| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 632 | 634 | 631 | 631 | 3,100 | -1 | 100% | 100% | 124% | ▼ | 100% | 99% | 96% | 100% | 102% |
| 20240718 | 632 | 633 | 630 | 630 | 4,200 | -1 | 100% | 100% | 135% | ▼▼ | 99% | 97% | 96% | 100% | 102% |
| 20240719 | 630 | 630 | 626 | 626 | 6,000 | -4 | 99% | 99% | 143% | ▼▼▼ | 97% | 97% | 96% | 99% | 101% |
| 20240722 | 631 | 631 | 612 | 615 | 41,700 | -11 | 98% | 97% | 695% | ▼▼▼▼ | 102% | 101% | 100% | 97% | 100% |
| 20240723 | 616 | 629 | 616 | 627 | 5,100 | 12 | 102% | 102% | 12% | ▲ | 96% | 98% | 97% | 99% | 102% |
| 20240724 | 635 | 635 | 599 | 609 | 74,200 | -18 | 97% | 96% | 1455% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20240725 | 610 | 618 | 601 | 610 | 24,400 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20240726 | 615 | 616 | 614 | 614 | 2,700 | 4 | 101% | 100% | 11% | ▲▲ | 101% | 98% | 100% | 97% | 101% |
| 20240729 | 618 | 624 | 615 | 624 | 5,800 | 10 | 102% | 101% | 215% | ▲▲▲ | 97% | 96% | 100% | 99% | 102% |
| 20240730 | 618 | 621 | 600 | 600 | 42,200 | -24 | 96% | 97% | 728% | ▼ | 102% | 97% | 103% | 95% | 100% |
| 20240731 | 605 | 615 | 605 | 615 | 11,700 | 15 | 103% | 102% | 28% | ▲ | 98% | 97% | 101% | 97% | 103% |
| 20240801 | 615 | 615 | 596 | 603 | 31,900 | -12 | 98% | 98% | 273% | ▼ | 99% | 99% | 103% | 95% | 101% |
| 20240802 | 601 | 601 | 588 | 596 | 38,300 | -7 | 99% | 99% | 120% | ▼▼ | 93% | 100% | 106% | 94% | 100% |
| 20240805 | 590 | 590 | 550 | 550 | 65,300 | -46 | 92% | 93% | 170% | ▼▼▼ | 104% | 106% | 110% | 87% | 100% |
| 20240806 | 565 | 594 | 565 | 587 | 15,700 | 37 | 107% | 104% | 24% | ▲ | 101% | 102% | 106% | 93% | 107% |
| 20240807 | 588 | 596 | 585 | 594 | 9,000 | 7 | 101% | 101% | 57% | ▲▲ | 99% | 102% | 105% | 94% | 108% |
| 20240808 | 597 | 600 | 590 | 590 | 9,700 | -4 | 99% | 99% | 108% | ▼ | 100% | 103% | 105% | 93% | 107% |
| 20240809 | 592 | 598 | 590 | 590 | 5,400 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 104% | 93% | 107% |
| 20240813 | 600 | 605 | 599 | 600 | 7,700 | 10 | 102% | 100% | 143% | ▲ | 100% | 102% | 104% | 95% | 109% |
| 20240814 | 601 | 607 | 601 | 602 | 3,800 | 2 | 100% | 100% | 49% | ▲▲ | 100% | 101% | 103% | 95% | 109% |
| 20240815 | 608 | 608 | 602 | 607 | 3,800 | 5 | 101% | 100% | 100% | ▲▲▲ | 99% | 100% | 102% | 96% | 110% |
| 20240816 | 611 | 611 | 603 | 603 | 8,200 | -4 | 99% | 99% | 216% | ▼ | 100% | 101% | 103% | 96% | 110% |
| 20240819 | 608 | 609 | 604 | 608 | 5,000 | 5 | 101% | 100% | 61% | ▲ | 100% | 101% | 101% | 97% | 111% |
| 20240820 | 614 | 614 | 608 | 613 | 3,000 | 5 | 101% | 100% | 60% | ▲▲ | 100% | 102% | 103% | 98% | 111% |
