| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 307 | 310 | 307 | 310 | 1,500 | 3 | 101% | 101% | 52% | ▲ | 99% | 100% | 101% | 100% | 102% |
| 20250311 | 310 | 310 | 306 | 307 | 3,200 | -3 | 99% | 99% | 213% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250312 | 307 | 308 | 306 | 308 | 2,000 | 1 | 100% | 100% | 63% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250313 | 307 | 308 | 307 | 308 | 800 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 100% | 99% | 101% |
| 20250314 | 310 | 310 | 305 | 308 | 5,000 | 0 | 100% | 99% | 625% | -- | 100% | 101% | 101% | 99% | 101% |
| 20250317 | 309 | 310 | 308 | 310 | 5,400 | 2 | 101% | 100% | 108% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250318 | 311 | 311 | 308 | 311 | 8,400 | 1 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250319 | 311 | 311 | 309 | 310 | 4,900 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250321 | 311 | 311 | 310 | 311 | 3,000 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250324 | 311 | 311 | 310 | 311 | 4,800 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 123% | 100% | 101% |
| 20250325 | 311 | 311 | 310 | 311 | 11,900 | 0 | 100% | 100% | 248% | -- | 100% | 100% | 123% | 100% | 101% |
| 20250326 | 311 | 311 | 310 | 311 | 24,300 | 0 | 100% | 100% | 204% | -- | 100% | 99% | 122% | 100% | 101% |
| 20250327 | 312 | 312 | 310 | 312 | 6,000 | 1 | 100% | 100% | 25% | ▲ | 100% | 100% | 123% | 100% | 102% |
| 20250328 | 309 | 312 | 309 | 310 | 5,300 | -2 | 99% | 100% | 88% | ▼ | 99% | 98% | 122% | 99% | 101% |
| 20250331 | 312 | 312 | 309 | 309 | 3,800 | -1 | 100% | 99% | 72% | ▼▼ | 99% | 95% | 122% | 99% | 101% |
| 20250401 | 313 | 313 | 309 | 310 | 7,900 | 1 | 100% | 99% | 208% | ▲ | 100% | 96% | 123% | 99% | 101% |
| 20250402 | 310 | 312 | 309 | 309 | 2,200 | -1 | 100% | 100% | 28% | ▼ | 99% | 99% | 123% | 99% | 101% |
| 20250403 | 309 | 309 | 305 | 305 | 7,200 | -4 | 99% | 99% | 327% | ▼▼ | 98% | 101% | 125% | 98% | 100% |
| 20250404 | 304 | 305 | 295 | 297 | 25,700 | -8 | 97% | 98% | 357% | ▼▼▼ | 102% | 107% | 130% | 95% | 100% |
| 20250408 | 292 | 303 | 292 | 298 | 8,400 | 1 | 100% | 102% | 33% | ▲ | 99% | 104% | 108% | 96% | 100% |
| 20250409 | 299 | 301 | 296 | 297 | 6,100 | -1 | 100% | 99% | 73% | ▼ | 100% | 101% | 106% | 95% | 100% |
| 20250410 | 305 | 305 | 301 | 305 | 7,700 | 8 | 103% | 100% | 126% | ▲ | 100% | 100% | 106% | 98% | 103% |
| 20250411 | 305 | 306 | 303 | 306 | 3,900 | 1 | 100% | 100% | 51% | ▲▲ | 101% | 100% | 104% | 98% | 103% |
