| 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 | 780 | 831 | 780 | 831 | 4,200 | 61 | 108% | 107% | 280% | ▲ | 102% | 102% | 99% | 100% | 108% |
| 20240925 | 801 | 821 | 801 | 818 | 1,600 | -13 | 98% | 102% | 38% | ▼ | 98% | 100% | 97% | 98% | 107% |
| 20240926 | 816 | 818 | 800 | 800 | 500 | -18 | 98% | 98% | 31% | ▼▼ | 97% | 99% | 97% | 96% | 104% |
| 20240927 | 815 | 815 | 790 | 790 | 500 | -10 | 99% | 97% | 100% | ▼▼▼ | 103% | 102% | 101% | 95% | 103% |
| 20240930 | 780 | 800 | 777 | 800 | 1,100 | 10 | 101% | 103% | 220% | ▲ | 104% | 102% | 101% | 96% | 104% |
| 20241001 | 785 | 816 | 777 | 816 | 1,700 | 16 | 102% | 104% | 155% | ▲▲ | 100% | 101% | 98% | 98% | 106% |
| 20241003 | 808 | 808 | 808 | 808 | 400 | -8 | 99% | 100% | 24% | ▼ | 100% | 103% | 99% | 97% | 105% |
| 20241004 | 793 | 793 | 793 | 793 | 100 | -15 | 98% | 100% | 25% | ▼▼ | 100% | 101% | 102% | 95% | 103% |
| 20241007 | 782 | 787 | 782 | 785 | 700 | -8 | 99% | 100% | 700% | ▼▼▼ | 100% | 99% | 101% | 94% | 102% |
| 20241008 | 800 | 805 | 800 | 800 | 800 | 15 | 102% | 100% | 114% | ▲ | 101% | 98% | 101% | 96% | 104% |
| 20241009 | 805 | 814 | 805 | 814 | 400 | 14 | 102% | 101% | 50% | ▲▲ | 98% | 98% | 101% | 98% | 106% |
| 20241010 | 800 | 800 | 786 | 786 | 400 | -28 | 97% | 98% | 100% | ▼ | 100% | 100% | 103% | 95% | 102% |
| 20241011 | 786 | 788 | 786 | 788 | 300 | 2 | 100% | 100% | 75% | ▲ | 100% | 99% | 103% | 95% | 102% |
| 20241015 | 789 | 790 | 789 | 790 | 700 | 2 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 109% | 95% | 103% |
| 20241016 | 782 | 782 | 781 | 781 | 200 | -9 | 99% | 100% | 29% | ▼ | 100% | 99% | 108% | 94% | 101% |
| 20241018 | 784 | 784 | 784 | 784 | 1,000 | 3 | 100% | 100% | 500% | ▲ | 99% | 98% | 108% | 94% | 102% |
| 20241021 | 785 | 785 | 780 | 780 | 500 | -4 | 99% | 99% | 50% | ▼ | 100% | 100% | 109% | 94% | 101% |
| 20241022 | 781 | 782 | 780 | 782 | 1,900 | 2 | 100% | 100% | 380% | ▲ | 100% | 100% | 109% | 94% | 102% |
| 20241023 | 781 | 781 | 772 | 780 | 700 | -2 | 100% | 100% | 37% | ▼ | 100% | 102% | 110% | 94% | 101% |
| 20241024 | 773 | 773 | 773 | 773 | 300 | -7 | 99% | 100% | 43% | ▼▼ | 99% | 104% | 110% | 93% | 100% |
| 20241028 | 772 | 772 | 765 | 765 | 900 | -8 | 99% | 99% | 300% | ▼▼▼ | 100% | 103% | 109% | 94% | 100% |
| 20241030 | 780 | 789 | 780 | 780 | 1,100 | 15 | 102% | 100% | 122% | ▲ | 100% | 104% | 109% | 96% | 102% |
| 20241031 | 781 | 781 | 781 | 781 | 100 | 1 | 100% | 100% | 9% | ▲▲ | 101% | 104% | 106% | 96% | 102% |
