| 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 | 1,113 | 1,113 | 1,099 | 1,110 | 8,400 | 1 | 100% | 100% | 129% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20250311 | 1,101 | 1,107 | 1,089 | 1,096 | 11,000 | -14 | 99% | 100% | 131% | ▼ | 101% | 99% | 97% | 97% | 101% |
| 20250312 | 1,091 | 1,107 | 1,090 | 1,099 | 10,500 | 3 | 100% | 101% | 95% | ▲ | 100% | 99% | 86% | 97% | 101% |
| 20250313 | 1,099 | 1,108 | 1,099 | 1,103 | 6,900 | 4 | 100% | 100% | 66% | ▲▲ | 97% | 98% | 83% | 97% | 101% |
| 20250314 | 1,105 | 1,105 | 1,066 | 1,071 | 24,900 | -32 | 97% | 97% | 361% | ▼ | 101% | 101% | 85% | 95% | 100% |
| 20250317 | 1,072 | 1,086 | 1,072 | 1,085 | 7,200 | 14 | 101% | 101% | 29% | ▲ | 100% | 100% | 86% | 96% | 101% |
| 20250318 | 1,087 | 1,090 | 1,084 | 1,085 | 7,200 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 86% | 96% | 101% |
| 20250319 | 1,089 | 1,090 | 1,083 | 1,087 | 10,300 | 2 | 100% | 100% | 143% | ▲ | 100% | 99% | 87% | 96% | 101% |
| 20250321 | 1,088 | 1,090 | 1,083 | 1,085 | 13,400 | -2 | 100% | 100% | 130% | ▼ | 100% | 97% | 87% | 96% | 101% |
| 20250324 | 1,084 | 1,095 | 1,084 | 1,088 | 14,900 | 3 | 100% | 100% | 111% | ▲ | 100% | 87% | 87% | 96% | 102% |
| 20250325 | 1,089 | 1,094 | 1,080 | 1,087 | 22,200 | -1 | 100% | 100% | 149% | ▼ | 99% | 84% | 87% | 96% | 101% |
| 20250326 | 1,088 | 1,088 | 1,076 | 1,080 | 18,800 | -7 | 99% | 99% | 85% | ▼▼ | 99% | 85% | 88% | 95% | 101% |
| 20250327 | 1,068 | 1,080 | 1,054 | 1,054 | 34,000 | -26 | 98% | 99% | 181% | ▼▼▼ | 101% | 95% | 100% | 93% | 100% |
| 20250328 | 944 | 975 | 944 | 950 | 55,900 | -104 | 90% | 101% | 164% | ▼▼▼▼ | 96% | 92% | 100% | 84% | 100% |
| 20250331 | 950 | 950 | 904 | 912 | 28,900 | -38 | 96% | 96% | 52% | ▼▼▼▼▼ | 100% | 93% | 104% | 80% | 100% |
| 20250401 | 913 | 935 | 913 | 913 | 13,900 | 1 | 100% | 100% | 48% | ▲ | 98% | 91% | 104% | 82% | 100% |
| 20250402 | 913 | 914 | 890 | 896 | 23,100 | -17 | 98% | 98% | 166% | ▼ | 100% | 98% | 109% | 80% | 100% |
| 20250403 | 871 | 891 | 869 | 871 | 15,800 | -25 | 97% | 100% | 68% | ▼▼ | 99% | 101% | 111% | 78% | 100% |
| 20250404 | 856 | 866 | 819 | 846 | 33,500 | -25 | 97% | 99% | 212% | ▼▼▼ | 102% | 111% | 116% | 76% | 100% |
| 20250408 | 813 | 840 | 813 | 831 | 15,600 | -15 | 98% | 102% | 47% | ▼▼▼▼ | 99% | 109% | 113% | 75% | 100% |