| 20250414 | 309 | 312 | 309 | 311 | 6,600 | 5 | 102% | 101% | 169% | ▲▲▲ | 99% | 99% | 103% | 100% | 105% |
| 20250415 | 312 | 312 | 309 | 309 | 4,500 | -2 | 99% | 99% | 68% | ▼ | 98% | 123% | 104% | 99% | 104% |
| 20250416 | 310 | 332 | 294 | 305 | 129,800 | -4 | 99% | 98% | 2884% | ▼▼ | 100% | 125% | 105% | 98% | 103% |
| 20250417 | 306 | 307 | 304 | 305 | 4,100 | 0 | 100% | 100% | 3% | -- | 100% | 106% | 106% | 98% | 103% |
| 20250418 | 307 | 308 | 305 | 308 | 6,300 | 3 | 101% | 100% | 154% | ▲ | 100% | 106% | 106% | 99% | 104% |
| 20250421 | 306 | 307 | 304 | 307 | 12,800 | -1 | 100% | 100% | 203% | ▼ | 125% | 106% | 107% | 98% | 103% |
| 20250422 | 304 | 387 | 304 | 381 | 1,632,500 | 74 | 124% | 125% | 12754% | ▲ | 91% | 89% | 91% | 100% | 128% |
| 20250423 | 357 | 357 | 320 | 324 | 355,700 | -57 | 85% | 91% | 22% | ▼ | 101% | 98% | 101% | 85% | 109% |
| 20250424 | 321 | 325 | 318 | 323 | 49,600 | -1 | 100% | 101% | 14% | ▼▼ | 100% | 99% | 101% | 85% | 109% |
| 20250425 | 322 | 328 | 319 | 323 | 17,100 | 0 | 100% | 100% | 34% | -- | 101% | 101% | 103% | 85% | 109% |
| 20250428 | 315 | 325 | 315 | 318 | 58,700 | -5 | 98% | 101% | 343% | ▼ | 100% | 102% | 104% | 83% | 107% |
| 20250430 | 313 | 316 | 313 | 314 | 28,500 | -4 | 99% | 100% | 49% | ▼▼ | 100% | 101% | 103% | 82% | 106% |
| 20250501 | 314 | 316 | 312 | 314 | 21,300 | 0 | 100% | 100% | 75% | -- | 101% | 102% | 103% | 82% | 106% |
| 20250502 | 315 | 318 | 312 | 318 | 25,200 | 4 | 101% | 101% | 118% | ▲ | 100% | 101% | 106% | 83% | 107% |
| 20250507 | 318 | 319 | 317 | 318 | 4,900 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 106% | 83% | 107% |
| 20250508 | 318 | 318 | 317 | 318 | 1,200 | 0 | 100% | 100% | 24% | -- | 100% | 101% | 106% | 83% | 107% |
| 20250509 | 318 | 319 | 316 | 317 | 7,900 | -1 | 100% | 100% | 658% | ▼ | 101% | 101% | 106% | 83% | 107% |
| 20250512 | 317 | 320 | 317 | 320 | 4,000 | 3 | 101% | 101% | 51% | ▲ | 98% | 101% | 105% | 84% | 105% |
| 20250513 | 320 | 325 | 310 | 314 | 51,800 | -6 | 98% | 98% | 1295% | ▼ | 101% | 103% | 106% | 82% | 103% |
| 20250514 | 316 | 319 | 315 | 319 | 6,800 | 5 | 102% | 101% | 13% | ▲ | 100% | 100% | 105% | 84% | 105% |
| 20250515 | 320 | 339 | 318 | 321 | 544,200 | 2 | 101% | 100% | 8003% | ▲▲ | 100% | 99% | 105% | 84% | 105% |
| 20250516 | 319 | 323 | 317 | 318 | 20,900 | -3 | 99% | 100% | 4% | ▼ | 102% | 98% | 105% | 83% | 104% |
