| 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 | 442 | 445 | 441 | 441 | 4,500 | 0 | 100% | 100% | 105% | -- | 100% | 102% | 109% | 100% | 105% |
| 20250311 | 438 | 439 | 435 | 437 | 3,600 | -4 | 99% | 100% | 80% | ▼ | 102% | 103% | 108% | 99% | 104% |
| 20250312 | 437 | 444 | 437 | 444 | 1,200 | 7 | 102% | 102% | 33% | ▲ | 100% | 101% | 105% | 100% | 105% |
| 20250313 | 444 | 446 | 436 | 444 | 5,100 | 0 | 100% | 100% | 425% | -- | 99% | 102% | 102% | 100% | 105% |
| 20250314 | 441 | 446 | 437 | 437 | 6,000 | -7 | 98% | 99% | 118% | ▼ | 100% | 103% | 102% | 98% | 104% |
| 20250317 | 443 | 446 | 439 | 445 | 7,000 | 8 | 102% | 100% | 117% | ▲ | 101% | 107% | 101% | 100% | 105% |
| 20250318 | 445 | 450 | 445 | 450 | 7,900 | 5 | 101% | 101% | 113% | ▲▲ | 99% | 105% | 99% | 100% | 106% |
| 20250319 | 453 | 458 | 446 | 447 | 16,600 | -3 | 99% | 99% | 210% | ▼ | 100% | 106% | 97% | 99% | 105% |
| 20250321 | 450 | 451 | 447 | 450 | 4,200 | 3 | 101% | 100% | 25% | ▲ | 101% | 105% | 97% | 100% | 106% |
| 20250324 | 450 | 457 | 449 | 455 | 10,200 | 5 | 101% | 101% | 243% | ▲▲ | 104% | 102% | 96% | 100% | 107% |
| 20250325 | 455 | 477 | 451 | 475 | 16,500 | 20 | 104% | 104% | 162% | ▲▲▲ | 100% | 94% | 92% | 100% | 112% |
| 20250326 | 478 | 480 | 475 | 477 | 12,000 | 2 | 100% | 100% | 73% | ▲▲▲▲ | 99% | 94% | 92% | 100% | 113% |
| 20250327 | 477 | 477 | 465 | 474 | 8,400 | -3 | 99% | 99% | 70% | ▼ | 99% | 96% | 93% | 99% | 112% |
| 20250328 | 471 | 471 | 465 | 466 | 4,900 | -8 | 98% | 99% | 58% | ▼▼ | 95% | 97% | 83% | 98% | 110% |
| 20250331 | 465 | 465 | 440 | 442 | 13,600 | -24 | 95% | 95% | 278% | ▼▼▼ | 102% | 96% | 87% | 93% | 104% |
| 20250401 | 442 | 450 | 438 | 450 | 5,900 | 8 | 102% | 102% | 43% | ▲ | 99% | 93% | 86% | 94% | 106% |
| 20250402 | 446 | 446 | 430 | 443 | 11,400 | -7 | 98% | 99% | 193% | ▼ | 104% | 96% | 89% | 93% | 104% |
| 20250403 | 431 | 450 | 431 | 450 | 10,500 | 7 | 102% | 104% | 92% | ▲ | 96% | 94% | 87% | 94% | 104% |
| 20250404 | 442 | 444 | 426 | 426 | 21,700 | -24 | 95% | 96% | 207% | ▼ | 101% | 107% | 94% | 89% | 100% |
| 20250408 | 410 | 425 | 410 | 413 | 7,900 | -13 | 97% | 101% | 36% | ▼▼ | 98% | 107% | 97% | 87% | 100% |
| 20250409 | 410 | 418 | 401 | 403 | 6,000 | -10 | 98% | 98% | 76% | ▼▼▼ | 100% | 93% | 96% | 84% | 100% |
| 20250410 | 414 | 422 | 414 | 414 | 3,300 | 11 | 103% | 100% | 55% | ▲ | 102% | 93% | 98% | 87% | 103% |
