 | 4,200 | 4,250 | 16,200 | 0 | 100% | 99% | 55% | -- | 103% | 99% | 99% | 90% | 105% |
| 20240729 | 4,270 | 4,435 | 4,230 | 4,390 | 27,300 | 140 | 103% | 103% | 169% | ▲ | 101% | 93% | 97% | 93% | 108% |
| 20240730 | 4,355 | 4,395 | 4,335 | 4,385 | 8,900 | -5 | 100% | 101% | 33% | ▼ | 101% | 92% | 97% | 93% | 108% |
| 20240731 | 4,370 | 4,430 | 4,305 | 4,395 | 12,200 | 10 | 100% | 101% | 137% | ▲ | 97% | 93% | 97% | 93% | 108% |
| 20240801 | 4,350 | 4,365 | 4,200 | 4,210 | 19,600 | -185 | 96% | 97% | 161% | ▼ | 98% | 100% | 103% | 89% | 104% |
| 20240802 | 4,115 | 4,145 | 4,025 | 4,050 | 43,200 | -160 | 96% | 98% | 220% | ▼▼ | 97% | 103% | 105% | 86% | 100% |
| 20240805 | 3,990 | 4,025 | 3,870 | 3,875 | 47,700 | -175 | 96% | 97% | 110% | ▼▼▼ | 99% | 102% | 103% | 82% | 100% |
| 20240806 | 4,045 | 4,080 | 3,990 | 4,005 | 17,200 | 130 | 103% | 99% | 36% | ▲ | 101% | 104% | 104% | 85% | 103% |
| 20240807 | 4,005 | 4,085 | 4,005 | 4,050 | 10,500 | 45 | 101% | 101% | 61% | ▲▲ | 102% | 103% | 103% | 86% | 105% |
| 20240808 | 4,050 | 4,120 | 4,050 | 4,115 | 6,800 | 65 | 102% | 102% | 65% | ▲▲▲ | 100% | 101% | 101% | 87% | 106% |
| 20240809 | 4,115 | 4,135 | 4,070 | 4,100 | 5,200 | -15 | 100% | 100% | 76% | ▼ | 100% | 103% | 101% | 87% | 106% |
| 20240813 | 4,120 | 4,120 | 4,080 | 4,120 | 3,500 | 20 | 100% | 100% | 67% | ▲ | 101% | 103% | 101% | 87% | 106% |
| 20240814 | 4,120 | 4,170 | 4,090 | 4,170 | 5,700 | 50 | 101% | 101% | 163% | ▲▲ | 99% | 99% | 100% | 89% | 108% |
| 20240815 | 4,185 | 4,185 | 4,145 | 4,145 | 5,200 | -25 | 99% | 99% | 91% | ▼ | 99% | 99% | 99% | 88% | 107% |
| 20240816 | 4,190 | 4,190 | 4,150 | 4,165 | 3,100 | 20 | 100% | 99% | 60% | ▲ | 101% | 99% | 99% | 88% | 107% |
| 20240819 | 4,200 | 4,240 | 4,170 | 4,230 | 9,900 | 65 | 102% | 101% | 319% | ▲▲ | 98% | 99% | 98% | 90% | 109% |
| 20240820 | 4,230 | 4,230 | 4,155 | 4,160 | 11,400 | -70 | 98% | 98% | 115% | ▼ | 99% | 100% | 100% | 95% | 107% |
| 20240821 | 4,175 | 4,175 | 4,150 | 4,150 | 2,100 | -10 | 100% | 99% | 18% | ▼▼ | 100% | 100% | 101% | 94% | 107% |
| 20240822 | 4,150 | 4,165 | 4,140 | 4,140 | 2,200 | -10 | 100% | 100% | 105% | ▼▼▼ | 100% | 101% | 102% | 94% | 107% |
| 20240823 | 4,140 | 4,140 | 4,110 | 4,135 | 2,200 | -5 | 100% | 100% | 100% | ▼▼▼▼ | 99% | 99% | 100% | 94% | 107% |
| 20240826 | 4,200 | 4,200 | 4,145 | 4,175 | 7,600 | 40 | 101% | 99% | 345% | ▲ | 100% | 100% | 101% | 95% | 108% |
| 20240827 | 4,175 | 4,175 | 4,140 | 4,170 | 5,200 | -5 | 100% | 100% | 68% | ▼ | 101% | 100% | 102% | 95% | 108% |
| 20240828 | 4,135 | 4,170 | 4,130 | 4,170 | 3,800 | 0 | 100% | 101% | 73% | -- | 100% | 99% | 101% | 95% | 108% |
