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 | 2,418 | 2,418 | 2,342 | 2,356 | 27,800 | -48 | 98% | 97% | 126% | ▼▼ | 100% | 99% | 102% | 87% | 110% |
20250311 | 2,306 | 2,339 | 2,292 | 2,317 | 31,400 | -39 | 98% | 100% | 113% | ▼▼▼ | 100% | 100% | 101% | 86% | 107% |
20250312 | 2,316 | 2,356 | 2,301 | 2,327 | 22,700 | 10 | 100% | 100% | 72% | ▲ | 98% | 100% | 98% | 86% | 106% |
20250313 | 2,341 | 2,344 | 2,300 | 2,300 | 14,300 | -27 | 99% | 98% | 63% | ▼ | 99% | 102% | 97% | 85% | 104% |
20250314 | 2,290 | 2,300 | 2,265 | 2,274 | 37,600 | -26 | 99% | 99% | 263% | ▼▼ | 100% | 102% | 95% | 84% | 100% |
20250317 | 2,288 | 2,317 | 2,266 | 2,290 | 27,200 | 16 | 101% | 100% | 72% | ▲ | 101% | 101% | 93% | 92% | 101% |
20250318 | 2,300 | 2,337 | 2,300 | 2,318 | 19,800 | 28 | 101% | 101% | 73% | ▲▲ | 101% | 100% | 89% | 94% | 102% |
20250319 | 2,318 | 2,350 | 2,318 | 2,343 | 12,300 | 25 | 101% | 101% | 62% | ▲▲▲ | 100% | 101% | 85% | 96% | 103% |
20250321 | 2,327 | 2,343 | 2,313 | 2,326 | 19,400 | -17 | 99% | 100% | 158% | ▼ | 98% | 100% | 85% | 96% | 102% |
20250324 | 2,336 | 2,356 | 2,288 | 2,293 | 28,200 | -33 | 99% | 98% | 145% | ▼▼ | 100% | 99% | 85% | 95% | 101% |
20250325 | 2,314 | 2,329 | 2,288 | 2,319 | 16,800 | 26 | 101% | 100% | 60% | ▲ | 100% | 95% | 85% | 96% | 102% |
20250326 | 2,329 | 2,329 | 2,295 | 2,319 | 14,000 | 0 | 100% | 100% | 83% | -- | 102% | 94% | 86% | 96% | 102% |
20250327 | 2,299 | 2,343 | 2,298 | 2,343 | 16,900 | 24 | 101% | 102% | 121% | ▲ | 100% | 92% | 88% | 97% | 103% |
20250328 | 2,303 | 2,342 | 2,282 | 2,294 | 21,600 | -49 | 98% | 100% | 128% | ▼ | 98% | 92% | 90% | 95% | 101% |
20250331 | 2,250 | 2,257 | 2,209 | 2,210 | 37,400 | -84 | 96% | 98% | 173% | ▼▼ | 98% | 88% | 93% | 91% | 100% |
20250401 | 2,210 | 2,265 | 2,168 | 2,171 | 26,100 | -39 | 98% | 98% | 70% | ▼▼▼ | 96% | 86% | 93% | 90% | 100% |
20250402 | 2,221 | 2,221 | 2,129 | 2,129 | 17,700 | -42 | 98% | 96% | 68% | ▼▼▼▼ | 99% | 92% | 100% | 88% | 100% |
20250403 | 2,090 | 2,122 | 2,051 | 2,060 | 32,200 | -69 | 97% | 99% | 182% | ▼▼▼▼▼ | 97% | 98% | 104% | 85% | 100% |
20250404 | 2,001 | 2,050 | 1,900 | 1,950 | 44,900 | -110 | 95% | 97% | 139% | ▼▼▼▼▼▼ | 102% | 105% | 111% | 81% | 100% |
20250408 | 1,870 | 1,950 | 1,856 | 1,902 | 33,800 | -48 | 98% | 102% | 75% | ▼▼▼▼▼▼▼ | 99% | 105% | 113% | 81% | 100% |
