| 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 | 402 | 403 | 399 | 402 | 6,000 | 2 | 101% | 100% | 316% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250311 | 402 | 402 | 398 | 401 | 3,500 | -1 | 100% | 100% | 58% | ▼ | 100% | 101% | 104% | 99% | 101% |
| 20250312 | 397 | 399 | 397 | 397 | 4,100 | -4 | 99% | 100% | 117% | ▼▼ | 100% | 102% | 100% | 98% | 100% |
| 20250313 | 396 | 397 | 396 | 397 | 1,800 | 0 | 100% | 100% | 44% | -- | 101% | 102% | 99% | 98% | 100% |
| 20250314 | 398 | 401 | 398 | 400 | 2,100 | 3 | 101% | 101% | 117% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250317 | 401 | 402 | 399 | 399 | 1,900 | -1 | 100% | 100% | 90% | ▼ | 101% | 102% | 105% | 99% | 101% |
| 20250318 | 399 | 401 | 399 | 401 | 3,100 | 2 | 101% | 101% | 163% | ▲ | 101% | 102% | 104% | 99% | 101% |
| 20250319 | 401 | 406 | 400 | 405 | 7,300 | 4 | 101% | 101% | 235% | ▲▲ | 100% | 102% | 103% | 100% | 102% |
| 20250321 | 406 | 406 | 402 | 404 | 2,600 | -1 | 100% | 100% | 36% | ▼ | 101% | 103% | 104% | 100% | 102% |
| 20250324 | 401 | 405 | 400 | 405 | 3,900 | 1 | 100% | 101% | 150% | ▲ | 100% | 98% | 103% | 100% | 102% |
| 20250325 | 406 | 408 | 406 | 407 | 5,200 | 2 | 100% | 100% | 133% | ▲▲ | 100% | 97% | 103% | 100% | 103% |
| 20250326 | 406 | 412 | 401 | 408 | 13,500 | 1 | 100% | 100% | 260% | ▲▲▲ | 100% | 96% | 101% | 100% | 103% |
| 20250327 | 412 | 415 | 402 | 414 | 10,900 | 6 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 99% | 104% | 100% | 104% |
| 20250328 | 400 | 400 | 390 | 396 | 8,200 | -18 | 96% | 99% | 75% | ▼ | 99% | 100% | 106% | 96% | 100% |
| 20250331 | 393 | 396 | 391 | 391 | 3,000 | -5 | 99% | 99% | 37% | ▼▼ | 101% | 98% | 106% | 94% | 100% |
| 20250401 | 392 | 398 | 391 | 395 | 3,600 | 4 | 101% | 101% | 120% | ▲ | 99% | 93% | 99% | 95% | 101% |
| 20250402 | 398 | 398 | 393 | 396 | 1,400 | 1 | 100% | 99% | 39% | ▲▲ | 99% | 91% | 100% | 96% | 101% |
| 20250403 | 395 | 396 | 392 | 392 | 3,400 | -4 | 99% | 99% | 243% | ▼ | 99% | 93% | 101% | 95% | 100% |
| 20250404 | 390 | 394 | 385 | 385 | 5,900 | -7 | 98% | 99% | 174% | ▼▼ | 103% | 102% | 109% | 93% | 100% |
| 20250408 | 360 | 376 | 360 | 370 | 4,700 | -15 | 96% | 103% | 80% | ▼▼▼ | 100% | 111% | 113% | 89% | 100% |
| 20250409 | 352 | 365 | 352 | 353 | 10,000 | -17 | 95% | 100% | 213% | ▼▼▼▼ | 101% | 116% | 111% | 85% | 100% |
| 20250410 | 358 | 371 | 358 | 361 | 2,100 | 8 | 102% | 101% | 21% | ▲ | 101% | 116% | 111% | 87% | 102% |
| 20250411 | 358 | 369 | 358 | 360 | 36,000 | -1 | 100% | 101% | 1714% | ▼ | 100% | 107% | 108% | 87% | 102% |
| 20250414 | 368 | 402 | 367 | 367 | 93,000 | 7 | 102% | 100% | 258% | ▲ | 100% | 100% | 102% | 89% | 104% |
| 20250415 | 391 | 391 | 380 | 391 | 11,200 | 24 | 107% | 100% | 12% | ▲▲ | 108% | 102% | 103% | 94% | 111% |
