| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 851 | 885 | 851 | 880 | 8,000 | 25 | 103% | 103% | 205% | ▲ | 99% | 99% | 101% | 100% | 115% |
| 20250121 | 888 | 892 | 871 | 882 | 1,900 | 2 | 100% | 99% | 24% | ▲▲ | 100% | 102% | 104% | 100% | 116% |
| 20250122 | 867 | 867 | 867 | 867 | 200 | -15 | 98% | 100% | 11% | ▼ | 100% | 101% | 103% | 98% | 114% |
| 20250123 | 862 | 865 | 862 | 865 | 200 | -2 | 100% | 100% | 100% | ▼▼ | 101% | 101% | 103% | 98% | 113% |
| 20250124 | 861 | 868 | 861 | 868 | 200 | 3 | 100% | 101% | 100% | ▲ | 100% | 100% | 102% | 98% | 114% |
| 20250128 | 883 | 883 | 883 | 883 | 100 | 15 | 102% | 100% | 50% | ▲▲ | 99% | 100% | 187% | 100% | 116% |
| 20250130 | 883 | 883 | 870 | 870 | 700 | -13 | 99% | 99% | 700% | ▼ | 100% | 103% | 190% | 99% | 114% |
| 20250131 | 870 | 872 | 870 | 872 | 300 | 2 | 100% | 100% | 43% | ▲ | 100% | 104% | 191% | 99% | 114% |
| 20250204 | 866 | 866 | 866 | 866 | 100 | -6 | 99% | 100% | 33% | ▼ | 100% | 101% | 187% | 98% | 109% |
| 20250207 | 886 | 886 | 871 | 885 | 1,700 | 19 | 102% | 100% | 1700% | ▲ | 98% | 99% | 185% | 100% | 107% |
| 20250212 | 895 | 896 | 877 | 877 | 6,100 | -8 | 99% | 98% | 359% | ▼ | 101% | 100% | 179% | 99% | 105% |
| 20250213 | 892 | 897 | 892 | 897 | 400 | 20 | 102% | 101% | 7% | ▲ | 102% | 99% | 178% | 100% | 108% |
| 20250214 | 884 | 898 | 884 | 898 | 700 | 1 | 100% | 102% | 175% | ▲▲ | 97% | 98% | 172% | 100% | 108% |
| 20250217 | 913 | 913 | 883 | 887 | 1,700 | -11 | 99% | 97% | 243% | ▼ | 97% | 114% | 168% | 99% | 106% |
| 20250218 | 917 | 921 | 890 | 890 | 50,200 | 3 | 100% | 97% | 2953% | ▲ | 98% | 152% | 173% | 99% | 105% |
| 20250219 | 890 | 890 | 876 | 876 | 1,600 | -14 | 98% | 98% | 3% | ▼ | 100% | 189% | 175% | 98% | 103% |
| 20250220 | 875 | 877 | 875 | 877 | 200 | 1 | 100% | 100% | 13% | ▲ | 102% | 188% | 173% | 98% | 103% |
| 20250225 | 880 | 899 | 880 | 899 | 600 | 22 | 103% | 102% | 300% | ▲▲ | 100% | 152% | 145% | 100% | 105% |
| 20250226 | 1,049 | 1,049 | 1,049 | 1,049 | 5,500 | 150 | 117% | 100% | 917% | ▲▲▲ | 100% | 117% | 112% | 100% | 123% |
| 20250227 | 1,349 | 1,349 | 1,349 | 1,349 | 6,900 | 300 | 129% | 100% | 125% | ▲▲▲▲ | 98% | 93% | 90% | 100% | 156% |
| 20250228 | 1,689 | 1,723 | 1,571 | 1,653 | 563,600 | 304 | 123% | 98% | 8168% | ▲▲▲▲▲ | 100% | 96% | 95% | 100% | 191% |
| 20250303 | 1,604 | 1,604 | 1,530 | 1,597 | 127,400 | -56 | 97% | 100% | 23% | ▼ | 100% | 98% | 97% | 97% | 185% |