20250409 | 1,862 | 1,883 | 1,799 | 1,842 | 55,200 | -60 | 97% | 99% | 163% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 108% | 79% | 100% |
20250410 | 1,948 | 1,960 | 1,850 | 1,928 | 33,000 | 86 | 105% | 99% | 60% | ▲ | 103% | 101% | 114% | 82% | 105% |
20250411 | 1,900 | 1,966 | 1,848 | 1,959 | 14,200 | 31 | 102% | 103% | 43% | ▲▲ | 99% | 100% | 110% | 84% | 106% |
20250414 | 1,979 | 1,988 | 1,962 | 1,962 | 10,700 | 3 | 100% | 99% | 75% | ▲▲▲ | 99% | 101% | 112% | 84% | 107% |
20250415 | 1,953 | 1,976 | 1,918 | 1,925 | 18,700 | -37 | 98% | 99% | 175% | ▼ | 99% | 101% | 113% | 82% | 105% |
20250416 | 1,925 | 1,949 | 1,903 | 1,911 | 8,700 | -14 | 99% | 99% | 47% | ▼▼ | 101% | 103% | 114% | 82% | 104% |
20250417 | 1,911 | 1,931 | 1,910 | 1,926 | 10,800 | 15 | 101% | 101% | 124% | ▲ | 101% | 101% | 112% | 82% | 105% |
20250418 | 1,956 | 1,976 | 1,946 | 1,976 | 13,600 | 50 | 103% | 101% | 126% | ▲▲ | 98% | 103% | 111% | 84% | 107% |
20250421 | 1,976 | 1,980 | 1,943 | 1,946 | 6,800 | -30 | 98% | 98% | 50% | ▼ | 100% | 105% | 119% | 83% | 106% |
20250422 | 1,935 | 1,976 | 1,910 | 1,933 | 11,600 | -13 | 99% | 100% | 171% | ▼▼ | 100% | 105% | 117% | 83% | 105% |
20250423 | 1,973 | 1,975 | 1,946 | 1,965 | 14,200 | 32 | 102% | 100% | 122% | ▲ | 100% | 105% | 117% | 84% | 107% |
20250424 | 1,973 | 1,984 | 1,955 | 1,966 | 10,900 | 1 | 100% | 100% | 77% | ▲▲ | 102% | 105% | 117% | 84% | 107% |
20250425 | 1,986 | 2,030 | 1,972 | 2,028 | 12,200 | 62 | 103% | 102% | 112% | ▲▲▲ | 99% | 103% | 115% | 88% | 110% |
20250428 | 2,031 | 2,060 | 2,006 | 2,017 | 20,900 | -11 | 99% | 99% | 171% | ▼ | 102% | 103% | 118% | 91% | 110% |
20250430 | 2,017 | 2,062 | 2,017 | 2,062 | 9,900 | 45 | 102% | 102% | 47% | ▲ | 101% | 104% | 119% | 95% | 112% |
20250501 | 2,030 | 2,067 | 2,008 | 2,055 | 29,900 | -7 | 100% | 101% | 302% | ▼ | 100% | 104% | 116% | 97% | 112% |
20250502 | 2,083 | 2,124 | 2,039 | 2,085 | 38,200 | 30 | 101% | 100% | 128% | ▲ | 98% | 102% | 113% | 100% | 113% |
20250507 | 2,135 | 2,135 | 2,043 | 2,087 | 77,000 | 2 | 100% | 98% | 202% | ▲▲ | 105% | 110% | 122% | 100% | 113% |
20250508 | 1,987 | 2,092 | 1,940 | 2,081 | 143,900 | -6 | 100% | 105% | 187% | ▼ | 101% | 103% | 115% | 100% | 113% |
20250509 | 2,095 | 2,213 | 2,035 | 2,106 | 130,800 | 25 | 101% | 101% | 91% | ▲ | 102% | 100% | 114% | 100% | 114% |
20250512 | 2,121 | 2,186 | 2,121 | 2,158 | 29,800 | 52 | 102% | 102% | 23% | ▲▲ | 101% | 101% | 112% | 100% | 113% |
