| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 869 | 871 | 869 | 871 | 200 | -4 | 100% | 100% | 25% | ▼▼ | 100% | 98% | 94% | 99% | 100% |
| 20240726 | 860 | 860 | 860 | 860 | 100 | -11 | 99% | 100% | 50% | ▼▼▼ | 98% | 96% | 93% | 97% | 100% |
| 20240729 | 868 | 868 | 851 | 854 | 1,400 | -6 | 99% | 98% | 1400% | ▼ | 101% | 87% | 95% | 97% | 100% |
| 20240731 | 849 | 855 | 847 | 855 | 800 | 1 | 100% | 101% | 57% | ▲ | 99% | 88% | 94% | 97% | 100% |
| 20240801 | 855 | 855 | 843 | 843 | 1,600 | -12 | 99% | 99% | 200% | ▼ | 100% | 91% | 97% | 95% | 100% |
| 20240802 | 828 | 835 | 815 | 830 | 2,200 | -13 | 98% | 100% | 138% | ▼▼ | 94% | 97% | 103% | 94% | 100% |
| 20240805 | 781 | 781 | 738 | 738 | 2,700 | -92 | 89% | 94% | 123% | ▼▼▼ | 97% | 110% | 111% | 83% | 100% |
| 20240806 | 723 | 732 | 682 | 704 | 4,100 | -34 | 95% | 97% | 152% | ▼▼▼▼ | 108% | 115% | 115% | 80% | 100% |
| 20240807 | 696 | 754 | 688 | 750 | 2,300 | 46 | 107% | 108% | 56% | ▲ | 100% | 108% | 107% | 85% | 107% |
| 20240808 | 750 | 750 | 750 | 750 | 600 | 0 | 100% | 100% | 26% | -- | 100% | 107% | 106% | 85% | 107% |
| 20240809 | 757 | 757 | 757 | 757 | 300 | 7 | 101% | 100% | 50% | ▲ | 104% | 105% | 105% | 86% | 108% |
| 20240813 | 762 | 814 | 762 | 796 | 500 | 39 | 105% | 104% | 167% | ▲▲ | 101% | 100% | 100% | 91% | 113% |
| 20240814 | 796 | 802 | 796 | 802 | 300 | 6 | 101% | 101% | 60% | ▲▲▲ | 101% | 100% | 99% | 92% | 114% |
| 20240815 | 804 | 820 | 804 | 809 | 1,900 | 7 | 101% | 101% | 633% | ▲▲▲▲ | 100% | 101% | 100% | 92% | 115% |
| 20240816 | 799 | 799 | 798 | 798 | 200 | -11 | 99% | 100% | 11% | ▼ | 100% | 100% | 100% | 91% | 113% |
| 20240819 | 801 | 802 | 799 | 799 | 800 | 1 | 100% | 100% | 400% | ▲ | 100% | 102% | 101% | 91% | 113% |
| 20240820 | 786 | 786 | 785 | 785 | 200 | -14 | 98% | 100% | 25% | ▼ | 100% | 99% | 99% | 90% | 112% |
| 20240821 | 804 | 804 | 804 | 804 | 100 | 19 | 102% | 100% | 50% | ▲ | 98% | 99% | 99% | 92% | 114% |
| 20240822 | 801 | 801 | 784 | 784 | 700 | -20 | 98% | 98% | 700% | ▼ | 100% | 99% | 99% | 90% | 111% |
| 20240823 | 799 | 799 | 799 | 799 | 500 | 15 | 102% | 100% | 71% | ▲ | 101% | 101% | 105% | 92% | 113% |
| 20240826 | 790 | 799 | 790 | 799 | 400 | 0 | 100% | 101% | 80% | -- | 100% | 100% | 104% | 93% | 113% |
| 20240828 | 799 | 802 | 796 | 796 | 900 | -3 | 100% | 100% | 225% | ▼ | 100% | 101% | 105% | 93% | 113% |
| 20240829 | 788 | 788 | 785 | 785 | 200 | -11 | 99% | 100% | 22% | ▼▼ | 101% | 100% | 106% | 92% | 112% |
| 20240830 | 785 | 790 | 785 | 790 | 500 | 5 | 101% | 101% | 250% | ▲ | 101% | 99% | 106% | 94% | 112% |
