| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 530 | 531 | 526 | 530 | 3,800 | 2 | 100% | 100% | 49% | ▲▲▲ | 99% | 100% | 99% | 95% | 102% |
| 20240925 | 536 | 536 | 531 | 533 | 5,400 | 3 | 101% | 99% | 142% | ▲▲▲▲ | 102% | 101% | 100% | 96% | 102% |
| 20240926 | 529 | 541 | 529 | 541 | 3,600 | 8 | 102% | 102% | 67% | ▲▲▲▲▲ | 101% | 99% | 98% | 97% | 104% |
| 20240927 | 540 | 544 | 535 | 544 | 3,500 | 3 | 101% | 101% | 97% | ▲▲▲▲▲▲ | 102% | 102% | 100% | 98% | 104% |
| 20240930 | 521 | 541 | 521 | 532 | 4,800 | -12 | 98% | 102% | 137% | ▼ | 100% | 99% | 97% | 96% | 102% |
| 20241001 | 537 | 537 | 534 | 535 | 1,400 | 3 | 101% | 100% | 29% | ▲ | 100% | 99% | 98% | 96% | 102% |
| 20241002 | 535 | 535 | 530 | 533 | 3,100 | -2 | 100% | 100% | 221% | ▼ | 100% | 100% | 98% | 96% | 102% |
| 20241003 | 531 | 534 | 529 | 532 | 3,600 | -1 | 100% | 100% | 116% | ▼▼ | 100% | 100% | 98% | 96% | 102% |
| 20241004 | 530 | 532 | 529 | 531 | 3,200 | -1 | 100% | 100% | 89% | ▼▼▼ | 100% | 100% | 98% | 97% | 102% |
| 20241007 | 533 | 535 | 531 | 532 | 7,600 | 1 | 100% | 100% | 238% | ▲ | 99% | 99% | 98% | 97% | 102% |
| 20241008 | 533 | 535 | 530 | 530 | 1,400 | -2 | 100% | 99% | 18% | ▼ | 100% | 98% | 98% | 97% | 102% |
| 20241009 | 531 | 533 | 525 | 532 | 7,200 | 2 | 100% | 100% | 514% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20241010 | 530 | 531 | 527 | 531 | 1,400 | -1 | 100% | 100% | 19% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241011 | 526 | 529 | 525 | 527 | 4,300 | -4 | 99% | 100% | 307% | ▼▼ | 99% | 99% | 99% | 97% | 101% |
| 20241015 | 527 | 528 | 523 | 523 | 10,800 | -4 | 99% | 99% | 251% | ▼▼▼ | 100% | 100% | 97% | 96% | 100% |
| 20241016 | 524 | 526 | 522 | 522 | 4,900 | -1 | 100% | 100% | 45% | ▼▼▼▼ | 99% | 100% | 98% | 96% | 100% |
| 20241017 | 522 | 523 | 519 | 519 | 8,800 | -3 | 99% | 99% | 180% | ▼▼▼▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241018 | 519 | 525 | 519 | 523 | 6,300 | 4 | 101% | 101% | 72% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241021 | 521 | 522 | 518 | 522 | 5,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20241022 | 521 | 521 | 519 | 520 | 1,400 | -2 | 100% | 100% | 25% | ▼▼ | 99% | 100% | 98% | 96% | 100% |
| 20241023 | 520 | 520 | 513 | 513 | 8,600 | -7 | 99% | 99% | 614% | ▼▼▼ | 101% | 101% | 99% | 94% | 100% |
| 20241024 | 515 | 522 | 509 | 522 | 7,700 | 9 | 102% | 101% | 90% | ▲ | 98% | 97% | 84% | 96% | 102% |
| 20241025 | 522 | 522 | 507 | 510 | 8,800 | -12 | 98% | 98% | 114% | ▼ | 101% | 99% | 85% | 94% | 100% |
| 20241028 | 509 | 519 | 509 | 512 | 3,700 | 2 | 100% | 101% | 42% | ▲ | 102% | 99% | 84% | 96% | 100% |