| 20250409 | 840 | 845 | 813 | 831 | 13,800 | 0 | 100% | 99% | 88% | -- | 98% | 107% | 108% | 75% | 100% |
| 20250410 | 873 | 874 | 853 | 856 | 12,500 | 25 | 103% | 98% | 91% | ▲ | 100% | 109% | 110% | 78% | 103% |
| 20250411 | 859 | 862 | 833 | 862 | 7,000 | 6 | 101% | 100% | 56% | ▲▲ | 101% | 106% | 106% | 78% | 104% |
| 20250414 | 892 | 914 | 887 | 900 | 8,800 | 38 | 104% | 101% | 126% | ▲▲▲ | 102% | 105% | 105% | 83% | 108% |
| 20250415 | 900 | 914 | 897 | 914 | 3,800 | 14 | 102% | 102% | 43% | ▲▲▲▲ | 102% | 102% | 103% | 84% | 110% |
| 20250416 | 915 | 937 | 912 | 933 | 16,200 | 19 | 102% | 102% | 426% | ▲▲▲▲▲ | 100% | 99% | 101% | 86% | 112% |
| 20250417 | 935 | 940 | 930 | 938 | 3,500 | 5 | 101% | 100% | 22% | ▲▲▲▲▲▲ | 101% | 100% | 101% | 86% | 113% |
| 20250418 | 940 | 950 | 936 | 945 | 8,600 | 7 | 101% | 101% | 246% | ▲▲▲▲▲▲▲ | 99% | 100% | 100% | 87% | 114% |
| 20250421 | 946 | 946 | 930 | 937 | 4,000 | -8 | 99% | 99% | 47% | ▼ | 99% | 101% | 101% | 86% | 113% |
| 20250422 | 937 | 937 | 924 | 924 | 4,900 | -13 | 99% | 99% | 123% | ▼▼ | 99% | 102% | 102% | 85% | 111% |
| 20250423 | 924 | 925 | 914 | 914 | 3,300 | -10 | 99% | 99% | 67% | ▼▼▼ | 101% | 101% | 102% | 85% | 110% |
| 20250424 | 926 | 947 | 916 | 938 | 10,000 | 24 | 103% | 101% | 303% | ▲ | 100% | 97% | 100% | 89% | 113% |
| 20250425 | 947 | 947 | 939 | 947 | 1,100 | 9 | 101% | 100% | 11% | ▲▲ | 100% | 98% | 95% | 100% | 114% |
| 20250428 | 940 | 944 | 934 | 942 | 10,600 | -5 | 99% | 100% | 964% | ▼ | 99% | 98% | 95% | 99% | 113% |
| 20250430 | 942 | 942 | 934 | 935 | 2,000 | -7 | 99% | 99% | 19% | ▼▼ | 98% | 97% | 95% | 99% | 113% |
| 20250501 | 940 | 940 | 913 | 918 | 5,600 | -17 | 98% | 98% | 280% | ▼▼▼ | 100% | 100% | 97% | 97% | 110% |
| 20250502 | 919 | 919 | 910 | 916 | 2,700 | -2 | 100% | 100% | 48% | ▼▼▼▼ | 101% | 102% | 98% | 97% | 110% |
| 20250507 | 916 | 924 | 912 | 922 | 2,200 | 6 | 101% | 101% | 81% | ▲ | 99% | 103% | 97% | 97% | 111% |
| 20250508 | 919 | 919 | 910 | 910 | 2,400 | -12 | 99% | 99% | 109% | ▼ | 99% | 104% | 98% | 96% | 110% |
| 20250509 | 911 | 913 | 901 | 905 | 6,900 | -5 | 99% | 99% | 288% | ▼▼ | 100% | 97% | 98% | 96% | 109% |
| 20250512 | 916 | 920 | 907 | 920 | 3,900 | 15 | 102% | 100% | 57% | ▲ | 101% | 96% | 97% | 97% | 107% |
