| 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 | 2,484 | 2,534 | 2,310 | 2,310 | 3,500 | -152 | 94% | 93% | 29% | ▼▼▼▼ | 89% | 85% | 96% | 82% | 116% |
| 20240925 | 2,300 | 2,300 | 2,053 | 2,053 | 6,900 | -257 | 89% | 89% | 197% | ▼▼▼▼▼ | 88% | 94% | 107% | 73% | 103% |
| 20240926 | 2,064 | 2,064 | 1,668 | 1,809 | 20,000 | -244 | 88% | 88% | 290% | ▼▼▼▼▼▼ | 107% | 105% | 119% | 64% | 100% |
| 20240927 | 1,849 | 2,067 | 1,839 | 1,981 | 11,400 | 172 | 110% | 107% | 57% | ▲ | 105% | 97% | 118% | 70% | 110% |
| 20240930 | 1,861 | 1,958 | 1,781 | 1,958 | 2,000 | -23 | 99% | 105% | 18% | ▼ | 98% | 91% | 113% | 70% | 108% |
| 20241001 | 1,968 | 2,011 | 1,900 | 1,937 | 3,000 | -21 | 99% | 98% | 150% | ▼▼ | 100% | 89% | 124% | 69% | 107% |
| 20241002 | 1,937 | 1,962 | 1,883 | 1,935 | 1,400 | -2 | 100% | 100% | 47% | ▼▼▼ | 93% | 89% | 130% | 69% | 107% |
| 20241003 | 1,927 | 1,973 | 1,801 | 1,801 | 3,000 | -134 | 93% | 93% | 214% | ▼▼▼▼ | 98% | 93% | 136% | 64% | 100% |
| 20241004 | 1,841 | 1,900 | 1,800 | 1,800 | 4,100 | -1 | 100% | 98% | 137% | ▼▼▼▼▼ | 95% | 91% | 137% | 64% | 100% |
| 20241007 | 1,825 | 1,825 | 1,725 | 1,732 | 3,000 | -68 | 96% | 95% | 73% | ▼▼▼▼▼▼ | 97% | 101% | 145% | 62% | 100% |
| 20241008 | 1,730 | 1,732 | 1,685 | 1,685 | 1,800 | -47 | 97% | 97% | 60% | ▼▼▼▼▼▼▼ | 101% | 108% | 147% | 60% | 100% |
| 20241009 | 1,695 | 1,928 | 1,637 | 1,720 | 10,500 | 35 | 102% | 101% | 583% | ▲ | 99% | 111% | 149% | 61% | 102% |
| 20241010 | 1,680 | 1,695 | 1,590 | 1,663 | 1,800 | -57 | 97% | 99% | 17% | ▼ | 93% | 133% | 152% | 59% | 100% |
| 20241011 | 1,643 | 1,699 | 1,528 | 1,529 | 4,000 | -134 | 92% | 93% | 222% | ▼▼ | 113% | 142% | 161% | 54% | 100% |
| 20241015 | 1,553 | 1,798 | 1,553 | 1,750 | 9,400 | 221 | 114% | 113% | 235% | ▲ | 102% | 123% | 140% | 62% | 114% |
| 20241016 | 1,788 | 1,875 | 1,781 | 1,825 | 6,400 | 75 | 104% | 102% | 68% | ▲▲ | 103% | 118% | 138% | 65% | 119% |
| 20241017 | 1,806 | 1,860 | 1,780 | 1,860 | 4,900 | 35 | 102% | 103% | 77% | ▲▲▲ | 117% | 113% | 133% | 68% | 122% |
| 20241018 | 1,866 | 2,252 | 1,845 | 2,183 | 28,500 | 323 | 117% | 117% | 582% | ▲▲▲▲ | 99% | 95% | 111% | 82% | 143% |
| 20241021 | 2,233 | 2,260 | 2,114 | 2,200 | 11,000 | 17 | 101% | 99% | 39% | ▲▲▲▲▲ | 97% | 97% | 113% | 89% | 144% |
| 20241022 | 2,198 | 2,199 | 2,002 | 2,138 | 9,300 | -62 | 97% | 97% | 85% | ▼ | 96% | 104% | 116% | 93% | 140% |
| 20241023 | 2,140 | 2,140 | 2,001 | 2,050 | 3,600 | -88 | 96% | 96% | 39% | ▼▼ | 106% | 120% | 124% | 93% | 134% |
| 20241024 | 2,002 | 2,115 | 2,000 | 2,115 | 3,200 | 65 | 103% | 106% | 89% | ▲ | 97% | 124% | 123% | 96% | 138% |
| 20241025 | 2,015 | 2,160 | 1,951 | 1,951 | 4,900 | -164 | 92% | 97% | 153% | ▼ | 109% | 128% | 127% | 89% | 128% |
| 20241028 | 1,955 | 2,148 | 1,955 | 2,136 | 5,000 | 185 | 109% | 109% | 102% | ▲ | 104% | 115% | 109% | 97% | 140% |