| 20250411 | 406 | 416 | 406 | 416 | 2,100 | 2 | 100% | 102% | 64% | ▲▲ | 104% | 88% | 94% | 87% | 103% |
| 20250414 | 423 | 455 | 423 | 438 | 175,700 | 22 | 105% | 104% | 8367% | ▲▲▲ | 95% | 92% | 98% | 92% | 109% |
| 20250415 | 406 | 408 | 370 | 386 | 150,300 | -52 | 88% | 95% | 86% | ▼ | 95% | 94% | 101% | 81% | 100% |
| 20250416 | 397 | 397 | 376 | 377 | 35,500 | -9 | 98% | 95% | 24% | ▼▼ | 98% | 99% | 105% | 79% | 100% |
| 20250417 | 380 | 380 | 368 | 371 | 21,700 | -6 | 98% | 98% | 61% | ▼▼▼ | 99% | 101% | 106% | 78% | 100% |
| 20250418 | 378 | 389 | 369 | 373 | 49,700 | 2 | 101% | 99% | 229% | ▲ | 100% | 102% | 107% | 78% | 101% |
| 20250421 | 372 | 422 | 371 | 372 | 454,500 | -1 | 100% | 100% | 914% | ▼ | 99% | 102% | 104% | 78% | 100% |
| 20250422 | 379 | 399 | 372 | 374 | 87,800 | 2 | 101% | 99% | 19% | ▲ | 100% | 102% | 105% | 78% | 101% |
| 20250423 | 376 | 378 | 374 | 375 | 12,200 | 1 | 100% | 100% | 14% | ▲▲ | 101% | 101% | 105% | 79% | 101% |
| 20250424 | 378 | 383 | 378 | 380 | 4,900 | 5 | 101% | 101% | 40% | ▲▲▲ | 100% | 99% | 104% | 80% | 102% |
| 20250425 | 380 | 381 | 376 | 379 | 4,700 | -1 | 100% | 100% | 96% | ▼ | 101% | 99% | 103% | 81% | 102% |
| 20250428 | 383 | 387 | 379 | 385 | 17,700 | 6 | 102% | 101% | 377% | ▲ | 99% | 104% | 103% | 86% | 104% |
| 20250430 | 383 | 387 | 380 | 380 | 6,500 | -5 | 99% | 99% | 37% | ▼ | 99% | 106% | 105% | 84% | 102% |
| 20250501 | 378 | 398 | 374 | 376 | 118,000 | -4 | 99% | 99% | 1815% | ▼▼ | 99% | 104% | 106% | 84% | 101% |
| 20250502 | 375 | 376 | 359 | 371 | 22,200 | -5 | 99% | 99% | 19% | ▼▼▼ | 102% | 105% | 106% | 82% | 100% |
| 20250507 | 372 | 380 | 372 | 380 | 20,500 | 9 | 102% | 102% | 92% | ▲ | 104% | 102% | 103% | 87% | 102% |
| 20250508 | 383 | 399 | 380 | 399 | 41,700 | 19 | 105% | 104% | 203% | ▲▲ | 99% | 99% | 101% | 91% | 108% |
| 20250509 | 394 | 396 | 388 | 391 | 20,100 | -8 | 98% | 99% | 48% | ▼ | 99% | 101% | 102% | 89% | 105% |
| 20250512 | 389 | 391 | 384 | 384 | 4,300 | -7 | 98% | 99% | 21% | ▼▼ | 100% | 101% | 102% | 88% | 104% |
| 20250513 | 390 | 390 | 384 | 389 | 7,900 | 5 | 101% | 100% | 184% | ▲ | 101% | 102% | 102% | 89% | 105% |
| 20250514 | 388 | 391 | 383 | 390 | 6,100 | 1 | 100% | 101% | 77% | ▲▲ | 98% | 102% | 101% | 89% | 105% |
| 20250515 | 390 | 392 | 384 | 384 | 4,900 | -6 | 98% | 98% | 80% | ▼ | 100% | 101% | 101% | 96% | 104% |
| 20250516 | 392 | 393 | 386 | 391 | 2,900 | 7 | 102% | 100% | 59% | ▲ | 102% | 101% | 102% | 98% | 105% |