| 20250513 | 925 | 938 | 925 | 938 | 2,400 | 18 | 102% | 101% | 62% | ▲▲ | 100% | 93% | 94% | 99% | 109% |
| 20250514 | 948 | 956 | 941 | 945 | 16,300 | 7 | 101% | 100% | 679% | ▲▲▲ | 102% | 101% | 102% | 100% | 105% |
| 20250515 | 870 | 898 | 856 | 884 | 28,200 | -61 | 94% | 102% | 173% | ▼ | 101% | 99% | 101% | 93% | 100% |
| 20250516 | 881 | 900 | 870 | 890 | 9,000 | 6 | 101% | 101% | 32% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20250519 | 891 | 894 | 880 | 885 | 4,800 | -5 | 99% | 99% | 53% | ▼ | 99% | 100% | 99% | 93% | 100% |
| 20250520 | 883 | 893 | 876 | 876 | 8,500 | -9 | 99% | 99% | 177% | ▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20250521 | 876 | 881 | 875 | 875 | 5,000 | -1 | 100% | 100% | 59% | ▼▼▼ | 100% | 103% | 100% | 92% | 100% |
| 20250522 | 874 | 880 | 860 | 871 | 6,500 | -4 | 100% | 100% | 130% | ▼▼▼▼ | 101% | 101% | 99% | 92% | 100% |
| 20250523 | 878 | 885 | 874 | 885 | 3,200 | 14 | 102% | 101% | 49% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20250526 | 889 | 890 | 871 | 879 | 4,500 | -6 | 99% | 99% | 141% | ▼ | 102% | 101% | 0% | 93% | 101% |
| 20250527 | 879 | 900 | 879 | 896 | 4,700 | 17 | 102% | 102% | 104% | ▲ | 99% | 98% | 0% | 95% | 103% |
| 20250528 | 892 | 892 | 875 | 887 | 4,800 | -9 | 99% | 99% | 102% | ▼ | 99% | 97% | 0% | 94% | 102% |
| 20250529 | 895 | 895 | 887 | 890 | 2,000 | 3 | 100% | 99% | 42% | ▲ | 101% | 100% | 0% | 94% | 102% |
| 20250530 | 878 | 892 | 878 | 888 | 6,400 | -2 | 100% | 101% | 320% | ▼ | 99% | 99% | 0% | 94% | 102% |
| 20250602 | 884 | 884 | 873 | 874 | 3,700 | -14 | 98% | 99% | 58% | ▼▼ | 99% | 99% | 0% | 92% | 100% |
| 20250603 | 882 | 882 | 866 | 871 | 6,100 | -3 | 100% | 99% | 165% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20250604 | 869 | 870 | 865 | 870 | 3,600 | -1 | 100% | 100% | 59% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20250605 | 867 | 876 | 865 | 875 | 4,300 | 5 | 101% | 101% | 119% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20250606 | 872 | 872 | 868 | 870 | 2,500 | -5 | 99% | 100% | 58% | ▼ | % | % | % | 92% | 100% |
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 | 73,000 | 0 | 57,300 | 0 | 15,700 |
| 2025-05-23 | 0 | 71,100 | 0 | 57,500 | 0 | 13,600 |
| 2025-05-16 | 0 | 71,400 | 0 | 57,100 | 0 | 14,300 |
| 2025-05-09 | 0 | 66,500 | 0 | 51,400 | 0 | 15,100 |