| 20240821 | 610 | 613 | 609 | 609 | 2,300 | -4 | 99% | 100% | 77% | ▼ | 100% | 102% | 104% | 98% | 111% |
| 20240822 | 610 | 611 | 610 | 610 | 2,400 | 1 | 100% | 100% | 104% | ▲ | 101% | 101% | 105% | 98% | 111% |
| 20240823 | 613 | 620 | 612 | 617 | 12,800 | 7 | 101% | 101% | 533% | ▲▲ | 100% | 100% | 105% | 99% | 112% |
| 20240826 | 618 | 619 | 615 | 619 | 4,000 | 2 | 100% | 100% | 31% | ▲▲▲ | 101% | 101% | 105% | 99% | 113% |
| 20240827 | 617 | 621 | 617 | 621 | 7,600 | 2 | 100% | 101% | 190% | ▲▲▲▲ | 100% | 101% | 107% | 100% | 113% |
| 20240828 | 620 | 621 | 618 | 619 | 3,800 | -2 | 100% | 100% | 50% | ▼ | 100% | 101% | 107% | 100% | 113% |
| 20240829 | 618 | 620 | 617 | 618 | 3,900 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 107% | 100% | 112% |
| 20240830 | 620 | 625 | 618 | 620 | 10,300 | 2 | 100% | 100% | 264% | ▲ | 100% | 100% | 107% | 100% | 113% |
| 20240902 | 625 | 625 | 620 | 624 | 3,400 | 4 | 101% | 100% | 33% | ▲▲ | 100% | 99% | 107% | 100% | 113% |
| 20240903 | 625 | 625 | 620 | 623 | 3,000 | -1 | 100% | 100% | 88% | ▼ | 100% | 100% | 108% | 100% | 106% |
| 20240904 | 620 | 622 | 619 | 621 | 5,900 | -2 | 100% | 100% | 197% | ▼▼ | 101% | 100% | 108% | 100% | 105% |
| 20240905 | 619 | 623 | 619 | 623 | 3,400 | 2 | 100% | 101% | 58% | ▲ | 100% | 99% | 107% | 100% | 106% |
| 20240906 | 623 | 624 | 620 | 620 | 2,600 | -3 | 100% | 100% | 76% | ▼ | 100% | 100% | 108% | 99% | 105% |
| 20240909 | 618 | 619 | 614 | 617 | 7,800 | -3 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 108% | 99% | 103% |
| 20240910 | 619 | 620 | 615 | 620 | 4,200 | 3 | 100% | 100% | 54% | ▲ | 99% | 102% | 108% | 99% | 103% |
| 20240911 | 618 | 618 | 611 | 613 | 3,900 | -7 | 99% | 99% | 93% | ▼ | 100% | 102% | 108% | 98% | 102% |
| 20240912 | 618 | 621 | 615 | 618 | 3,400 | 5 | 101% | 100% | 87% | ▲ | 100% | 104% | 108% | 99% | 102% |
| 20240913 | 618 | 619 | 615 | 615 | 4,000 | -3 | 100% | 100% | 118% | ▼ | 100% | 105% | 108% | 99% | 101% |
| 20240917 | 615 | 627 | 615 | 616 | 15,100 | 1 | 100% | 100% | 378% | ▲ | 101% | 105% | 107% | 99% | 101% |
| 20240918 | 620 | 641 | 620 | 629 | 19,700 | 13 | 102% | 101% | 130% | ▲▲ | 100% | 105% | 105% | 100% | 103% |
| 20240919 | 631 | 636 | 631 | 632 | 6,000 | 3 | 100% | 100% | 30% | ▲▲▲ | 100% | 104% | 104% | 100% | 104% |
| 20240920 | 638 | 643 | 635 | 641 | 11,800 | 9 | 101% | 100% | 197% | ▲▲▲▲ | 101% | 103% | 103% | 100% | 105% |
| 20240924 | 643 | 650 | 641 | 647 | 21,300 | 6 | 101% | 101% | 181% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 106% |
| 20240925 | 647 | 649 | 644 | 649 | 7,900 | 2 | 100% | 100% | 37% | ▲▲▲▲▲▲ | 102% | 103% | 101% | 100% | 106% |
| 20240926 | 650 | 668 | 647 | 664 | 31,800 | 15 | 102% | 102% | 403% | ▲▲▲▲▲▲▲ | 99% | 100% | 98% | 100% | 108% |