| 20250519 | 388 | 394 | 388 | 394 | 7,000 | 3 | 101% | 102% | 241% | ▲▲ | 101% | 100% | 101% | 99% | 106% |
| 20250520 | 391 | 393 | 386 | 393 | 6,200 | -1 | 100% | 101% | 89% | ▼ | 101% | 101% | 101% | 98% | 106% |
| 20250521 | 391 | 397 | 389 | 396 | 5,800 | 3 | 101% | 101% | 94% | ▲ | 99% | 101% | 100% | 99% | 107% |
| 20250522 | 393 | 395 | 387 | 390 | 6,600 | -6 | 98% | 99% | 114% | ▼ | 100% | 102% | 101% | 98% | 105% |
| 20250523 | 390 | 395 | 388 | 391 | 1,000 | 1 | 100% | 100% | 15% | ▲ | 100% | 101% | 0% | 98% | 105% |
| 20250526 | 390 | 396 | 387 | 391 | 3,900 | 0 | 100% | 100% | 390% | -- | 101% | 101% | 0% | 98% | 105% |
| 20250527 | 391 | 396 | 389 | 393 | 1,600 | 2 | 101% | 101% | 41% | ▲ | 102% | 101% | 0% | 98% | 106% |
| 20250528 | 390 | 396 | 390 | 396 | 7,200 | 3 | 101% | 102% | 450% | ▲▲ | 99% | 99% | 0% | 99% | 107% |
| 20250529 | 396 | 398 | 391 | 394 | 3,400 | -2 | 99% | 99% | 47% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20250530 | 393 | 396 | 387 | 394 | 10,000 | 0 | 100% | 100% | 294% | -- | 101% | 101% | 0% | 99% | 106% |
| 20250602 | 392 | 396 | 389 | 395 | 5,000 | 1 | 100% | 101% | 50% | ▲ | 100% | 100% | 0% | 99% | 106% |
| 20250603 | 395 | 399 | 394 | 394 | 4,300 | -1 | 100% | 100% | 86% | ▼ | 99% | 0% | 0% | 99% | 104% |
| 20250604 | 393 | 396 | 391 | 391 | 7,100 | -3 | 99% | 99% | 165% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 392 | 393 | 390 | 393 | 1,200 | 2 | 101% | 100% | 17% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 395 | 395 | 389 | 394 | 2,000 | 1 | 100% | 100% | 167% | ▲▲ | % | % | % | 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 | 134,800 | 0 | 74,200 | 0 | 60,600 |
| 2025-05-23 | 0 | 134,000 | 0 | 74,600 | 0 | 59,400 |
| 2025-05-16 | 0 | 146,100 | 0 | 78,400 | 0 | 67,700 |
| 2025-05-09 | 0 | 138,500 | 0 | 75,300 | 0 | 63,200 |
| 2025-05-02 | 0 | 137,600 | 0 | 66,400 | 0 | 71,200 |
| 2025-04-25 | 0 | 142,300 | 0 | 83,800 | 0 | 58,500 |
| 2025-04-18 | 0 | 156,400 | 0 | 82,400 | 0 | 74,000 |
| 2025-04-11 | 0 | 191,600 | 0 | 112,300 | 0 | 79,300 |
| 2025-04-04 | 0 | 192,400 | 0 | 115,800 | 0 | 76,600 |
| 2025-03-28 | 0 | 198,600 | 0 | 124,100 | 0 | 74,500 |
| 2025-03-21 | 0 | 231,900 | 0 | 124,100 | 0 | 107,800 |
| 2025-03-14 | 0 | 222,000 | 0 | 114,500 | 0 | 107,500 |
| 2025-03-07 | 0 | 219,800 | 0 | 112,100 | 0 | 107,700 |
| 2025-02-28 | 0 | 214,300 | 0 | 107,400 | 0 | 106,900 |
| 2025-02-21 | 0 | 210,400 | 0 | 103,300 | 0 | 107,100 |