| 20250416 | 386 | 430 | 383 | 417 | 114,700 | 26 | 107% | 108% | 1024% | ▲▲▲ | 93% | 93% | 94% | 100% | 118% |
| 20250417 | 423 | 423 | 393 | 393 | 24,800 | -24 | 94% | 93% | 22% | ▼ | 99% | 100% | 101% | 94% | 111% |
| 20250418 | 393 | 397 | 390 | 390 | 4,100 | -3 | 99% | 99% | 17% | ▼▼ | 99% | 100% | 99% | 94% | 110% |
| 20250421 | 395 | 395 | 390 | 390 | 1,800 | 0 | 100% | 99% | 44% | -- | 101% | 101% | 101% | 94% | 110% |
| 20250422 | 388 | 393 | 388 | 393 | 1,100 | 3 | 101% | 101% | 61% | ▲ | 99% | 99% | 99% | 94% | 111% |
| 20250423 | 394 | 395 | 390 | 391 | 2,400 | -2 | 99% | 99% | 218% | ▼ | 101% | 100% | 100% | 94% | 111% |
| 20250424 | 391 | 394 | 391 | 394 | 1,000 | 3 | 101% | 101% | 42% | ▲ | 99% | 99% | 99% | 94% | 112% |
| 20250425 | 395 | 395 | 391 | 391 | 4,800 | -3 | 99% | 99% | 480% | ▼ | 100% | 102% | 100% | 94% | 111% |
| 20250428 | 391 | 395 | 391 | 392 | 2,600 | 1 | 100% | 100% | 54% | ▲ | 101% | 102% | 100% | 94% | 111% |
| 20250430 | 389 | 393 | 389 | 391 | 1,700 | -1 | 100% | 101% | 65% | ▼ | 100% | 100% | 100% | 94% | 111% |
| 20250501 | 390 | 390 | 390 | 390 | 500 | -1 | 100% | 100% | 29% | ▼▼ | 100% | 100% | 100% | 94% | 110% |
| 20250502 | 389 | 390 | 389 | 390 | 2,400 | 0 | 100% | 100% | 480% | -- | 102% | 99% | 100% | 94% | 110% |
| 20250507 | 389 | 411 | 386 | 397 | 35,500 | 7 | 102% | 102% | 1479% | ▲ | 99% | 100% | 99% | 95% | 112% |
| 20250508 | 392 | 393 | 388 | 388 | 4,300 | -9 | 98% | 99% | 12% | ▼ | 100% | 101% | 100% | 93% | 110% |
| 20250509 | 388 | 392 | 388 | 389 | 2,900 | 1 | 100% | 100% | 67% | ▲ | 99% | 99% | 100% | 93% | 110% |
| 20250512 | 389 | 391 | 385 | 385 | 1,100 | -4 | 99% | 99% | 38% | ▼ | 101% | 100% | 101% | 92% | 107% |
| 20250513 | 385 | 390 | 385 | 387 | 1,600 | 2 | 101% | 101% | 145% | ▲ | 100% | 99% | 99% | 93% | 108% |
| 20250514 | 390 | 395 | 387 | 391 | 10,900 | 4 | 101% | 100% | 681% | ▲▲ | 98% | 99% | 99% | 94% | 107% |
| 20250515 | 390 | 390 | 383 | 383 | 3,700 | -8 | 98% | 98% | 34% | ▼ | 100% | 102% | 101% | 92% | 100% |
| 20250516 | 383 | 384 | 380 | 384 | 7,400 | 1 | 100% | 100% | 200% | ▲ | 101% | 102% | 101% | 92% | 100% |
| 20250519 | 383 | 386 | 381 | 386 | 6,500 | 2 | 101% | 101% | 88% | ▲▲ | 99% | 100% | 99% | 97% | 101% |
| 20250520 | 388 | 391 | 384 | 386 | 7,000 | 0 | 100% | 99% | 108% | -- | 98% | 102% | 101% | 97% | 101% |
| 20250521 | 382 | 393 | 376 | 376 | 61,600 | -10 | 97% | 98% | 880% | ▼ | 102% | 102% | 101% | 95% | 100% |
| 20250522 | 382 | 390 | 382 | 390 | 5,700 | 14 | 104% | 102% | 9% | ▲ | 99% | 99% | 99% | 98% | 104% |
| 20250523 | 390 | 390 | 385 | 387 | 5,400 | -3 | 99% | 99% | 95% | ▼ | 100% | 100% | 0% | 97% | 103% |