| 2025-05-02 | 0 | 65,300 | 0 | 51,100 | 0 | 14,200 |
| 2025-04-25 | 0 | 69,700 | 0 | 50,300 | 0 | 19,400 |
| 2025-04-18 | 0 | 68,200 | 0 | 49,100 | 0 | 19,100 |
| 2025-04-11 | 0 | 65,800 | 0 | 46,300 | 0 | 19,500 |
| 2025-04-04 | 0 | 72,100 | 0 | 46,600 | 0 | 25,500 |
| 2025-03-28 | 0 | 65,500 | 0 | 45,700 | 0 | 19,800 |
| 2025-03-21 | 0 | 64,700 | 0 | 45,500 | 0 | 19,200 |
| 2025-03-14 | 0 | 67,000 | 0 | 46,300 | 0 | 20,700 |
| 2025-03-07 | 0 | 73,900 | 0 | 48,800 | 0 | 25,100 |
| 2025-02-28 | 0 | 76,400 | 0 | 50,700 | 0 | 25,700 |
| 2025-02-21 | 0 | 79,800 | 0 | 50,400 | 0 | 29,400 |
| 2025-02-14 | 0 | 58,500 | 0 | 26,700 | 0 | 31,800 |
| 2025-02-07 | 0 | 56,800 | 0 | 27,300 | 0 | 29,500 |
| 2025-01-31 | 0 | 62,300 | 0 | 26,100 | 0 | 36,200 |
| 2025-01-24 | 0 | 56,000 | 0 | 26,700 | 0 | 29,300 |
| 2025-01-17 | 0 | 57,600 | 0 | 26,300 | 0 | 31,300 |
| 2025-01-10 | 0 | 58,100 | 0 | 26,300 | 0 | 31,800 |
| 2024-12-27 | 0 | 61,800 | 0 | 26,200 | 0 | 35,600 |
| 2024-12-20 | 0 | 62,600 | 0 | 26,900 | 0 | 35,700 |
| 2024-12-13 | 0 | 68,500 | 0 | 28,200 | 0 | 40,300 |
| 2024-12-06 | 10,400 | 47,500 | 10,400 | 26,300 | 0 | 21,200 |
| 2024-11-29 | 0 | 50,900 | 0 | 25,400 | 0 | 25,500 |
| 2024-11-22 | 0 | 61,200 | 0 | 30,800 | 0 | 30,400 |
| 2024-11-15 | 0 | 60,300 | 0 | 30,300 | 0 | 30,000 |
| 2024-11-08 | 0 | 99,000 | 0 | 47,200 | 0 | 51,800 |
| 2024-11-01 | 0 | 90,800 | 0 | 46,800 | 0 | 44,000 |
| 2024-10-25 | 0 | 91,200 | 0 | 46,400 | 0 | 44,800 |
| 2024-10-18 | 0 | 92,400 | 0 | 46,600 | 0 | 45,800 |
| 2024-10-11 | 0 | 101,800 | 0 | 47,000 | 0 | 54,800 |
| 2024-10-04 | 0 | 120,000 | 0 | 47,500 | 0 | 72,500 |
| 2024-09-27 | 0 | 120,600 | 0 | 47,400 | 0 | 73,200 |
| 2024-09-20 | 0 | 122,300 | 0 | 49,400 | 0 | 72,900 |
| 2024-09-13 | 0 | 116,100 | 0 | 46,900 | 0 | 69,200 |
| 2024-09-06 | 0 | 115,600 | 0 | 47,300 | 0 | 68,300 |
| 2024-08-30 | 0 | 113,600 | 0 | 46,700 | 0 | 66,900 |
| 2024-08-23 | 0 | 116,300 | 0 | 46,800 | 0 | 69,500 |
| 2024-08-16 | 0 | 116,900 | 0 | 47,200 | 0 | 69,700 |
| 2024-08-09 | 0 | 121,100 | 0 | 54,000 | 0 | 67,100 |
| 2024-08-02 | 0 | 104,900 | 0 | 53,200 | 0 | 51,700 |
| 2024-07-26 | 0 | 112,100 | 0 | 49,900 | 0 | 62,200 |
| 2024-07-19 | 0 | 112,400 | 0 | 53,500 | 0 | 58,900 |
| 2024-07-12 | 0 | 115,800 | 0 | 66,400 | 0 | 49,400 |