| 20250519 | 319 | 327 | 319 | 324 | 18,900 | 6 | 102% | 102% | 90% | ▲ | 100% | 99% | 104% | 85% | 106% |
| 20250520 | 322 | 322 | 315 | 321 | 13,500 | -3 | 99% | 100% | 71% | ▼ | 99% | 99% | 105% | 84% | 105% |
| 20250521 | 321 | 325 | 314 | 317 | 76,300 | -4 | 99% | 99% | 565% | ▼▼ | 99% | 100% | 106% | 83% | 103% |
| 20250522 | 317 | 319 | 314 | 314 | 11,400 | -3 | 99% | 99% | 15% | ▼▼▼ | 99% | 100% | 105% | 82% | 100% |
| 20250523 | 317 | 318 | 314 | 314 | 5,200 | 0 | 100% | 99% | 46% | -- | 100% | 101% | 0% | 97% | 100% |
| 20250526 | 317 | 318 | 315 | 318 | 7,400 | 4 | 101% | 100% | 142% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20250527 | 317 | 319 | 317 | 317 | 6,800 | -1 | 100% | 100% | 92% | ▼ | 99% | 106% | 0% | 98% | 101% |
| 20250528 | 317 | 318 | 314 | 315 | 16,300 | -2 | 99% | 99% | 240% | ▼▼ | 100% | 106% | 0% | 97% | 100% |
| 20250529 | 316 | 318 | 316 | 317 | 3,500 | 2 | 101% | 100% | 21% | ▲ | 101% | 106% | 0% | 98% | 101% |
| 20250530 | 318 | 320 | 318 | 320 | 3,900 | 3 | 101% | 101% | 111% | ▲▲ | 102% | 106% | 0% | 99% | 102% |
| 20250602 | 318 | 328 | 318 | 324 | 21,200 | 4 | 101% | 102% | 544% | ▲▲▲ | 104% | 103% | 0% | 100% | 103% |
| 20250603 | 324 | 336 | 324 | 336 | 49,500 | 12 | 104% | 104% | 233% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20250604 | 333 | 336 | 332 | 336 | 21,800 | 0 | 100% | 101% | 44% | -- | 100% | 0% | 0% | 100% | 107% |
| 20250605 | 336 | 336 | 333 | 336 | 8,200 | 0 | 100% | 100% | 38% | -- | 99% | 0% | 0% | 100% | 107% |
| 20250606 | 335 | 335 | 332 | 333 | 5,900 | -3 | 99% | 99% | 72% | ▼ | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 91,700 | 0 | 49,900 | 0 | 41,800 |
| 2025-05-23 | 0 | 91,100 | 0 | 51,300 | 0 | 39,800 |
| 2025-05-16 | 0 | 98,100 | 0 | 55,700 | 0 | 42,400 |
| 2025-05-09 | 0 | 102,600 | 0 | 63,000 | 0 | 39,600 |
| 2025-05-02 | 0 | 102,500 | 0 | 63,600 | 0 | 38,900 |
| 2025-04-25 | 2,100 | 77,600 | 2,100 | 52,400 | 0 | 25,200 |
| 2025-04-18 | 0 | 68,800 | 0 | 60,800 | 0 | 8,000 |
| 2025-04-11 | 0 | 65,000 | 0 | 60,500 | 0 | 4,500 |
| 2025-04-04 | 0 | 65,300 | 0 | 60,400 | 0 | 4,900 |
| 2025-03-28 | 0 | 84,700 | 0 | 73,800 | 0 | 10,900 |
| 2025-03-21 | 0 | 82,900 | 0 | 71,600 | 0 | 11,300 |
| 2025-03-14 | 0 | 85,300 | 0 | 73,200 | 0 | 12,100 |
| 2025-03-07 | 0 | 85,100 | 0 | 73,200 | 0 | 11,900 |
| 2025-02-28 | 0 | 87,700 | 0 | 76,800 | 0 | 10,900 |
| 2025-02-21 | 0 | 87,100 | 0 | 79,400 | 0 | 7,700 |
| 2025-02-14 | 0 | 84,800 | 0 | 76,900 | 0 | 7,900 |