| 20250526 | 389 | 390 | 387 | 388 | 2,200 | 1 | 100% | 100% | 41% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250527 | 388 | 390 | 385 | 388 | 5,500 | 0 | 100% | 100% | 250% | -- | 100% | 99% | 0% | 98% | 103% |
| 20250528 | 388 | 390 | 386 | 387 | 6,400 | -1 | 100% | 100% | 116% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20250529 | 390 | 390 | 386 | 387 | 1,300 | 0 | 100% | 99% | 20% | -- | 100% | 99% | 0% | 97% | 103% |
| 20250530 | 387 | 388 | 387 | 388 | 500 | 1 | 100% | 100% | 38% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20250602 | 387 | 387 | 382 | 382 | 3,600 | -6 | 98% | 99% | 720% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20250603 | 388 | 389 | 386 | 386 | 3,800 | 4 | 101% | 99% | 106% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20250604 | 385 | 386 | 382 | 382 | 2,300 | -4 | 99% | 99% | 61% | ▼ | 99% | 0% | 0% | 98% | 102% |
| 20250605 | 385 | 386 | 382 | 382 | 1,500 | 0 | 100% | 99% | 65% | -- | 101% | 0% | 0% | 98% | 102% |
| 20250606 | 384 | 386 | 381 | 386 | 1,300 | 4 | 101% | 101% | 87% | ▲ | % | % | % | 99% | 103% |
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 | 88,000 | 0 | 53,500 | 0 | 34,500 |
| 2025-05-23 | 0 | 86,100 | 0 | 51,200 | 0 | 34,900 |
| 2025-05-16 | 0 | 80,800 | 0 | 52,700 | 0 | 28,100 |
| 2025-05-09 | 0 | 72,400 | 0 | 48,600 | 0 | 23,800 |
| 2025-05-02 | 0 | 71,600 | 0 | 48,100 | 0 | 23,500 |
| 2025-04-25 | 0 | 71,800 | 0 | 48,100 | 0 | 23,700 |
| 2025-04-18 | 0 | 70,900 | 0 | 47,100 | 0 | 23,800 |
| 2025-04-11 | 0 | 105,900 | 0 | 78,800 | 0 | 27,100 |
| 2025-04-04 | 0 | 75,400 | 0 | 48,000 | 0 | 27,400 |
| 2025-03-28 | 0 | 79,200 | 0 | 48,800 | 0 | 30,400 |
| 2025-03-21 | 0 | 77,000 | 0 | 45,600 | 0 | 31,400 |
| 2025-03-14 | 0 | 78,500 | 0 | 45,500 | 0 | 33,000 |
| 2025-03-07 | 0 | 78,800 | 0 | 45,800 | 0 | 33,000 |
| 2025-02-28 | 0 | 79,000 | 0 | 45,800 | 0 | 33,200 |
| 2025-02-21 | 0 | 80,800 | 0 | 46,000 | 0 | 34,800 |
| 2025-02-14 | 0 | 81,200 | 0 | 46,000 | 0 | 35,200 |
| 2025-02-07 | 0 | 76,200 | 0 | 46,200 | 0 | 30,000 |
| 2025-01-31 | 0 | 76,000 | 0 | 46,300 | 0 | 29,700 |
| 2025-01-24 | 0 | 67,300 | 0 | 46,100 | 0 | 21,200 |
| 2025-01-17 | 0 | 70,900 | 0 | 46,700 | 0 | 24,200 |
| 2025-01-10 | 0 | 71,500 | 0 | 46,600 | 0 | 24,900 |
| 2024-12-27 | 0 | 72,500 | 0 | 46,900 | 0 | 25,600 |
| 2024-12-20 | 0 | 62,300 | 0 | 40,000 | 0 | 22,300 |
| 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 |
|---|---|---|---|
| 20250520 | 15:30 | 一蔵 | 株主優待制度の一部変更に関するお知らせ |
| 20250520 | 15:30 | 一蔵 | 役員人事に関するお知らせ |
| 20250210 | 15:30 | 一蔵 | 沖縄リゾートウエディング事業の開業断念並びに固定資産の譲渡に関するお知らせ |
| 20250210 | 15:30 | 一蔵 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 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 |
| 6186 | 2 | 2023年3月期(第33期) 第2四半期 四半期報告書（122KB） | 2024-06-18 20:41:53 |