| 20241029 | 2,154 | 2,263 | 2,104 | 2,230 | 2,800 | 94 | 104% | 104% | 56% | ▲▲ | 105% | 105% | 100% | 100% | 146% |
| 20241030 | 2,279 | 2,498 | 2,240 | 2,403 | 8,000 | 173 | 108% | 105% | 286% | ▲▲▲ | 102% | 98% | 92% | 100% | 157% |
| 20241031 | 2,453 | 2,500 | 2,370 | 2,500 | 3,500 | 97 | 104% | 102% | 44% | ▲▲▲▲ | 100% | 98% | 89% | 100% | 164% |
| 20241101 | 2,481 | 2,510 | 2,431 | 2,480 | 4,200 | -20 | 99% | 100% | 120% | ▼ | 92% | 98% | 89% | 99% | 162% |
| 20241105 | 2,480 | 2,480 | 2,278 | 2,278 | 600 | -202 | 92% | 92% | 14% | ▼▼ | 110% | 114% | 97% | 91% | 149% |
| 20241106 | 2,178 | 2,451 | 2,178 | 2,395 | 2,000 | 117 | 105% | 110% | 333% | ▲ | 98% | 101% | 87% | 96% | 157% |
| 20241107 | 2,445 | 2,500 | 2,400 | 2,400 | 3,900 | 5 | 100% | 98% | 195% | ▲▲ | 101% | 98% | 88% | 96% | 157% |
| 20241108 | 2,400 | 2,420 | 2,400 | 2,420 | 200 | 20 | 101% | 101% | 5% | ▲▲▲ | 100% | 94% | 87% | 97% | 158% |
| 20241111 | 2,420 | 2,420 | 2,410 | 2,410 | 200 | -10 | 100% | 100% | 100% | ▼ | 104% | 95% | 90% | 96% | 158% |
| 20241112 | 2,380 | 2,478 | 2,380 | 2,478 | 500 | 68 | 103% | 104% | 250% | ▲ | 95% | 89% | 87% | 99% | 142% |
| 20241113 | 2,478 | 2,478 | 2,355 | 2,355 | 900 | -123 | 95% | 95% | 180% | ▼ | 87% | 94% | 92% | 94% | 129% |
| 20241114 | 2,350 | 2,350 | 1,950 | 2,054 | 3,800 | -301 | 87% | 87% | 422% | ▼▼ | 105% | 98% | 100% | 82% | 110% |
| 20241115 | 2,154 | 2,269 | 2,077 | 2,269 | 4,500 | 215 | 110% | 105% | 118% | ▲ | 101% | 97% | 99% | 91% | 116% |
| 20241118 | 2,175 | 2,213 | 1,996 | 2,190 | 3,600 | -79 | 97% | 101% | 80% | ▼ | 100% | 95% | 98% | 88% | 112% |
| 20241119 | 2,209 | 2,209 | 2,150 | 2,200 | 3,800 | 10 | 100% | 100% | 106% | ▲ | 93% | 95% | 98% | 88% | 113% |
| 20241120 | 2,200 | 2,251 | 2,052 | 2,052 | 7,600 | -148 | 93% | 93% | 200% | ▼ | 98% | 97% | 100% | 82% | 105% |
| 20241121 | 2,170 | 2,199 | 2,055 | 2,116 | 2,100 | 64 | 103% | 98% | 28% | ▲ | 99% | 99% | 102% | 85% | 108% |
| 20241122 | 2,116 | 2,116 | 2,066 | 2,096 | 500 | -20 | 99% | 99% | 24% | ▼ | 99% | 100% | 103% | 84% | 107% |
| 20241125 | 2,096 | 2,096 | 2,052 | 2,065 | 1,000 | -31 | 99% | 99% | 200% | ▼▼ | 99% | 99% | 102% | 83% | 101% |
| 20241126 | 2,115 | 2,115 | 2,099 | 2,099 | 200 | 34 | 102% | 99% | 20% | ▲ | 102% | 102% | 105% | 84% | 102% |
| 20241127 | 2,049 | 2,100 | 2,049 | 2,100 | 400 | 1 | 100% | 102% | 200% | ▲▲ | 100% | 99% | 104% | 84% | 102% |
| 20241128 | 2,070 | 2,070 | 2,070 | 2,070 | 100 | -30 | 99% | 100% | 25% | ▼ | 101% | 101% | 104% | 83% | 101% |
| 20241129 | 2,071 | 2,090 | 2,071 | 2,090 | 800 | 20 | 101% | 101% | 800% | ▲ | 100% | 100% | 102% | 84% | 102% |
| 20241202 | 2,095 | 2,095 | 2,091 | 2,091 | 400 | 1 | 100% | 100% | 50% | ▲▲ | 94% | 103% | 102% | 84% | 102% |
| 20241203 | 2,091 | 2,091 | 1,897 | 1,969 | 5,300 | -122 | 94% | 94% | 1325% | ▼ | 105% | 111% | 109% | 79% | 100% |
| 20241204 | 1,955 | 2,128 | 1,835 | 2,050 | 2,500 | 81 | 104% | 105% | 47% | ▲ | 105% | 108% | 100% | 83% | 104% |