| 20240927 | 668 | 672 | 655 | 661 | 11,400 | -3 | 100% | 99% | 36% | ▼ | 100% | 101% | 0% | 100% | 108% |
| 20240930 | 654 | 661 | 642 | 651 | 20,000 | -10 | 98% | 100% | 175% | ▼▼ | 100% | 99% | 0% | 98% | 106% |
| 20241001 | 670 | 672 | 658 | 668 | 8,400 | 17 | 103% | 100% | 42% | ▲ | 99% | 99% | 0% | 100% | 109% |
| 20241002 | 670 | 670 | 665 | 666 | 7,500 | -2 | 100% | 99% | 89% | ▼ | 99% | 100% | 0% | 100% | 109% |
| 20241003 | 666 | 669 | 661 | 661 | 4,600 | -5 | 99% | 99% | 61% | ▼▼ | 100% | 100% | 0% | 99% | 108% |
| 20241004 | 660 | 664 | 660 | 661 | 2,300 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 0% | 99% | 108% |
| 20241007 | 667 | 670 | 662 | 663 | 7,500 | 2 | 100% | 99% | 326% | ▲ | 100% | 98% | 0% | 99% | 108% |
| 20241008 | 665 | 666 | 663 | 663 | 2,300 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 99% | 108% |
| 20241009 | 663 | 666 | 660 | 661 | 4,100 | -2 | 100% | 100% | 178% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241010 | 661 | 661 | 652 | 655 | 7,400 | -6 | 99% | 99% | 180% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241011 | 655 | 658 | 654 | 654 | 2,700 | -1 | 100% | 100% | 36% | ▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 200 | 45,200 | 200 | 23,600 | 0 | 21,600 |
| 2024-09-27 | 200 | 67,300 | 200 | 36,300 | 0 | 31,000 |
| 2024-09-20 | 200 | 45,400 | 200 | 30,600 | 0 | 14,800 |
| 2024-09-13 | 200 | 39,200 | 200 | 22,600 | 0 | 16,600 |
| 2024-09-06 | 200 | 43,700 | 200 | 25,700 | 0 | 18,000 |
| 2024-08-30 | 200 | 45,200 | 200 | 25,200 | 0 | 20,000 |
| 2024-08-23 | 200 | 47,300 | 200 | 20,600 | 0 | 26,700 |
| 2024-08-16 | 200 | 39,500 | 200 | 11,200 | 0 | 28,300 |
| 2024-08-09 | 200 | 37,900 | 200 | 10,100 | 0 | 27,800 |
| 2024-08-02 | 200 | 66,700 | 200 | 39,500 | 0 | 27,200 |
| 2024-07-26 | 200 | 109,300 | 200 | 80,800 | 0 | 28,500 |
| 2024-07-19 | 200 | 135,400 | 200 | 122,500 | 0 | 12,900 |
| 2024-07-12 | 200 | 135,000 | 200 | 122,300 | 0 | 12,700 |
| 2024-07-05 | 200 | 135,200 | 200 | 122,300 | 0 | 12,900 |
| 2024-06-28 | 200 | 134,800 | 200 | 122,500 | 0 | 12,300 |
| 2024-06-21 | 200 | 136,300 | 200 | 123,100 | 0 | 13,200 |
| 2024-06-14 | 200 | 147,800 | 200 | 122,300 | 0 | 25,500 |
| 2024-06-07 | 200 | 146,200 | 200 | 122,800 | 0 | 23,400 |
| 2024-05-31 | 200 | 137,700 | 200 | 122,600 | 0 | 15,100 |
| 2024-05-24 | 200 | 136,600 | 200 | 122,600 | 0 | 14,000 |
| 2024-05-17 | 200 | 133,500 | 200 | 123,400 | 0 | 10,100 |
| 2024-05-10 | 200 | 132,700 | 200 | 123,000 | 0 | 9,700 |
| 2024-05-02 | 200 | 132,500 | 200 | 122,900 | 0 | 9,600 |
| 2024-04-26 | 200 | 132,900 | 200 | 122,700 | 0 | 10,200 |
| 2024-04-19 | 200 | 131,800 | 200 | 122,200 | 0 | 9,600 |