| 20241029 | 512 | 520 | 512 | 520 | 10,100 | 8 | 102% | 102% | 273% | ▲▲ | 98% | 100% | 82% | 97% | 102% |
| 20241030 | 512 | 513 | 504 | 504 | 38,400 | -16 | 97% | 98% | 380% | ▼ | 100% | 101% | 83% | 95% | 100% |
| 20241031 | 506 | 508 | 505 | 506 | 3,500 | 2 | 100% | 100% | 9% | ▲ | 100% | 101% | 83% | 95% | 100% |
| 20241101 | 504 | 506 | 504 | 505 | 5,700 | -1 | 100% | 100% | 163% | ▼ | 100% | 101% | 83% | 95% | 100% |
| 20241105 | 505 | 507 | 503 | 507 | 4,200 | 2 | 100% | 100% | 74% | ▲ | 101% | 87% | 82% | 95% | 101% |
| 20241106 | 507 | 510 | 505 | 510 | 7,300 | 3 | 101% | 101% | 174% | ▲▲ | 100% | 85% | 82% | 96% | 101% |
| 20241107 | 510 | 510 | 507 | 510 | 4,000 | 0 | 100% | 100% | 55% | -- | 100% | 84% | 82% | 96% | 101% |
| 20241108 | 510 | 511 | 504 | 509 | 5,600 | -1 | 100% | 100% | 140% | ▼ | 94% | 89% | 88% | 96% | 101% |
| 20241111 | 470 | 473 | 431 | 440 | 98,600 | -69 | 86% | 94% | 1761% | ▼▼ | 98% | 92% | 93% | 83% | 100% |
| 20241112 | 441 | 441 | 432 | 434 | 21,300 | -6 | 99% | 98% | 22% | ▼▼▼ | 99% | 95% | 93% | 83% | 100% |
| 20241113 | 434 | 435 | 428 | 429 | 10,500 | -5 | 99% | 99% | 49% | ▼▼▼▼ | 97% | 97% | 95% | 82% | 100% |
| 20241114 | 427 | 428 | 416 | 416 | 27,600 | -13 | 97% | 97% | 263% | ▼▼▼▼▼ | 97% | 102% | 99% | 80% | 100% |
| 20241115 | 409 | 410 | 391 | 398 | 48,200 | -18 | 96% | 97% | 175% | ▼▼▼▼▼▼ | 101% | 104% | 100% | 76% | 100% |
| 20241118 | 403 | 410 | 403 | 407 | 41,600 | 9 | 102% | 101% | 86% | ▲ | 101% | 102% | 97% | 78% | 102% |
| 20241119 | 408 | 414 | 408 | 412 | 6,500 | 5 | 101% | 101% | 16% | ▲▲ | 100% | 100% | 95% | 79% | 104% |
| 20241120 | 414 | 414 | 412 | 414 | 7,000 | 2 | 100% | 100% | 108% | ▲▲▲ | 101% | 99% | 95% | 79% | 104% |
| 20241121 | 414 | 420 | 414 | 417 | 6,600 | 3 | 101% | 101% | 94% | ▲▲▲▲ | 100% | 97% | 95% | 80% | 105% |
| 20241122 | 417 | 418 | 412 | 418 | 7,000 | 1 | 100% | 100% | 106% | ▲▲▲▲▲ | 99% | 97% | 94% | 80% | 105% |
| 20241125 | 418 | 418 | 415 | 415 | 5,500 | -3 | 99% | 99% | 79% | ▼ | 100% | 99% | 96% | 80% | 104% |
| 20241126 | 411 | 411 | 407 | 409 | 8,800 | -6 | 99% | 100% | 160% | ▼▼ | 99% | 99% | 97% | 79% | 103% |
| 20241127 | 407 | 413 | 403 | 403 | 11,800 | -6 | 99% | 99% | 134% | ▼▼▼ | 99% | 99% | 98% | 79% | 101% |
| 20241128 | 403 | 409 | 400 | 400 | 7,200 | -3 | 99% | 99% | 61% | ▼▼▼▼ | 101% | 99% | 99% | 78% | 101% |
| 20241129 | 400 | 408 | 400 | 405 | 8,600 | 5 | 101% | 101% | 119% | ▲ | 100% | 97% | 98% | 79% | 102% |
| 20241202 | 402 | 404 | 400 | 401 | 6,300 | -4 | 99% | 100% | 73% | ▼ | 99% | 98% | 98% | 79% | 101% |
| 20241203 | 400 | 402 | 395 | 397 | 10,000 | -4 | 99% | 99% | 159% | ▼▼ | 99% | 99% | 98% | 78% | 100% |