| 20240829 | 4,170 | 4,170 | 4,150 | 4,170 | 1,400 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 102% | 99% | 108% |
| 20240830 | 4,145 | 4,165 | 4,135 | 4,155 | 1,600 | -15 | 100% | 100% | 114% | ▼ | 100% | 98% | 101% | 98% | 107% |
| 20240902 | 4,175 | 4,175 | 4,150 | 4,155 | 2,200 | 0 | 100% | 100% | 138% | -- | 100% | 99% | 102% | 98% | 107% |
| 20240903 | 4,150 | 4,155 | 4,130 | 4,140 | 4,600 | -15 | 100% | 100% | 209% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20240904 | 4,125 | 4,130 | 4,105 | 4,105 | 6,900 | -35 | 99% | 100% | 150% | ▼▼ | 100% | 100% | 104% | 97% | 101% |
| 20240905 | 4,100 | 4,160 | 4,100 | 4,100 | 6,600 | -5 | 100% | 100% | 96% | ▼▼▼ | 100% | 100% | 105% | 97% | 100% |
| 20240906 | 4,110 | 4,110 | 4,070 | 4,090 | 5,900 | -10 | 100% | 100% | 89% | ▼▼▼▼ | 102% | 104% | 107% | 97% | 100% |
| 20240909 | 4,015 | 4,095 | 4,015 | 4,095 | 7,100 | 5 | 100% | 102% | 120% | ▲ | 100% | 101% | 106% | 97% | 100% |
| 20240910 | 4,120 | 4,120 | 4,085 | 4,100 | 7,200 | 5 | 100% | 100% | 101% | ▲▲ | 100% | 102% | 107% | 97% | 100% |
| 20240911 | 4,090 | 4,090 | 4,075 | 4,080 | 1,600 | -20 | 100% | 100% | 22% | ▼ | 100% | 102% | 107% | 96% | 100% |
| 20240912 | 4,085 | 4,105 | 4,085 | 4,105 | 1,700 | 25 | 101% | 100% | 106% | ▲ | 101% | 102% | 106% | 97% | 101% |
| 20240913 | 4,125 | 4,210 | 4,120 | 4,165 | 13,900 | 60 | 101% | 101% | 818% | ▲▲ | 99% | 100% | 107% | 98% | 102% |
| 20240917 | 4,195 | 4,200 | 4,120 | 4,150 | 6,800 | -15 | 100% | 99% | 49% | ▼ | 100% | 101% | 110% | 99% | 102% |
| 20240918 | 4,150 | 4,195 | 4,150 | 4,165 | 4,700 | 15 | 100% | 100% | 69% | ▲ | 100% | 101% | 112% | 100% | 102% |
| 20240919 | 4,165 | 4,210 | 4,160 | 4,175 | 5,900 | 10 | 100% | 100% | 126% | ▲▲ | 100% | 100% | 110% | 100% | 102% |
| 20240920 | 4,205 | 4,210 | 4,175 | 4,210 | 7,300 | 35 | 101% | 100% | 124% | ▲▲▲ | 99% | 100% | 110% | 100% | 103% |
| 20240924 | 4,210 | 4,220 | 4,170 | 4,185 | 11,400 | -25 | 99% | 99% | 156% | ▼ | 99% | 101% | 111% | 99% | 103% |
| 20240925 | 4,185 | 4,210 | 4,150 | 4,160 | 6,700 | -25 | 99% | 99% | 59% | ▼▼ | 100% | 101% | 111% | 99% | 102% |
| 20240926 | 4,170 | 4,195 | 4,155 | 4,190 | 3,900 | 30 | 101% | 100% | 58% | ▲ | 100% | 101% | 111% | 100% | 103% |
| 20240927 | 4,190 | 4,200 | 4,165 | 4,200 | 4,100 | 10 | 100% | 100% | 105% | ▲▲ | 102% | 104% | 112% | 100% | 103% |
| 20240930 | 4,130 | 4,215 | 4,125 | 4,210 | 7,300 | 10 | 100% | 102% | 178% | ▲▲▲ | 100% | 102% | 110% | 100% | 103% |
| 20241001 | 4,210 | 4,215 | 4,190 | 4,215 | 4,800 | 5 | 100% | 100% | 66% | ▲▲▲▲ | 101% | 103% | 111% | 100% | 103% |
| 20241002 | 4,185 | 4,220 | 4,185 | 4,210 | 4,100 | -5 | 100% | 101% | 85% | ▼ | 101% | 103% | 110% | 100% | 103% |