| 2024-04-12 | 200 | 96,200 | 200 | 87,900 | 0 | 8,300 |
| 2024-04-05 | 200 | 95,900 | 200 | 87,900 | 0 | 8,000 |
| 2024-03-29 | 200 | 98,300 | 200 | 87,900 | 0 | 10,400 |
| 2024-03-22 | 200 | 98,000 | 200 | 88,400 | 0 | 9,600 |
| 2024-03-15 | 200 | 100,900 | 200 | 89,000 | 0 | 11,900 |
| 2024-03-08 | 200 | 102,500 | 200 | 89,300 | 0 | 13,200 |
| 2024-03-01 | 200 | 101,200 | 200 | 88,800 | 0 | 12,400 |
| 2024-02-22 | 500 | 101,600 | 500 | 90,800 | 0 | 10,800 |
| 2024-02-16 | 500 | 100,500 | 500 | 91,200 | 0 | 9,300 |
| 2024-02-09 | 500 | 87,600 | 500 | 78,600 | 0 | 9,000 |
| 2024-02-02 | 500 | 84,900 | 500 | 74,000 | 0 | 10,900 |
| 2024-01-26 | 51,500 | 87,700 | 51,500 | 80,600 | 0 | 7,100 |
| 2024-01-19 | 51,500 | 100,600 | 51,500 | 81,700 | 0 | 18,900 |
| 2024-01-12 | 51,500 | 116,900 | 51,500 | 85,200 | 0 | 31,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 16:00 | ミサワ | 2025年１月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240913 | 16:00 | ミサワ | 第２四半期業績予想と実績との差異に関するお知らせ |
| 20240913 | 16:00 | ミサワ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 16:00 | ミサワ | 2025年１月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240607 | 16:00 | ミサワ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240520 | 16:00 | ミサワ | 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 |
| 20240328 | 16:00 | ミサワ | 剰余金の配当に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 2024年１月期決算短信〔日本基準〕(非連結) |
| 20240315 | 16:30 | ミサワ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 通期業績予想と実績との差異に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 配当予想の修正に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 中期経営計画の策定に関するお知らせ |
| 20240301 | 16:00 | ミサワ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240201 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3169 | 1 | 【公式】unico(ウニコ)｜家具・インテリア・収納の通販 | 2024-10-15 04:22:53 |
| 3169 | 2 | unico（ウニコ）公式サイト|家具・インテリアの通販 | 2024-06-15 12:29:59 |
| 3169 | 3 | unico（ウニコ）公式サイトハウスカード（プラスチックカード）終了のお知らせ: |家具・インテリアの通販 | 2024-10-08 12:31:35 |
| 3169 | 3 | unico（ウニコ）公式サイトbistro oeuf oeuf （ビストロ ウフウフ）閉店のお知らせ: |家具・インテリアの通販 | 2024-09-27 17:30:46 |
| 3169 | 3 | unico（ウニコ）公式サイトオンラインショップ「3Dシミュレーター」のサービス終了のお知らせ: |家具・インテリアの通販 | 2024-08-30 17:32:03 |
| 3169 | 3 | unico（ウニコ）公式サイト「ラグシミュレーター」終了のお知らせ: |家具・インテリアの通販 | 2024-08-20 18:36:58 |
| 3169 | 3 | unico（ウニコ）公式サイトシステムメンテナンスに伴うサイト一時停止のお知らせ: トップページ非表示|家具・インテリアの通販 | 2024-07-31 06:30:25 |
| 3169 | 3 | unico（ウニコ）公式サイト棚卸に伴う出荷停止のお知らせ: トップページ非表示|家具・インテリアの通販 | 2024-07-25 11:30:10 |
| 3169 | 3 | unico（ウニコ）公式サイトショッピングバッグ有料化のお知らせ: |家具・インテリアの通販 | 2024-07-18 13:30:27 |
| 3169 | 3 | unico（ウニコ）公式サイトシステムメンテナンスに伴うサイト一時停止のお知らせ: トップページ非表示|家具・インテリアの通販 | 2024-06-24 22:34:02 |