| 20241101 | 781 | 790 | 771 | 789 | 1,100 | 8 | 101% | 101% | 1100% | ▲▲▲ | 102% | 103% | 102% | 97% | 103% |
| 20241105 | 786 | 800 | 781 | 800 | 700 | 11 | 101% | 102% | 64% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 105% |
| 20241106 | 804 | 810 | 800 | 800 | 3,900 | 0 | 100% | 100% | 557% | -- | 100% | 101% | 102% | 98% | 105% |
| 20241107 | 812 | 812 | 810 | 810 | 400 | 10 | 101% | 100% | 10% | ▲ | 104% | 106% | 106% | 100% | 106% |
| 20241108 | 780 | 808 | 780 | 808 | 1,400 | -2 | 100% | 104% | 350% | ▼ | 99% | 105% | 103% | 99% | 106% |
| 20241111 | 808 | 812 | 801 | 801 | 1,100 | -7 | 99% | 99% | 79% | ▼▼ | 98% | 106% | 104% | 98% | 105% |
| 20241112 | 801 | 801 | 788 | 788 | 200 | -13 | 98% | 98% | 18% | ▼▼▼ | 103% | 103% | 104% | 97% | 103% |
| 20241113 | 800 | 821 | 800 | 821 | 22,900 | 33 | 104% | 103% | 11450% | ▲ | 101% | 98% | 101% | 100% | 107% |
| 20241114 | 824 | 829 | 824 | 829 | 2,700 | 8 | 101% | 101% | 12% | ▲▲ | 101% | 95% | 99% | 100% | 108% |
| 20241115 | 839 | 850 | 839 | 849 | 2,400 | 20 | 102% | 101% | 89% | ▲▲▲ | 101% | 97% | 101% | 100% | 111% |
| 20241118 | 819 | 830 | 819 | 824 | 3,200 | -25 | 97% | 101% | 133% | ▼ | 100% | 98% | 103% | 97% | 108% |
| 20241119 | 809 | 809 | 801 | 805 | 4,200 | -19 | 98% | 100% | 131% | ▼▼ | 99% | 99% | 103% | 95% | 105% |
| 20241120 | 805 | 805 | 797 | 797 | 700 | -8 | 99% | 99% | 17% | ▼▼▼ | 101% | 101% | 105% | 94% | 104% |
| 20241121 | 790 | 795 | 790 | 794 | 2,000 | -3 | 100% | 101% | 286% | ▼▼▼▼ | 99% | 100% | 102% | 94% | 104% |
| 20241122 | 794 | 794 | 788 | 788 | 500 | -6 | 99% | 99% | 25% | ▼▼▼▼▼ | 100% | 100% | 102% | 93% | 103% |
| 20241125 | 796 | 796 | 796 | 796 | 600 | 8 | 101% | 100% | 120% | ▲ | 100% | 98% | 102% | 94% | 104% |
| 20241126 | 796 | 797 | 795 | 795 | 700 | -1 | 100% | 100% | 117% | ▼ | 100% | 100% | 102% | 94% | 104% |
| 20241127 | 795 | 795 | 795 | 795 | 200 | 0 | 100% | 100% | 29% | -- | 99% | 103% | 101% | 94% | 102% |
| 20241128 | 800 | 800 | 794 | 795 | 1,600 | 0 | 100% | 99% | 800% | -- | 100% | 106% | 103% | 94% | 102% |
| 20241129 | 780 | 780 | 780 | 780 | 200 | -15 | 98% | 100% | 13% | ▼ | 100% | 106% | 103% | 92% | 100% |
| 20241202 | 782 | 783 | 782 | 783 | 300 | 3 | 100% | 100% | 150% | ▲ | 101% | 103% | 102% | 92% | 100% |
| 20241203 | 784 | 800 | 784 | 794 | 1,800 | 11 | 101% | 101% | 600% | ▲▲ | 103% | 101% | 99% | 94% | 102% |