| 20241003 | 4,215 | 4,250 | 4,190 | 4,250 | 6,000 | 40 | 101% | 101% | 146% | ▲ | 101% | 103% | 101% | 100% | 104% |
| 20241004 | 4,250 | 4,285 | 4,250 | 4,280 | 7,900 | 30 | 101% | 101% | 132% | ▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20241007 | 4,285 | 4,345 | 4,285 | 4,300 | 10,800 | 20 | 100% | 100% | 137% | ▲▲▲ | 100% | 104% | 0% | 100% | 105% |
| 20241008 | 4,330 | 4,330 | 4,300 | 4,315 | 5,200 | 15 | 100% | 100% | 48% | ▲▲▲▲ | 101% | 106% | 0% | 100% | 106% |
| 20241009 | 4,315 | 4,360 | 4,300 | 4,355 | 9,600 | 40 | 101% | 101% | 185% | ▲▲▲▲▲ | 101% | 105% | 0% | 100% | 107% |
| 20241010 | 4,360 | 4,410 | 4,345 | 4,390 | 10,600 | 35 | 101% | 101% | 110% | ▲▲▲▲▲▲ | 99% | 106% | 0% | 100% | 108% |
| 20241011 | 4,390 | 4,435 | 4,330 | 4,340 | 13,900 | -50 | 99% | 99% | 131% | ▼ | 101% | 105% | 0% | 99% | 106% |
| 20241015 | 4,440 | 4,495 | 4,405 | 4,490 | 23,100 | 150 | 103% | 101% | 166% | ▲ | 102% | 97% | 0% | 100% | 108% |
| 20241016 | 4,450 | 4,565 | 4,440 | 4,555 | 53,000 | 65 | 101% | 102% | 229% | ▲▲ | 100% | 92% | 0% | 100% | 110% |
| 20241017 | 4,590 | 4,620 | 4,525 | 4,575 | 53,400 | 20 | 100% | 100% | 101% | ▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241018 | 4,610 | 4,650 | 4,525 | 4,645 | 107,000 | 70 | 102% | 101% | 200% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 112% |
| 20241021 | 4,225 | 4,390 | 4,155 | 4,295 | 211,200 | -350 | 92% | 102% | 197% | ▼ | 97% | 0% | 0% | 92% | 103% |
| 20241022 | 4,340 | 4,345 | 4,200 | 4,200 | 59,000 | -95 | 98% | 97% | 28% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,500 | 78,000 | 1,500 | 22,600 | 0 | 55,400 |
| 2024-10-11 | 0 | 37,500 | 0 | 11,600 | 0 | 25,900 |
| 2024-10-04 | 0 | 39,100 | 0 | 13,200 | 0 | 25,900 |
| 2024-09-27 | 0 | 39,500 | 0 | 12,900 | 0 | 26,600 |
| 2024-09-20 | 0 | 35,600 | 0 | 11,700 | 0 | 23,900 |
| 2024-09-13 | 0 | 35,700 | 0 | 13,200 | 0 | 22,500 |
| 2024-09-06 | 0 | 32,600 | 0 | 12,500 | 0 | 20,100 |
| 2024-08-30 | 0 | 32,900 | 0 | 13,100 | 0 | 19,800 |
| 2024-08-23 | 0 | 33,200 | 0 | 12,300 | 0 | 20,900 |
| 2024-08-16 | 0 | 31,700 | 0 | 10,800 | 0 | 20,900 |
| 2024-08-09 | 0 | 31,800 | 0 | 11,200 | 0 | 20,600 |
| 2024-08-02 | 0 | 41,100 | 0 | 12,900 | 0 | 28,200 |
| 2024-07-26 | 0 | 60,300 | 0 | 17,800 | 0 | 42,500 |
| 2024-07-19 | 3,800 | 43,100 | 3,800 | 13,600 | 0 | 29,500 |
| 2024-07-12 | 0 | 20,600 | 0 | 12,300 | 0 | 8,300 |
| 2024-07-05 | 0 | 16,000 | 0 | 7,600 | 0 | 8,400 |
| 2024-06-28 | 0 | 10,500 | 0 | 4,500 | 0 | 6,000 |
| 2024-06-21 | 0 | 13,600 | 0 | 5,300 | 0 | 8,300 |
| 2024-06-14 | 0 | 10,600 | 0 | 2,800 | 0 | 7,800 |
| 2024-06-07 | 0 | 12,400 | 0 | 2,700 | 0 | 9,700 |
| 2024-05-31 | 0 | 14,500 | 0 | 2,700 | 0 | 11,800 |