| 20241204 | 398 | 399 | 392 | 394 | 12,400 | -3 | 99% | 99% | 124% | ▼▼▼ | 99% | 100% | 98% | 77% | 100% |
| 20241205 | 394 | 394 | 390 | 390 | 5,000 | -4 | 99% | 99% | 40% | ▼▼▼▼ | 100% | 101% | 99% | 77% | 100% |
| 20241206 | 390 | 394 | 390 | 391 | 17,800 | 1 | 100% | 100% | 356% | ▲ | 100% | 101% | 0% | 89% | 100% |
| 20241209 | 392 | 395 | 391 | 391 | 5,800 | 0 | 100% | 100% | 33% | -- | 101% | 101% | 0% | 90% | 100% |
| 20241210 | 391 | 395 | 390 | 393 | 6,400 | 2 | 101% | 101% | 110% | ▲ | 100% | 100% | 0% | 92% | 101% |
| 20241211 | 394 | 395 | 392 | 393 | 3,900 | 0 | 100% | 100% | 61% | -- | 100% | 100% | 0% | 94% | 101% |
| 20241212 | 393 | 394 | 392 | 394 | 4,200 | 1 | 100% | 100% | 108% | ▲ | 101% | 99% | 0% | 94% | 101% |
| 20241213 | 393 | 395 | 393 | 395 | 3,800 | 1 | 100% | 101% | 90% | ▲▲ | 100% | 98% | 0% | 94% | 101% |
| 20241216 | 395 | 397 | 395 | 395 | 10,300 | 0 | 100% | 100% | 271% | -- | 99% | 98% | 0% | 94% | 101% |
| 20241217 | 396 | 396 | 391 | 392 | 3,400 | -3 | 99% | 99% | 33% | ▼ | 98% | 0% | 0% | 94% | 101% |
| 20241218 | 395 | 395 | 388 | 389 | 7,800 | -3 | 99% | 98% | 229% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241219 | 388 | 395 | 388 | 388 | 10,600 | -1 | 100% | 100% | 136% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 388 | 391 | 386 | 387 | 9,300 | -1 | 100% | 100% | 88% | ▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 54,800 | 0 | 39,800 | 0 | 15,000 |
| 2024-12-06 | 0 | 55,800 | 0 | 40,600 | 0 | 15,200 |
| 2024-11-29 | 0 | 55,000 | 0 | 39,400 | 0 | 15,600 |
| 2024-11-22 | 0 | 63,300 | 0 | 41,700 | 0 | 21,600 |
| 2024-11-15 | 0 | 67,000 | 0 | 43,900 | 0 | 23,100 |
| 2024-11-08 | 0 | 63,600 | 0 | 43,400 | 0 | 20,200 |
| 2024-11-01 | 0 | 63,900 | 0 | 43,200 | 0 | 20,700 |
| 2024-10-25 | 0 | 59,400 | 0 | 42,000 | 0 | 17,400 |
| 2024-10-18 | 0 | 54,200 | 0 | 41,900 | 0 | 12,300 |
| 2024-10-11 | 0 | 59,100 | 0 | 40,500 | 0 | 18,600 |
| 2024-10-04 | 0 | 58,400 | 0 | 38,300 | 0 | 20,100 |
| 2024-09-27 | 0 | 58,500 | 0 | 38,400 | 0 | 20,100 |
| 2024-09-20 | 0 | 62,300 | 0 | 38,000 | 0 | 24,300 |
| 2024-09-13 | 0 | 61,700 | 0 | 38,500 | 0 | 23,200 |
| 2024-09-06 | 0 | 60,800 | 0 | 39,000 | 0 | 21,800 |
| 2024-08-30 | 0 | 63,800 | 0 | 40,100 | 0 | 23,700 |
| 2024-08-23 | 0 | 64,300 | 0 | 41,300 | 0 | 23,000 |
| 2024-08-16 | 0 | 65,500 | 0 | 41,600 | 0 | 23,900 |
| 2024-08-09 | 0 | 62,500 | 0 | 41,100 | 0 | 21,400 |
| 2024-08-02 | 0 | 66,300 | 0 | 43,100 | 0 | 23,200 |
| 2024-07-26 | 0 | 66,400 | 0 | 43,700 | 0 | 22,700 |
| 2024-07-19 | 0 | 64,600 | 0 | 43,800 | 0 | 20,800 |
| 2024-07-12 | 0 | 76,400 | 0 | 43,500 | 0 | 32,900 |