| 2024-07-05 | 0 | 119,200 | 0 | 69,800 | 0 | 49,400 |
| 2024-06-28 | 0 | 118,600 | 0 | 72,700 | 0 | 45,900 |
| 2024-06-21 | 0 | 125,100 | 0 | 75,900 | 0 | 49,200 |
| 2024-06-14 | 0 | 116,300 | 0 | 62,100 | 0 | 54,200 |
| 2024-06-07 | 0 | 113,800 | 0 | 60,300 | 0 | 53,500 |
| 2024-05-31 | 0 | 108,300 | 0 | 59,900 | 0 | 48,400 |
| 2024-05-24 | 0 | 109,000 | 0 | 58,900 | 0 | 50,100 |
| 2024-05-17 | 0 | 114,400 | 0 | 58,400 | 0 | 56,000 |
| 2024-05-10 | 0 | 114,000 | 0 | 56,700 | 0 | 57,300 |
| 2024-05-02 | 0 | 104,500 | 0 | 52,500 | 0 | 52,000 |
| 2024-04-26 | 0 | 100,500 | 0 | 51,400 | 0 | 49,100 |
| 2024-04-19 | 0 | 103,200 | 0 | 53,600 | 0 | 49,600 |
| 2024-04-12 | 0 | 101,900 | 0 | 46,000 | 0 | 55,900 |
| 2024-04-05 | 0 | 98,300 | 0 | 46,000 | 0 | 52,300 |
| 2024-03-29 | 0 | 101,900 | 0 | 46,200 | 0 | 55,700 |
| 2024-03-22 | 0 | 103,700 | 0 | 46,000 | 0 | 57,700 |
| 2024-03-15 | 0 | 103,700 | 0 | 45,900 | 0 | 57,800 |
| 2024-03-08 | 0 | 105,400 | 0 | 46,400 | 0 | 59,000 |
| 2024-03-01 | 0 | 102,300 | 0 | 47,200 | 0 | 55,100 |
| 2024-02-22 | 0 | 95,000 | 0 | 46,600 | 0 | 48,400 |
| 2024-02-16 | 0 | 93,200 | 0 | 46,600 | 0 | 46,600 |
| 2024-02-09 | 0 | 94,500 | 0 | 48,000 | 0 | 46,500 |
| 2024-02-02 | 0 | 94,800 | 0 | 51,400 | 0 | 43,400 |
| 2024-01-26 | 0 | 93,700 | 0 | 50,800 | 0 | 42,900 |
| 2024-01-19 | 0 | 90,000 | 0 | 50,900 | 0 | 39,100 |
| 2024-01-12 | 0 | 87,300 | 0 | 53,700 | 0 | 33,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3842 | 1 | NextGen | 2025-06-07 05:21:36 |
| 3842 | 2 | 第24回定時株主総会資料（交付書面非記載事項） | IR 情報 | NextGen | 2025-05-30 10:29:11 |
| 3842 | 2 | 第24回定時株主総会招集ご通知 | IR 情報 | NextGen | 2025-05-30 10:29:10 |
| 3842 | 2 | 6月7日開催！個人投資家向け IR セミナー「Kabu Berry」登壇のお知らせ〜 東京会場開催＆オンライン同時配信で当社の魅力を語る〜 | ニュース | NextGen | 2025-05-26 18:28:54 |
| 3842 | 2 | 配当方針の変更およびスタンダード市場・メイン市場上場記念配当の実施ならびに株主優待制度の変更に関するお知らせ | IR 情報 | NextGen | 2025-05-14 18:29:16 |
| 3842 | 2 | 2025年３月期 通期決算説明資料 | IR 情報 | NextGen | 2025-05-14 18:29:15 |
| 3842 | 2 | 2025年３月期 決算短信〔日本基準〕（連結） | IR 情報 | NextGen | 2025-05-14 18:29:14 |
| 3842 | 2 | 5月15日開催！個人投資家向け IR セミナー「Kabu Berry」登壇のお知らせ | ニュース | NextGen | 2025-04-21 20:29:17 |
| 3842 | 2 | 2025年2月13日開催KabuBerry IRセミナーのアーカイブ動画が公開されました。 | ニュース | NextGen | 2025-03-07 06:29:09 |
| 3842 | 2 | 株主還元 | IR 情報 | NextGen | 2025-03-05 19:31:00 |