| 2025-02-14 | 0 | 210,400 | 0 | 102,300 | 0 | 108,100 |
| 2025-02-07 | 0 | 211,200 | 0 | 99,000 | 0 | 112,200 |
| 2025-01-31 | 0 | 219,100 | 0 | 106,600 | 0 | 112,500 |
| 2025-01-24 | 0 | 207,900 | 0 | 91,100 | 0 | 116,800 |
| 2025-01-17 | 0 | 208,200 | 0 | 87,900 | 0 | 120,300 |
| 2025-01-10 | 0 | 209,100 | 0 | 87,700 | 0 | 121,400 |
| 2024-12-27 | 0 | 216,000 | 0 | 79,700 | 0 | 136,300 |
| 2024-12-20 | 0 | 243,000 | 0 | 77,900 | 0 | 165,100 |
| 2024-12-13 | 0 | 159,300 | 0 | 78,300 | 0 | 81,000 |
| 2024-12-06 | 0 | 156,100 | 0 | 76,400 | 0 | 79,700 |
| 2024-11-29 | 0 | 148,300 | 0 | 75,900 | 0 | 72,400 |
| 2024-11-22 | 0 | 145,300 | 0 | 72,700 | 0 | 72,600 |
| 2024-11-15 | 0 | 146,300 | 0 | 72,700 | 0 | 73,600 |
| 2024-11-08 | 0 | 146,800 | 0 | 72,700 | 0 | 74,100 |
| 2024-11-01 | 0 | 150,500 | 0 | 73,400 | 0 | 77,100 |
| 2024-10-25 | 0 | 139,900 | 0 | 73,400 | 0 | 66,500 |
| 2024-10-18 | 0 | 140,200 | 0 | 73,600 | 0 | 66,600 |
| 2024-10-11 | 0 | 136,800 | 0 | 73,100 | 0 | 63,700 |
| 2024-10-04 | 0 | 133,700 | 0 | 70,400 | 0 | 63,300 |
| 2024-09-27 | 0 | 130,700 | 0 | 69,500 | 0 | 61,200 |
| 2024-09-20 | 0 | 129,700 | 0 | 69,500 | 0 | 60,200 |
| 2024-09-13 | 0 | 129,400 | 0 | 69,500 | 0 | 59,900 |
| 2024-09-06 | 0 | 127,600 | 0 | 69,400 | 0 | 58,200 |
| 2024-08-30 | 0 | 125,600 | 0 | 69,400 | 0 | 56,200 |
| 2024-08-23 | 0 | 126,300 | 0 | 69,600 | 0 | 56,700 |
| 2024-08-16 | 0 | 125,900 | 0 | 69,400 | 0 | 56,500 |
| 2024-08-09 | 0 | 125,100 | 0 | 68,800 | 0 | 56,300 |
| 2024-08-02 | 0 | 151,000 | 0 | 90,500 | 0 | 60,500 |
| 2024-07-26 | 0 | 117,600 | 0 | 86,400 | 0 | 31,200 |
| 2024-07-19 | 0 | 125,100 | 0 | 91,700 | 0 | 33,400 |
| 2024-07-12 | 0 | 117,800 | 0 | 84,400 | 0 | 33,400 |
| 2024-07-05 | 0 | 117,500 | 0 | 82,500 | 0 | 35,000 |
| 2024-06-28 | 0 | 114,400 | 0 | 79,600 | 0 | 34,800 |
| 2024-06-21 | 0 | 113,000 | 0 | 77,600 | 0 | 35,400 |
| 2024-06-14 | 0 | 111,300 | 0 | 78,100 | 0 | 33,200 |
| 2024-06-07 | 0 | 112,500 | 0 | 78,300 | 0 | 34,200 |
| 2024-05-31 | 0 | 114,000 | 0 | 79,400 | 0 | 34,600 |
| 2024-05-24 | 0 | 113,800 | 0 | 76,700 | 0 | 37,100 |
| 2024-05-17 | 0 | 115,000 | 0 | 76,000 | 0 | 39,000 |
| 2024-05-10 | 0 | 112,800 | 0 | 71,500 | 0 | 41,300 |
| 2024-05-02 | 0 | 109,800 | 0 | 69,200 | 0 | 40,600 |
| 2024-04-26 | 0 | 113,900 | 0 | 73,800 | 0 | 40,100 |
| 2024-04-19 | 0 | 110,000 | 0 | 69,900 | 0 | 40,100 |
| 2024-04-12 | 0 | 109,700 | 0 | 65,200 | 0 | 44,500 |
| 2024-04-05 | 0 | 113,300 | 0 | 62,100 | 0 | 51,200 |