| 2024-07-05 | 0 | 94,600 | 0 | 44,200 | 0 | 50,400 |
| 2024-06-28 | 0 | 91,600 | 0 | 44,500 | 0 | 47,100 |
| 2024-06-21 | 0 | 93,400 | 0 | 44,300 | 0 | 49,100 |
| 2024-06-14 | 0 | 94,700 | 0 | 44,300 | 0 | 50,400 |
| 2024-06-07 | 0 | 92,800 | 0 | 43,100 | 0 | 49,700 |
| 2024-05-31 | 0 | 99,300 | 0 | 43,100 | 0 | 56,200 |
| 2024-05-24 | 0 | 103,000 | 0 | 43,400 | 0 | 59,600 |
| 2024-05-17 | 0 | 105,300 | 0 | 42,500 | 0 | 62,800 |
| 2024-05-10 | 0 | 91,200 | 0 | 39,000 | 0 | 52,200 |
| 2024-05-02 | 0 | 86,200 | 0 | 39,100 | 0 | 47,100 |
| 2024-04-26 | 900 | 89,400 | 900 | 38,800 | 0 | 50,600 |
| 2024-04-19 | 0 | 80,200 | 0 | 39,300 | 0 | 40,900 |
| 2024-04-12 | 0 | 59,100 | 0 | 39,900 | 0 | 19,200 |
| 2024-04-05 | 0 | 58,100 | 0 | 36,400 | 0 | 21,700 |
| 2024-03-29 | 0 | 50,500 | 0 | 36,100 | 0 | 14,400 |
| 2024-03-22 | 2,500 | 49,900 | 2,500 | 32,700 | 0 | 17,200 |
| 2024-03-15 | 2,900 | 45,600 | 2,900 | 33,200 | 0 | 12,400 |
| 2024-03-08 | 1,000 | 48,100 | 1,000 | 33,200 | 0 | 14,900 |
| 2024-03-01 | 0 | 65,800 | 0 | 47,400 | 0 | 18,400 |
| 2024-02-22 | 0 | 93,000 | 0 | 46,800 | 0 | 46,200 |
| 2024-02-16 | 0 | 94,200 | 0 | 46,600 | 0 | 47,600 |
| 2024-02-09 | 0 | 74,700 | 0 | 50,500 | 0 | 24,200 |
| 2024-02-02 | 0 | 73,500 | 0 | 50,500 | 0 | 23,000 |
| 2024-01-26 | 0 | 75,800 | 0 | 50,000 | 0 | 25,800 |
| 2024-01-19 | 0 | 74,800 | 0 | 48,000 | 0 | 26,800 |
| 2024-01-12 | 0 | 72,500 | 0 | 49,600 | 0 | 22,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240918 | 17:30 | 一蔵 | 訴訟の終了に関するお知らせ |
| 20240808 | 15:00 | 一蔵 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240723 | 16:00 | 一蔵 | 訴訟の提起に関するお知らせ |
| 20240521 | 15:00 | 一蔵 | 株主優待制度の一部変更に関するお知らせ |
| 20240521 | 15:00 | 一蔵 | 定款の一部変更に関するお知らせ |
| 20240315 | 15:00 | 一蔵 | 株主優待制度の一部変更に関するお知らせ |
| 20240205 | 12:00 | 一蔵 | 食中毒事故発生に伴う営業禁止処分の解除のお知らせ |
| 20240201 | 15:00 | 一蔵 | 食中毒事故発生に関するお詫びとお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6186 | 1 | 株式会社一蔵 | 2024-12-21 21:25:46 |
| 6186 | 2 | 2024年12月13日IR 株主通信 [2025年3月期 中間期] | 2024-12-13 22:30:49 |
| 6186 | 2 | 2024年11月13日IR 2025年３月期 第２四半期（中間期）決算補足説明資料 | 2024-11-13 19:30:13 |
| 6186 | 2 | イベント 【公式】キャメロットヒルズ | 埼玉県さいたま市の結婚式場 | 2024-11-08 18:29:20 |
| 6186 | 2 | イベント 【公式】キャメロットヒルズ | 埼玉県さいたま市の結婚式場 | 2024-09-21 04:29:07 |
| 6186 | 2 | 2024年8月13日IR 2025年３月期 第１四半期決算補足説明資料 | 2024-08-20 10:34:37 |
| 6186 | 2 | イベント 【公式】百花籠 | 名古屋市東区の結婚式場 | 2024-07-02 04:29:18 |
| 6186 | 2 | 【管理本部】株主優待券利用開始のお知らせ | 株式会社一蔵 | 2024-07-01 15:29:03 |
| 6186 | 2 | イベント | 【公式】グラストニア | 名古屋市昭和区の結婚式場 | 2024-06-22 04:32:49 |
| 6186 | 2 | 2024年6月4日招集通知 2024年３月期 定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 16:46:10 |