20250513 | 2,158 | 2,206 | 2,119 | 2,184 | 28,900 | 26 | 101% | 101% | 97% | ▲▲▲ | 99% | 100% | 111% | 100% | 114% |
20250514 | 2,184 | 2,204 | 2,126 | 2,166 | 19,200 | -18 | 99% | 99% | 66% | ▼ | 96% | 106% | 111% | 99% | 113% |
20250515 | 2,172 | 2,195 | 2,090 | 2,090 | 19,300 | -76 | 96% | 96% | 101% | ▼▼ | 102% | 110% | 116% | 96% | 109% |
20250516 | 2,090 | 2,131 | 2,077 | 2,125 | 11,500 | 35 | 102% | 102% | 60% | ▲ | 104% | 109% | 115% | 97% | 111% |
20250519 | 2,102 | 2,179 | 2,100 | 2,177 | 19,000 | 52 | 102% | 104% | 165% | ▲▲ | 99% | 107% | 107% | 100% | 113% |
20250520 | 2,184 | 2,200 | 2,157 | 2,173 | 18,000 | -4 | 100% | 99% | 95% | ▼ | 106% | 108% | 108% | 99% | 112% |
20250521 | 2,164 | 2,313 | 2,164 | 2,304 | 57,600 | 131 | 106% | 106% | 320% | ▲ | 101% | 105% | 101% | 100% | 119% |
20250522 | 2,266 | 2,318 | 2,255 | 2,279 | 30,800 | -25 | 99% | 101% | 53% | ▼ | 99% | 103% | 99% | 99% | 118% |
20250523 | 2,305 | 2,346 | 2,273 | 2,293 | 52,600 | 14 | 101% | 99% | 171% | ▲ | 102% | 105% | 0% | 100% | 117% |
20250526 | 2,292 | 2,375 | 2,292 | 2,327 | 38,000 | 34 | 101% | 102% | 72% | ▲▲ | 99% | 105% | 0% | 100% | 118% |
20250527 | 2,307 | 2,311 | 2,273 | 2,292 | 22,500 | -35 | 98% | 99% | 59% | ▼ | 102% | 104% | 0% | 98% | 114% |
20250528 | 2,321 | 2,388 | 2,250 | 2,371 | 38,800 | 79 | 103% | 102% | 172% | ▲ | 100% | 99% | 0% | 100% | 118% |
20250529 | 2,371 | 2,390 | 2,289 | 2,376 | 25,500 | 5 | 100% | 100% | 66% | ▲▲ | 103% | 99% | 0% | 100% | 116% |
20250530 | 2,351 | 2,429 | 2,338 | 2,410 | 31,600 | 34 | 101% | 103% | 124% | ▲▲▲ | 101% | 95% | 0% | 100% | 117% |
20250602 | 2,399 | 2,436 | 2,371 | 2,419 | 38,100 | 9 | 100% | 101% | 121% | ▲▲▲▲ | 97% | 95% | 0% | 100% | 116% |
20250603 | 2,407 | 2,407 | 2,341 | 2,341 | 17,700 | -78 | 97% | 97% | 46% | ▼ | 98% | 0% | 0% | 97% | 112% |
20250604 | 2,375 | 2,379 | 2,330 | 2,330 | 21,400 | -11 | 100% | 98% | 121% | ▼▼ | 99% | 0% | 0% | 96% | 112% |
20250605 | 2,311 | 2,311 | 2,231 | 2,279 | 32,700 | -51 | 98% | 99% | 153% | ▼▼▼ | 101% | 0% | 0% | 94% | 109% |
20250606 | 2,261 | 2,314 | 2,256 | 2,275 | 22,500 | -4 | 100% | 101% | 69% | ▼▼▼▼ | % | % | % | 94% | 109% |
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 | 900 | 36,600 | 0 | 18,500 | 900 | 18,100 |
2025-05-23 | 2,100 | 47,000 | 0 | 24,500 | 2,100 | 22,500 |