| 20241205 | 2,000 | 2,119 | 1,960 | 2,100 | 1,300 | 50 | 102% | 105% | 52% | ▲▲ | 95% | 100% | 0% | 85% | 107% |
| 20241206 | 2,150 | 2,150 | 2,005 | 2,048 | 1,500 | -52 | 98% | 95% | 115% | ▼ | 105% | 105% | 0% | 83% | 104% |
| 20241209 | 2,050 | 2,150 | 2,050 | 2,149 | 700 | 101 | 105% | 105% | 47% | ▲ | 100% | 99% | 0% | 87% | 109% |
| 20241210 | 2,161 | 2,161 | 2,111 | 2,161 | 600 | 12 | 101% | 100% | 86% | ▲▲ | 100% | 99% | 0% | 92% | 110% |
| 20241211 | 2,111 | 2,111 | 2,061 | 2,111 | 700 | -50 | 98% | 100% | 117% | ▼ | 99% | 99% | 0% | 93% | 107% |
| 20241212 | 2,161 | 2,161 | 2,144 | 2,144 | 300 | 33 | 102% | 99% | 43% | ▲ | 100% | 99% | 0% | 94% | 109% |
| 20241213 | 2,147 | 2,147 | 2,147 | 2,147 | 500 | 3 | 100% | 100% | 167% | ▲▲ | 100% | 95% | 0% | 98% | 109% |
| 20241216 | 2,097 | 2,097 | 2,001 | 2,097 | 700 | -50 | 98% | 100% | 140% | ▼ | 96% | 0% | 0% | 95% | 107% |
| 20241218 | 2,100 | 2,119 | 2,021 | 2,021 | 600 | -76 | 96% | 96% | 86% | ▼▼ | 105% | 0% | 0% | 94% | 103% |
| 20241219 | 2,021 | 2,129 | 2,000 | 2,129 | 700 | 108 | 105% | 105% | 117% | ▲ | 94% | 0% | 0% | 99% | 108% |
| 20241220 | 2,130 | 2,130 | 1,936 | 2,000 | 3,000 | -129 | 94% | 94% | 429% | ▼ | % | % | % | 93% | 102% |
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 | 103,500 | 0 | 101,700 | 0 | 1,800 |
| 2024-12-06 | 0 | 103,500 | 0 | 101,600 | 0 | 1,900 |
| 2024-11-29 | 0 | 102,900 | 0 | 101,000 | 0 | 1,900 |
| 2024-11-22 | 0 | 103,300 | 0 | 100,900 | 0 | 2,400 |
| 2024-11-15 | 0 | 105,500 | 0 | 102,800 | 0 | 2,700 |
| 2024-11-08 | 0 | 114,000 | 0 | 111,400 | 0 | 2,600 |
| 2024-11-01 | 0 | 112,200 | 0 | 109,100 | 0 | 3,100 |
| 2024-10-25 | 0 | 113,400 | 0 | 109,600 | 0 | 3,800 |
| 2024-10-18 | 200 | 114,800 | 200 | 106,900 | 0 | 7,900 |
| 2024-10-11 | 0 | 114,300 | 0 | 107,200 | 0 | 7,100 |
| 2024-10-04 | 0 | 115,100 | 0 | 106,900 | 0 | 8,200 |
| 2024-09-27 | 100 | 113,700 | 100 | 107,000 | 0 | 6,700 |
| 2024-09-20 | 600 | 126,200 | 600 | 122,600 | 0 | 3,600 |
| 2024-09-13 | 1,900 | 122,100 | 1,900 | 118,500 | 0 | 3,600 |
| 2024-09-06 | 500 | 122,600 | 500 | 120,200 | 0 | 2,400 |
| 2024-08-30 | 1,100 | 127,300 | 1,100 | 121,900 | 0 | 5,400 |
| 2024-08-23 | 11,000 | 144,500 | 11,000 | 134,200 | 0 | 10,300 |
| 2024-08-16 | 0 | 142,000 | 0 | 134,700 | 0 | 7,300 |
| 2024-08-09 | 0 | 131,500 | 0 | 122,400 | 0 | 9,100 |
| 2024-08-02 | 0 | 138,200 | 0 | 128,200 | 0 | 10,000 |
| 2024-07-26 | 0 | 138,500 | 0 | 128,700 | 0 | 9,800 |
| 2024-07-19 | 0 | 139,100 | 0 | 128,400 | 0 | 10,700 |
| 2024-07-12 | 0 | 140,500 | 0 | 129,000 | 0 | 11,500 |
| 2024-07-05 | 0 | 140,200 | 0 | 129,100 | 0 | 11,100 |
| 2024-06-28 | 0 | 141,600 | 0 | 130,200 | 0 | 11,400 |
| 2024-06-21 | 0 | 142,900 | 0 | 131,800 | 0 | 11,100 |
| 2024-06-14 | 0 | 146,500 | 0 | 136,000 | 0 | 10,500 |
| 2024-06-07 | 600 | 147,700 | 600 | 137,200 | 0 | 10,500 |