| 20250304 | 1,571 | 1,591 | 1,558 | 1,575 | 46,800 | -22 | 99% | 100% | 37% | ▼▼ | 101% | 98% | 97% | 95% | 182% |
| 20250305 | 1,561 | 1,578 | 1,554 | 1,569 | 19,100 | -6 | 100% | 101% | 41% | ▼▼▼ | 98% | 97% | 93% | 95% | 181% |
| 20250306 | 1,569 | 1,575 | 1,526 | 1,541 | 27,400 | -28 | 98% | 98% | 143% | ▼▼▼▼ | 103% | 101% | 94% | 93% | 178% |
| 20250307 | 1,501 | 1,559 | 1,501 | 1,543 | 23,400 | 2 | 100% | 103% | 85% | ▲ | 98% | 96% | 91% | 93% | 178% |
| 20250310 | 1,559 | 1,560 | 1,528 | 1,532 | 13,400 | -11 | 99% | 98% | 57% | ▼ | 99% | 100% | 93% | 93% | 177% |
| 20250311 | 1,520 | 1,520 | 1,475 | 1,505 | 22,500 | -27 | 98% | 99% | 168% | ▼▼ | 101% | 101% | 94% | 91% | 174% |
| 20250312 | 1,500 | 1,525 | 1,494 | 1,519 | 8,300 | 14 | 101% | 101% | 37% | ▲ | 96% | 99% | 85% | 92% | 173% |
| 20250313 | 1,540 | 1,540 | 1,475 | 1,480 | 23,200 | -39 | 97% | 96% | 280% | ▼ | 101% | 103% | 88% | 90% | 169% |
| 20250314 | 1,479 | 1,515 | 1,461 | 1,499 | 21,700 | 19 | 101% | 101% | 94% | ▲ | 100% | 97% | 86% | 91% | 171% |
| 20250317 | 1,507 | 1,533 | 1,486 | 1,514 | 29,700 | 15 | 101% | 100% | 137% | ▲▲ | 100% | 93% | 85% | 92% | 173% |
| 20250318 | 1,514 | 1,527 | 1,511 | 1,517 | 15,900 | 3 | 100% | 100% | 54% | ▲▲▲ | 100% | 93% | 86% | 92% | 173% |
| 20250319 | 1,517 | 1,533 | 1,500 | 1,517 | 33,300 | 0 | 100% | 100% | 209% | -- | 96% | 93% | 87% | 92% | 173% |
| 20250321 | 1,529 | 1,538 | 1,465 | 1,465 | 84,500 | -52 | 97% | 96% | 254% | ▼ | 96% | 97% | 91% | 89% | 167% |
| 20250324 | 1,466 | 1,466 | 1,391 | 1,412 | 81,400 | -53 | 96% | 96% | 96% | ▼▼ | 100% | 93% | 95% | 85% | 161% |
| 20250325 | 1,410 | 1,427 | 1,401 | 1,404 | 22,400 | -8 | 99% | 100% | 28% | ▼▼▼ | 100% | 92% | 95% | 85% | 156% |
| 20250326 | 1,410 | 1,425 | 1,404 | 1,417 | 17,300 | 13 | 101% | 100% | 77% | ▲ | 100% | 92% | 94% | 86% | 135% |
| 20250327 | 1,415 | 1,429 | 1,415 | 1,415 | 32,600 | -2 | 100% | 100% | 188% | ▼ | 97% | 92% | 99% | 86% | 105% |
| 20250328 | 1,348 | 1,348 | 1,303 | 1,310 | 114,500 | -105 | 93% | 97% | 351% | ▼▼ | 99% | 96% | 103% | 79% | 100% |
| 20250331 | 1,300 | 1,300 | 1,269 | 1,286 | 72,800 | -24 | 98% | 99% | 64% | ▼▼▼ | 101% | 92% | 104% | 81% | 100% |
| 20250401 | 1,286 | 1,310 | 1,280 | 1,300 | 12,500 | 14 | 101% | 101% | 17% | ▲ | 96% | 90% | 104% | 83% | 101% |
| 20250402 | 1,290 | 1,291 | 1,238 | 1,238 | 14,300 | -62 | 95% | 96% | 114% | ▼ | 103% | 102% | 111% | 79% | 100% |