| 2024-05-24 | 0 | 15,400 | 0 | 2,500 | 0 | 12,900 |
| 2024-05-17 | 0 | 16,100 | 0 | 3,000 | 0 | 13,100 |
| 2024-05-10 | 0 | 15,500 | 0 | 4,100 | 0 | 11,400 |
| 2024-05-02 | 0 | 21,100 | 0 | 4,000 | 0 | 17,100 |
| 2024-04-26 | 0 | 21,900 | 0 | 4,100 | 0 | 17,800 |
| 2024-04-19 | 0 | 21,500 | 0 | 4,200 | 0 | 17,300 |
| 2024-04-12 | 0 | 22,300 | 0 | 5,700 | 0 | 16,600 |
| 2024-04-05 | 0 | 28,200 | 0 | 6,800 | 0 | 21,400 |
| 2024-03-29 | 0 | 27,500 | 0 | 6,200 | 0 | 21,300 |
| 2024-03-22 | 0 | 30,200 | 0 | 8,300 | 0 | 21,900 |
| 2024-03-15 | 0 | 20,400 | 0 | 4,800 | 0 | 15,600 |
| 2024-03-08 | 0 | 29,000 | 0 | 4,300 | 0 | 24,700 |
| 2024-03-01 | 0 | 4,400 | 0 | 2,100 | 0 | 2,300 |
| 2024-02-22 | 0 | 4,800 | 0 | 2,200 | 0 | 2,600 |
| 2024-02-16 | 0 | 4,700 | 0 | 2,200 | 0 | 2,500 |
| 2024-02-09 | 0 | 4,500 | 0 | 2,500 | 0 | 2,000 |
| 2024-02-02 | 0 | 3,800 | 0 | 2,200 | 0 | 1,600 |
| 2024-01-26 | 0 | 3,800 | 0 | 2,300 | 0 | 1,500 |
| 2024-01-19 | 0 | 4,100 | 0 | 2,300 | 0 | 1,800 |
| 2024-01-12 | 0 | 4,900 | 0 | 2,000 | 0 | 2,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 15:00 | サーティワン | 2024年12月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241018 | 15:00 | サーティワン | 2024年12月期 連結業績予想に関するお知らせ |
| 20241018 | 15:00 | サーティワン | 2024年12月期 第3四半期決算説明資料 |
| 20240719 | 15:00 | サーティワン | 2024年12月期 第2四半期決算短信〔日本基準〕(連結) |
| 20240719 | 15:00 | サーティワン | 2024年12月期 第2四半期決算説明資料 |
| 20240419 | 15:00 | サーティワン | 2024年12月期第1四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | サーティワン | 2024年12月期第1四半期決算短信 決算説明資料 |
| 20240401 | 16:15 | サーティワン | 支配株主等に関する事項について |
| 20240313 | 17:00 | サーティワン | 上場維持基準の適合に向けた計画に基づく進捗及び計画期間の変更について |
| 20240306 | 11:40 | サーティワン | 株式の立会外分売終了に関するお知らせ |
| 20240305 | 16:00 | サーティワン | 株式の立会外分売実施に関するお知らせ |
| 20240227 | 15:00 | サーティワン | 株式の立会外分売に関するお知らせ |
| 20240209 | 15:00 | サーティワン | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 15:50 | サーティワン | 2023年12月決算説明 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2268 | 1 | トップページ｜［B-R サーティワンアイスクリーム］ | 2024-10-22 19:20:32 |
| 2268 | 2 | IRカレンダー｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:12 |
| 2268 | 2 | 免責条項｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:11 |
| 2268 | 2 | 株主メモ｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:10 |
| 2268 | 2 | 株主総会｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:09 |
| 2268 | 2 | 株式・株主総会情報｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:07 |
| 2268 | 2 | ディスクロージャーポリシー｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:06 |
| 2268 | 2 | 事業等のリスク｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:05 |
| 2268 | 2 | 経営戦略｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:04 |
| 2268 | 2 | 株主通信｜IR情報｜［B-R サーティワンアイスクリーム］ | 2024-06-19 01:23:03 |