| 2024-03-29 | 0 | 115,800 | 0 | 60,200 | 0 | 55,600 |
| 2024-03-22 | 0 | 117,100 | 0 | 59,400 | 0 | 57,700 |
| 2024-03-15 | 0 | 118,700 | 0 | 57,300 | 0 | 61,400 |
| 2024-03-08 | 0 | 122,600 | 0 | 56,000 | 0 | 66,600 |
| 2024-03-01 | 0 | 122,500 | 0 | 55,600 | 0 | 66,900 |
| 2024-02-22 | 0 | 120,600 | 0 | 54,600 | 0 | 66,000 |
| 2024-02-16 | 0 | 118,800 | 0 | 54,700 | 0 | 64,100 |
| 2024-02-09 | 0 | 122,300 | 0 | 53,500 | 0 | 68,800 |
| 2024-02-02 | 0 | 120,700 | 0 | 52,400 | 0 | 68,300 |
| 2024-01-26 | 0 | 129,200 | 0 | 51,900 | 0 | 77,300 |
| 2024-01-19 | 0 | 137,700 | 0 | 56,100 | 0 | 81,600 |
| 2024-01-12 | 0 | 153,700 | 0 | 57,900 | 0 | 95,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VVSM | 350 | 2025-06-06 16:45 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 変更報告書 |
| S100VO3T | 350 | 2025-04-30 16:13 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 変更報告書 |
| S100V3XL | 350 | 2025-01-23 15:53 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 変更報告書 |
| S100TAH0 | 350 | 2024-04-23 15:25 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 変更報告書 |
| S100SQGH | 350 | 2024-02-09 15:32 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 変更報告書 |
| S100SQ8Z | 360 | 2024-02-05 15:10 | 株式会社ＭＳ＆Ｃｏｎｓｕｌｔｉｎｇ | 光通信株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6555 | 2 | IR情報 | 株式会社MS＆Consulting | 2024-06-15 13:00:12 |
| 6555 | 3 | SCビジネスフェア2016 パネルディスカッションレポート_ショッピングセンター業界のMSリサーチ導入事例 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:52 |
| 6555 | 3 | 高い定着率の鍵は、tenpoketトークを使った『店内コミュニケーション改善』 ～トップス西武池袋店～｜MS＆Consulting | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:50 |
| 6555 | 3 | 東横イン、全332店舗に「テンポケットチームアンケート」を導入＜人的資本経営に向け、女性部長比率96.7%を実現＞ | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:49 |
| 6555 | 3 | 久世福商店など全164店舗で「SVナビ」と「ミステリーショッピングリサーチ」を導入 ＜店舗拡大に向け、SVの業務効率を改善し、店舗のパフォーマンス向上を目指す＞ | 株式会社MS&Consulting | 2024-06-18 08:18:48 |
| 6555 | 3 | コメダ珈琲店、店長マネジメント研修に「レストランマネジメントゲーム」を導入 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:46 |
| 6555 | 3 | コロナ禍でもリテール販売110％超成長を支える エノテカの接客力向上への挑戦 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:45 |
| 6555 | 3 | すかいらーくグループ、2,700店舗にミステリーショッピングリサーチを導入決定 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:43 |
| 6555 | 3 | 100円ショップ「ダイソー」3,150店舗が、ミステリーショッピングリサーチを導入 | 株式会社MS&Consulting_コーポレートサイト | 2024-06-18 08:18:42 |
| 6555 | 3 | 事業ドメインを活かして自社ならではの支援策を | 株式会社MS&Consulting_コーポレートサイト | 2024-06-15 13:00:11 |