| 20240902 | 785 | 795 | 785 | 795 | 700 | 5 | 101% | 101% | 140% | ▲▲ | 100% | 97% | 104% | 96% | 113% |
| 20240903 | 798 | 798 | 798 | 798 | 100 | 3 | 100% | 100% | 14% | ▲▲▲ | 98% | 97% | 103% | 99% | 113% |
| 20240905 | 797 | 797 | 772 | 782 | 1,300 | -16 | 98% | 98% | 1300% | ▼ | 98% | 99% | 104% | 97% | 111% |
| 20240906 | 782 | 782 | 767 | 767 | 400 | -15 | 98% | 98% | 31% | ▼▼ | 98% | 98% | 103% | 95% | 102% |
| 20240910 | 790 | 790 | 777 | 777 | 200 | 10 | 101% | 98% | 50% | ▲ | 100% | 102% | 105% | 96% | 104% |
| 20240911 | 777 | 777 | 777 | 777 | 12,800 | 0 | 100% | 100% | 6400% | -- | 100% | 102% | 105% | 96% | 103% |
| 20240913 | 777 | 777 | 777 | 777 | 500 | 0 | 100% | 100% | 4% | -- | 100% | 107% | 105% | 96% | 101% |
| 20240917 | 777 | 777 | 776 | 776 | 600 | -1 | 100% | 100% | 120% | ▼ | 100% | 107% | 105% | 96% | 101% |
| 20240918 | 777 | 777 | 774 | 774 | 300 | -2 | 100% | 100% | 50% | ▼▼ | 102% | 106% | 105% | 96% | 101% |
| 20240919 | 774 | 801 | 774 | 793 | 400 | 19 | 102% | 102% | 133% | ▲ | 97% | 101% | 103% | 99% | 103% |
| 20240920 | 793 | 793 | 770 | 770 | 1,500 | -23 | 97% | 97% | 375% | ▼ | 107% | 103% | 104% | 96% | 100% |
| 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% | 100% | 96% | 104% |
| 20241001 | 785 | 816 | 777 | 816 | 1,700 | 16 | 102% | 104% | 155% | ▲▲ | 100% | 101% | 97% | 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% | 0% | 95% | 103% |
| 20241007 | 782 | 787 | 782 | 785 | 700 | -8 | 99% | 100% | 700% | ▼▼▼ | 100% | 99% | 0% | 94% | 102% |
| 20241008 | 800 | 805 | 800 | 800 | 800 | 15 | 102% | 100% | 114% | ▲ | 101% | 98% | 0% | 96% | 104% |
| 20241009 | 805 | 814 | 805 | 814 | 400 | 14 | 102% | 101% | 50% | ▲▲ | 98% | 98% | 0% | 98% | 106% |
| 20241010 | 800 | 800 | 786 | 786 | 400 | -28 | 97% | 98% | 100% | ▼ | 100% | 100% | 0% | 95% | 102% |
| 20241011 | 786 | 788 | 786 | 788 | 300 | 2 | 100% | 100% | 75% | ▲ | 100% | 99% | 0% | 95% | 102% |
| 20241015 | 789 | 790 | 789 | 790 | 700 | 2 | 100% | 100% | 233% | ▲▲ | 100% | 100% | 0% | 95% | 103% |
| 20241016 | 782 | 782 | 781 | 781 | 200 | -9 | 99% | 100% | 29% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241018 | 784 | 784 | 784 | 784 | 1,000 | 3 | 100% | 100% | 500% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241021 | 785 | 785 | 780 | 780 | 500 | -4 | 99% | 99% | 50% | ▼ | 100% | 0% | 0% | 94% | 101% |
| 20241022 | 781 | 782 | 780 | 782 | 1,900 | 2 | 100% | 100% | 380% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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） | 2024-10-23 01:27:14 |
| 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 |