| 2024-05-31 | 800 | 135,600 | 800 | 125,100 | 0 | 10,500 |
| 2024-05-24 | 300 | 132,000 | 300 | 116,400 | 0 | 15,600 |
| 2024-05-17 | 3,300 | 253,400 | 3,300 | 245,600 | 0 | 7,800 |
| 2024-05-10 | 600 | 182,400 | 600 | 167,800 | 0 | 14,600 |
| 2024-05-02 | 0 | 182,700 | 0 | 167,300 | 0 | 15,400 |
| 2024-04-26 | 0 | 188,400 | 0 | 165,500 | 0 | 22,900 |
| 2024-04-19 | 54,800 | 231,400 | 54,800 | 218,000 | 0 | 13,400 |
| 2024-04-12 | 0 | 108,300 | 0 | 96,900 | 0 | 11,400 |
| 2024-04-05 | 0 | 108,300 | 0 | 96,900 | 0 | 11,400 |
| 2024-03-29 | 0 | 107,800 | 0 | 96,900 | 0 | 10,900 |
| 2024-03-22 | 0 | 108,900 | 0 | 96,900 | 0 | 12,000 |
| 2024-03-15 | 0 | 109,000 | 0 | 96,900 | 0 | 12,100 |
| 2024-03-08 | 0 | 108,500 | 0 | 96,900 | 0 | 11,600 |
| 2024-03-01 | 0 | 112,500 | 0 | 96,900 | 0 | 15,600 |
| 2024-02-22 | 0 | 117,100 | 0 | 101,100 | 0 | 16,000 |
| 2024-02-16 | 0 | 117,000 | 0 | 101,100 | 0 | 15,900 |
| 2024-02-09 | 0 | 124,500 | 0 | 107,800 | 0 | 16,700 |
| 2024-02-02 | 0 | 125,100 | 0 | 107,900 | 0 | 17,200 |
| 2024-01-26 | 0 | 131,500 | 0 | 113,100 | 0 | 18,400 |
| 2024-01-19 | 0 | 136,200 | 0 | 115,600 | 0 | 20,600 |
| 2024-01-12 | 0 | 134,600 | 0 | 115,600 | 0 | 19,000 |
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 |
|---|---|---|---|---|---|
| S100UBL4 | 350 | 2024-09-09 15:48 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 変更報告書 |
| S100UBL1 | 360 | 2024-09-04 10:40 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8PM | 350 | 2024-08-30 15:05 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 大量保有報告書 |
| S100UAI4 | 360 | 2024-08-28 14:20 | 株式会社コンヴァノ | 川口 佑 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8QF | 350 | 2024-08-16 11:36 | 株式会社コンヴァノ | 川口 佑 | 大量保有報告書 |
| S100TONI | 360 | 2024-06-20 13:39 | 株式会社コンヴァノ | 川口 佑 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKK2 | 350 | 2024-06-10 17:05 | 株式会社コンヴァノ | 川口 佑 | 大量保有報告書 |
| S100T8UJ | 350 | 2024-04-22 16:48 | 株式会社コンヴァノ | 株式会社ＮＴ | 大量保有報告書 |
| S100T8ZG | 350 | 2024-04-17 09:07 | 株式会社コンヴァノ | 青木 剛志 | 変更報告書（短期大量譲渡） |
| S100SWZD | 360 | 2024-02-19 10:10 | 株式会社コンヴァノ | 青木 剛志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SRFI | 350 | 2024-02-15 10:07 | 株式会社コンヴァノ | 青木 剛志 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6574 | 1 | 株式会社コンヴァノ 企業サイト | CONVANO - 株式会社コンヴァノの企業情報、採用情報、IR情報サイトです。会社概要や企業理念、FASTNAIL（ファストネイル）などのブランド情報をご覧いただ | 2024-12-21 22:22:57 |
| 6574 | 2 | 支配株主等に関する事項について | 2024-06-28 23:35:49 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:28:01 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:28:00 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:59 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:58 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:57 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:56 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:54 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:53 |