| 20241204 | 802 | 831 | 802 | 825 | 8,400 | 31 | 104% | 103% | 467% | ▲▲▲ | 101% | 99% | 96% | 97% | 106% |
| 20241205 | 820 | 830 | 820 | 830 | 600 | 5 | 101% | 101% | 7% | ▲▲▲▲ | 96% | 98% | 0% | 98% | 106% |
| 20241206 | 830 | 830 | 795 | 795 | 1,000 | -35 | 96% | 96% | 167% | ▼ | 101% | 100% | 0% | 94% | 102% |
| 20241209 | 801 | 811 | 795 | 807 | 2,200 | 12 | 102% | 101% | 220% | ▲ | 98% | 99% | 0% | 95% | 103% |
| 20241210 | 810 | 810 | 795 | 795 | 1,200 | -12 | 99% | 98% | 55% | ▼ | 102% | 101% | 0% | 94% | 102% |
| 20241211 | 795 | 810 | 795 | 810 | 1,500 | 15 | 102% | 102% | 125% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20241212 | 798 | 810 | 787 | 787 | 2,900 | -23 | 97% | 99% | 193% | ▼ | 100% | 99% | 0% | 93% | 101% |
| 20241213 | 802 | 805 | 800 | 805 | 1,100 | 18 | 102% | 100% | 38% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241216 | 800 | 804 | 784 | 804 | 1,600 | -1 | 100% | 101% | 145% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20241218 | 804 | 804 | 800 | 800 | 1,700 | -4 | 100% | 100% | 106% | ▼▼ | 99% | 0% | 0% | 96% | 103% |
| 20241219 | 800 | 800 | 789 | 789 | 500 | -11 | 99% | 99% | 29% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 790 | 790 | 790 | 790 | 700 | 1 | 100% | 100% | 140% | ▲ | % | % | % | 95% | 101% |
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 | 351,200 | 0 | 346,300 | 0 | 4,900 |
| 2024-12-06 | 0 | 346,200 | 0 | 341,300 | 0 | 4,900 |
| 2024-11-29 | 0 | 339,800 | 0 | 333,800 | 0 | 6,000 |
| 2024-11-22 | 0 | 340,100 | 0 | 334,100 | 0 | 6,000 |
| 2024-11-15 | 0 | 341,300 | 0 | 334,000 | 0 | 7,300 |
| 2024-11-08 | 0 | 340,900 | 0 | 333,900 | 0 | 7,000 |
| 2024-11-01 | 0 | 343,300 | 0 | 333,900 | 0 | 9,400 |
| 2024-10-25 | 0 | 343,300 | 0 | 333,900 | 0 | 9,400 |
| 2024-10-18 | 0 | 342,700 | 0 | 333,900 | 0 | 8,800 |
| 2024-10-11 | 0 | 342,600 | 0 | 333,900 | 0 | 8,700 |
| 2024-10-04 | 0 | 342,400 | 0 | 333,900 | 0 | 8,500 |
| 2024-09-27 | 0 | 342,200 | 0 | 333,800 | 0 | 8,400 |
| 2024-09-20 | 0 | 342,300 | 0 | 333,800 | 0 | 8,500 |
| 2024-09-13 | 0 | 342,300 | 0 | 333,800 | 0 | 8,500 |
| 2024-09-06 | 0 | 342,500 | 0 | 333,800 | 0 | 8,700 |
| 2024-08-30 | 0 | 342,800 | 0 | 333,700 | 0 | 9,100 |
| 2024-08-23 | 0 | 342,800 | 0 | 333,700 | 0 | 9,100 |
| 2024-08-16 | 0 | 343,200 | 0 | 333,700 | 0 | 9,500 |
| 2024-08-09 | 0 | 343,500 | 0 | 333,800 | 0 | 9,700 |
| 2024-08-02 | 0 | 346,900 | 0 | 337,100 | 0 | 9,800 |
| 2024-07-26 | 0 | 345,400 | 0 | 337,100 | 0 | 8,300 |