| 20250403 | 1,208 | 1,248 | 1,202 | 1,245 | 23,800 | 7 | 101% | 103% | 166% | ▲ | 98% | 101% | 0% | 81% | 101% |
| 20250404 | 1,215 | 1,215 | 1,167 | 1,189 | 38,300 | -56 | 96% | 98% | 161% | ▼ | 101% | 107% | 0% | 77% | 100% |
| 20250408 | 1,146 | 1,185 | 1,146 | 1,156 | 20,500 | -33 | 97% | 101% | 54% | ▼▼ | 98% | 106% | 0% | 75% | 100% |
| 20250409 | 1,160 | 1,160 | 1,130 | 1,132 | 9,900 | -24 | 98% | 98% | 48% | ▼▼▼ | 102% | 107% | 0% | 75% | 100% |
| 20250410 | 1,205 | 1,240 | 1,188 | 1,232 | 20,600 | 100 | 109% | 102% | 208% | ▲ | 103% | 110% | 0% | 81% | 109% |
| 20250411 | 1,189 | 1,232 | 1,189 | 1,223 | 7,900 | -9 | 99% | 103% | 38% | ▼ | 99% | 108% | 0% | 81% | 108% |
| 20250414 | 1,239 | 1,239 | 1,223 | 1,223 | 3,900 | 0 | 100% | 99% | 49% | -- | 101% | 109% | 0% | 81% | 108% |
| 20250415 | 1,223 | 1,238 | 1,223 | 1,235 | 6,000 | 12 | 101% | 101% | 154% | ▲ | 104% | 0% | 0% | 81% | 109% |
| 20250416 | 1,239 | 1,299 | 1,220 | 1,291 | 23,200 | 56 | 105% | 104% | 387% | ▲▲ | 103% | 0% | 0% | 85% | 114% |
| 20250417 | 1,275 | 1,311 | 1,272 | 1,308 | 9,700 | 17 | 101% | 103% | 42% | ▲▲▲ | 102% | 0% | 0% | 86% | 116% |
| 20250418 | 1,308 | 1,352 | 1,305 | 1,336 | 6,800 | 28 | 102% | 102% | 70% | ▲▲▲▲ | % | % | % | 91% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 189,600 | 0 | 156,800 | 0 | 32,800 |
| 2025-04-04 | 0 | 204,500 | 0 | 163,200 | 0 | 41,300 |
| 2025-03-28 | 0 | 152,800 | 0 | 114,500 | 0 | 38,300 |
| 2025-03-21 | 0 | 285,400 | 0 | 241,800 | 0 | 43,600 |
| 2025-03-14 | 0 | 339,100 | 0 | 300,000 | 0 | 39,100 |
| 2025-03-07 | 600 | 372,500 | 600 | 330,700 | 0 | 41,800 |
| 2025-02-28 | 3,100 | 380,400 | 3,100 | 341,200 | 0 | 39,200 |
| 2025-02-21 | 0 | 394,900 | 0 | 368,800 | 0 | 26,100 |
| 2025-02-14 | 0 | 391,700 | 0 | 367,800 | 0 | 23,900 |
| 2025-02-07 | 0 | 389,200 | 0 | 365,100 | 0 | 24,100 |
| 2025-01-31 | 0 | 387,900 | 0 | 365,100 | 0 | 22,800 |
| 2025-01-24 | 0 | 387,900 | 0 | 365,100 | 0 | 22,800 |
| 2025-01-17 | 0 | 381,400 | 0 | 363,900 | 0 | 17,500 |
| 2025-01-10 | 0 | 370,500 | 0 | 356,800 | 0 | 13,700 |
| 2024-12-27 | 0 | 353,500 | 0 | 345,600 | 0 | 7,900 |
| 2024-12-20 | 0 | 353,300 | 0 | 347,300 | 0 | 6,000 |
| 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Smile Holdings（スマイルホールディングス） | 2025-04-19 05:20:35 |
| 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Smile Holdings（スマイルホールディングス） | 2025-01-06 21:29:02 |
| 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 |