| 2025-02-07 | 0 | 85,700 | 0 | 77,600 | 0 | 8,100 |
| 2025-01-31 | 0 | 87,400 | 0 | 78,700 | 0 | 8,700 |
| 2025-01-24 | 0 | 87,800 | 0 | 79,200 | 0 | 8,600 |
| 2025-01-17 | 0 | 87,900 | 0 | 79,400 | 0 | 8,500 |
| 2025-01-10 | 0 | 87,700 | 0 | 79,200 | 0 | 8,500 |
| 2024-12-27 | 0 | 85,500 | 0 | 74,300 | 0 | 11,200 |
| 2024-12-20 | 0 | 88,500 | 0 | 79,100 | 0 | 9,400 |
| 2024-12-13 | 0 | 77,000 | 0 | 66,800 | 0 | 10,200 |
| 2024-12-06 | 0 | 75,400 | 0 | 62,200 | 0 | 13,200 |
| 2024-11-29 | 0 | 77,000 | 0 | 63,500 | 0 | 13,500 |
| 2024-11-22 | 0 | 76,700 | 0 | 63,600 | 0 | 13,100 |
| 2024-11-15 | 0 | 74,800 | 0 | 62,200 | 0 | 12,600 |
| 2024-11-08 | 0 | 68,400 | 0 | 63,800 | 0 | 4,600 |
| 2024-11-01 | 0 | 67,400 | 0 | 63,900 | 0 | 3,500 |
| 2024-10-25 | 0 | 67,400 | 0 | 63,900 | 0 | 3,500 |
| 2024-10-18 | 0 | 68,600 | 0 | 64,800 | 0 | 3,800 |
| 2024-10-11 | 0 | 68,400 | 0 | 64,700 | 0 | 3,700 |
| 2024-10-04 | 0 | 69,100 | 0 | 65,200 | 0 | 3,900 |
| 2024-09-27 | 0 | 70,300 | 0 | 65,500 | 0 | 4,800 |
| 2024-09-20 | 0 | 70,200 | 0 | 65,500 | 0 | 4,700 |
| 2024-09-13 | 0 | 70,600 | 0 | 65,900 | 0 | 4,700 |
| 2024-09-06 | 0 | 66,600 | 0 | 62,200 | 0 | 4,400 |
| 2024-08-30 | 0 | 66,500 | 0 | 59,100 | 0 | 7,400 |
| 2024-08-23 | 0 | 64,800 | 0 | 59,100 | 0 | 5,700 |
| 2024-08-16 | 0 | 63,500 | 0 | 58,600 | 0 | 4,900 |
| 2024-08-09 | 0 | 63,900 | 0 | 58,600 | 0 | 5,300 |
| 2024-08-02 | 0 | 76,700 | 0 | 65,400 | 0 | 11,300 |
| 2024-07-26 | 0 | 76,900 | 0 | 63,500 | 0 | 13,400 |
| 2024-07-19 | 0 | 82,300 | 0 | 67,700 | 0 | 14,600 |
| 2024-07-12 | 0 | 83,200 | 0 | 68,200 | 0 | 15,000 |
| 2024-07-05 | 0 | 86,500 | 0 | 69,900 | 0 | 16,600 |
| 2024-06-28 | 0 | 88,000 | 0 | 69,900 | 0 | 18,100 |
| 2024-06-21 | 0 | 88,200 | 0 | 69,500 | 0 | 18,700 |
| 2024-06-14 | 0 | 91,200 | 0 | 70,700 | 0 | 20,500 |
| 2024-06-07 | 0 | 91,900 | 0 | 71,100 | 0 | 20,800 |
| 2024-05-31 | 0 | 94,600 | 0 | 72,500 | 0 | 22,100 |
| 2024-05-24 | 0 | 92,300 | 0 | 70,000 | 0 | 22,300 |
| 2024-05-17 | 0 | 93,200 | 0 | 70,100 | 0 | 23,100 |
| 2024-05-10 | 0 | 92,000 | 0 | 70,000 | 0 | 22,000 |
| 2024-05-02 | 0 | 94,500 | 0 | 70,000 | 0 | 24,500 |
| 2024-04-26 | 0 | 95,100 | 0 | 70,400 | 0 | 24,700 |
| 2024-04-19 | 0 | 93,300 | 0 | 70,300 | 0 | 23,000 |
| 2024-04-12 | 0 | 95,800 | 0 | 70,500 | 0 | 25,300 |
| 2024-04-05 | 0 | 96,900 | 0 | 71,200 | 0 | 25,700 |
| 2024-03-29 | 0 | 95,300 | 0 | 69,400 | 0 | 25,900 |
| 2024-03-22 | 0 | 93,800 | 0 | 68,900 | 0 | 24,900 |