2025-05-16 | 0 | 48,900 | 0 | 24,100 | 0 | 24,800 |
2025-05-09 | 0 | 55,100 | 0 | 27,100 | 0 | 28,000 |
2025-05-02 | 0 | 58,600 | 0 | 27,500 | 0 | 31,100 |
2025-04-25 | 0 | 56,400 | 0 | 25,400 | 0 | 31,000 |
2025-04-18 | 0 | 55,300 | 0 | 25,900 | 0 | 29,400 |
2025-04-11 | 0 | 66,600 | 0 | 24,500 | 0 | 42,100 |
2025-04-04 | 0 | 60,900 | 0 | 22,700 | 0 | 38,200 |
2025-03-28 | 0 | 56,500 | 0 | 23,400 | 0 | 33,100 |
2025-03-21 | 0 | 65,000 | 0 | 27,200 | 0 | 37,800 |
2025-03-14 | 0 | 79,600 | 0 | 26,800 | 0 | 52,800 |
2025-03-07 | 0 | 69,200 | 0 | 30,300 | 0 | 38,900 |
2025-02-28 | 0 | 76,000 | 0 | 29,400 | 0 | 46,600 |
2025-02-21 | 0 | 80,800 | 0 | 31,100 | 0 | 49,700 |
2025-02-14 | 200 | 76,000 | 200 | 28,800 | 0 | 47,200 |
2025-02-07 | 0 | 41,100 | 0 | 20,800 | 0 | 20,300 |
2025-01-31 | 0 | 42,200 | 0 | 21,000 | 0 | 21,200 |
2025-01-24 | 0 | 41,200 | 0 | 20,400 | 0 | 20,800 |
2025-01-17 | 0 | 40,900 | 0 | 20,700 | 0 | 20,200 |
2025-01-10 | 0 | 40,700 | 0 | 20,700 | 0 | 20,000 |
2024-12-27 | 0 | 38,600 | 0 | 20,300 | 0 | 18,300 |
2024-12-20 | 0 | 46,900 | 0 | 22,300 | 0 | 24,600 |
2024-12-13 | 0 | 47,700 | 0 | 23,000 | 0 | 24,700 |
2024-12-06 | 0 | 46,100 | 0 | 22,400 | 0 | 23,700 |
2024-11-29 | 0 | 45,100 | 0 | 22,800 | 0 | 22,300 |
2024-11-22 | 0 | 37,000 | 0 | 23,100 | 0 | 13,900 |
2024-11-15 | 0 | 35,600 | 0 | 22,100 | 0 | 13,500 |
2024-11-08 | 0 | 36,900 | 0 | 21,200 | 0 | 15,700 |
2024-11-01 | 0 | 30,900 | 0 | 16,400 | 0 | 14,500 |
2024-10-25 | 0 | 54,100 | 0 | 16,800 | 0 | 37,300 |
2024-10-18 | 0 | 58,600 | 0 | 19,100 | 0 | 39,500 |
2024-10-11 | 0 | 66,600 | 0 | 19,100 | 0 | 47,500 |
2024-10-04 | 0 | 51,600 | 0 | 18,200 | 0 | 33,400 |
2024-09-27 | 0 | 31,100 | 0 | 5,000 | 0 | 26,100 |
2024-09-20 | 0 | 38,700 | 0 | 21,100 | 0 | 17,600 |
2024-09-13 | 200 | 53,900 | 200 | 22,800 | 0 | 31,100 |
2024-09-06 | 200 | 61,300 | 200 | 28,800 | 0 | 32,500 |
2024-08-30 | 200 | 65,600 | 200 | 29,100 | 0 | 36,500 |
2024-08-23 | 200 | 97,700 | 200 | 55,600 | 0 | 42,100 |
2024-08-16 | 700 | 91,400 | 700 | 60,500 | 0 | 30,900 |
2024-08-09 | 200 | 92,500 | 200 | 64,700 | 0 | 27,800 |
2024-08-02 | 500 | 110,700 | 500 | 78,400 | 0 | 32,300 |
2024-07-26 | 500 | 114,100 | 500 | 80,000 | 0 | 34,100 |
2024-07-19 | 500 | 114,200 | 500 | 80,900 | 0 | 33,300 |
2024-07-12 | 500 | 113,200 | 500 | 79,800 | 0 | 33,400 |
2024-07-05 | 500 | 118,100 | 500 | 79,300 | 0 | 38,800 |