| 2024-07-19 | 0 | 345,300 | 0 | 337,200 | 0 | 8,100 |
| 2024-07-12 | 0 | 345,300 | 0 | 337,200 | 0 | 8,100 |
| 2024-07-05 | 0 | 346,200 | 0 | 337,100 | 0 | 9,100 |
| 2024-06-28 | 0 | 346,700 | 0 | 337,400 | 0 | 9,300 |
| 2024-06-21 | 0 | 346,100 | 0 | 338,100 | 0 | 8,000 |
| 2024-06-14 | 0 | 345,800 | 0 | 338,500 | 0 | 7,300 |
| 2024-06-07 | 0 | 347,200 | 0 | 338,500 | 0 | 8,700 |
| 2024-05-31 | 0 | 347,700 | 0 | 338,500 | 0 | 9,200 |
| 2024-05-24 | 0 | 347,800 | 0 | 338,500 | 0 | 9,300 |
| 2024-05-17 | 0 | 351,300 | 0 | 338,600 | 0 | 12,700 |
| 2024-05-10 | 300 | 355,000 | 300 | 338,400 | 0 | 16,600 |
| 2024-05-02 | 0 | 355,200 | 0 | 338,400 | 0 | 16,800 |
| 2024-04-26 | 0 | 355,400 | 0 | 338,400 | 0 | 17,000 |
| 2024-04-19 | 0 | 356,000 | 0 | 339,700 | 0 | 16,300 |
| 2024-04-12 | 0 | 345,700 | 0 | 326,200 | 0 | 19,500 |
| 2024-04-05 | 0 | 342,500 | 0 | 316,000 | 0 | 26,500 |
| 2024-03-29 | 0 | 342,400 | 0 | 315,800 | 0 | 26,600 |
| 2024-03-22 | 0 | 329,500 | 0 | 303,600 | 0 | 25,900 |
| 2024-03-15 | 0 | 320,700 | 0 | 292,200 | 0 | 28,500 |
| 2024-03-08 | 0 | 323,400 | 0 | 293,000 | 0 | 30,400 |
| 2024-03-01 | 0 | 324,100 | 0 | 293,200 | 0 | 30,900 |
| 2024-02-22 | 0 | 323,900 | 0 | 291,300 | 0 | 32,600 |
| 2024-02-16 | 0 | 324,100 | 0 | 291,200 | 0 | 32,900 |
| 2024-02-09 | 0 | 359,300 | 0 | 324,900 | 0 | 34,400 |
| 2024-02-02 | 0 | 359,900 | 0 | 324,400 | 0 | 35,500 |
| 2024-01-26 | 0 | 354,400 | 0 | 324,400 | 0 | 30,000 |
| 2024-01-19 | 0 | 354,600 | 0 | 324,400 | 0 | 30,200 |
| 2024-01-12 | 0 | 354,800 | 0 | 325,000 | 0 | 29,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7084 | 1 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-12-21 23:25:14 |
| 7084 | 2 | 2024年6月15日開催 ログミー主催：個人投資家向けIRセミナー動画 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-21 18:33:52 |
| 7084 | 2 | よくあるご質問 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:10 |
| 7084 | 2 | 電子公告 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:09 |
| 7084 | 2 | 免責事項 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:08 |
| 7084 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:06 |
| 7084 | 2 | 適時開示情報 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:05 |
| 7084 | 2 | 株主総会関連資料 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:04 |
| 7084 | 2 | 株主通信 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:03 |
| 7084 | 2 | 有価証券報告書 | IR情報 | 株式会社Kids Smile Holdings（キッズスマイルホールディングス） | 2024-06-18 18:29:01 |