| 2024-03-15 | 0 | 92,200 | 0 | 67,700 | 0 | 24,500 |
| 2024-03-08 | 0 | 86,300 | 0 | 63,200 | 0 | 23,100 |
| 2024-03-01 | 0 | 82,300 | 0 | 60,500 | 0 | 21,800 |
| 2024-02-22 | 0 | 84,700 | 0 | 59,700 | 0 | 25,000 |
| 2024-02-16 | 0 | 82,000 | 0 | 58,500 | 0 | 23,500 |
| 2024-02-09 | 0 | 73,800 | 0 | 51,800 | 0 | 22,000 |
| 2024-02-02 | 0 | 65,900 | 0 | 41,900 | 0 | 24,000 |
| 2024-01-26 | 0 | 64,100 | 0 | 41,200 | 0 | 22,900 |
| 2024-01-19 | 0 | 63,900 | 0 | 41,200 | 0 | 22,700 |
| 2024-01-12 | 0 | 67,100 | 0 | 40,600 | 0 | 26,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:31 | 日本和装 | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250328 | 15:30 | 日本和装 | 支配株主等に関する事項について |
| 20250214 | 15:30 | 日本和装 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250214 | 15:30 | 日本和装 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20250214 | 15:30 | 日本和装 | 2024年12月期 決算補足資料 |
| 20250214 | 15:30 | 日本和装 | 代表取締役の異動及び取締役候補者並びに監査役候補者選任に関するお知らせ |
| 20241127 | 15:30 | 日本和装 | サステナビリティ分科会設置およびサステナビリティ基本方針の策定に関するお知らせ |
| 20241113 | 15:30 | 日本和装 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | 日本和装 | 期末配当予想の修正（増配）に関するお知らせ |
| 20241030 | 15:00 | 日本和装 | 代表取締役の異動（追加）及び社長業務の代行並びに執行役員選任に関するお知らせ |
| 20240814 | 15:00 | 日本和装 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | 日本和装 | 2024年12月期 第２四半期決算補足資料 |
| 20240514 | 15:00 | 日本和装 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | 日本和装 | 支配株主等に関する事項について |
| 20240228 | 15:00 | 日本和装 | 定款の一部変更に関するお知らせ |
| 20240214 | 17:00 | 日本和装 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 17:00 | 日本和装 | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240214 | 17:00 | 日本和装 | 創業者功労金の贈呈の決議及び同決議に伴う特別損失の発生に関するお知らせ |
| 20240214 | 17:00 | 日本和装 | 2023年12月期 決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2499 | 1 | 日本和装【公式】｜【受講料無料】きもの着付け教室の日本和装 | 2025-06-06 16:26:02 |
| 2499 | 2 | →説明会資料（PDF） | 2024-06-18 17:35:44 |
| 2499 | 2 | x.com | 2024-06-18 11:06:18 |
| 2499 | 2 | お問合せ｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:13 |
| 2499 | 2 | よくある質問｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:12 |
| 2499 | 2 | 免責事項｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:11 |
| 2499 | 2 | 電子公告｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:10 |
| 2499 | 2 | 株式情報・株主優待｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:09 |
| 2499 | 2 | IRポリシー｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:07 |
| 2499 | 2 | 財務ハイライト｜【受講料無料】きもの着付け教室の日本和装 | 2024-06-18 11:06:06 |