2024-06-28 | 500 | 138,500 | 500 | 96,700 | 0 | 41,800 |
2024-06-21 | 500 | 137,600 | 500 | 95,800 | 0 | 41,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,540 | 0.02% | ▼ | -72,175 | 2,393 | 2,446 | 2,377 | 2,406 | 207,300 |
2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 76,715 | 0.50% | ▲ | 2,391 | 2,402 | 2,330 | 2,342 | 29,800 |
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 |
---|---|---|---|---|---|
S100VVMZ | 360 | 2025-06-04 13:23 | 株式会社バッファロー | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100VVFG | 350 | 2025-06-03 15:33 | 株式会社バッファロー | 株式会社メルコグループ | 変更報告書 |
S100VQB9 | 350 | 2025-05-14 16:30 | 株式会社バッファロー | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100VQ10 | 350 | 2025-05-14 16:29 | 株式会社バッファロー | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100VH1A | 350 | 2025-03-31 12:03 | 株式会社メルコホールディングス | 牧 寛之 | 変更報告書 |
S100VI2L | 350 | 2025-03-31 11:47 | 株式会社メルコホールディングス | 株式会社メルコグループ | 変更報告書 |
S100UDO0 | 350 | 2024-09-20 15:42 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書(特例対象株券等) |
S100UBDN | 350 | 2024-09-03 10:41 | 株式会社メルコホールデングス | 株式会社メルコグループ | 変更報告書 |
S100U150 | 360 | 2024-07-12 11:01 | 株式会社メルコホールデングス | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100U14V | 360 | 2024-07-12 10:59 | 株式会社メルコホールデングス | 株式会社メルコグループ | 訂正報告書(大量保有報告書・変更報告書) |
S100U0GH | 350 | 2024-07-08 17:01 | 株式会社メルコホールデングス | 株式会社メルコグループ | 大量保有報告書 |
S100TZC4 | 350 | 2024-07-05 15:02 | 株式会社メルコホールデングス | 株式会社メルコグループ | 変更報告書 |
S100TZ32 | 350 | 2024-07-04 16:46 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100TYK1 | 350 | 2024-07-04 16:43 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100TB04 | 350 | 2024-04-24 15:57 | 株式会社メルコホールディングス | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6676 | 1 | 株式会社バッファロー | BUFFALO INC. | 2025-06-07 12:25:56 |
6676 | 2 | 導入事例:函館市の複合商業施設「GRANDIR ICHII」がバッファロー商品を採用。認証機能を備えたセキュアな公衆Wi-Fiを導入。 | バッファロー | 2025-06-04 18:31:31 |
6676 | 2 | コーポレート・ガバナンスに関する基本的な考え方 | バッファロー | 2025-04-01 10:29:24 |
6676 | 2 | 株価推移 | バッファロー | 2025-04-01 10:29:22 |
6676 | 2 | 株式事務手続きのご案内 | バッファロー | 2025-04-01 10:29:21 |
6676 | 2 | 株主総会 | バッファロー | 2025-04-01 10:29:20 |
6676 | 2 | 株式基本情報 | バッファロー | 2025-04-01 10:29:19 |
6676 | 2 | セグメント別ハイライト | バッファロー | 2025-04-01 10:29:18 |
6676 | 2 | 事業報告書 | バッファロー | 2025-04-01 10:29:17 |
6676 | 2 | 有価証券報告書・四半期報告書 | バッファロー | 2025-04-01 10:29:15 |