| 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 | 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% | 114% | 79% | 100% |
| 20250403 | 1,208 | 1,248 | 1,202 | 1,245 | 23,800 | 7 | 101% | 103% | 166% | ▲ | 98% | 101% | 113% | 81% | 101% |
| 20250404 | 1,215 | 1,215 | 1,167 | 1,189 | 38,300 | -56 | 96% | 98% | 161% | ▼ | 101% | 107% | 120% | 77% | 100% |
| 20250408 | 1,146 | 1,185 | 1,146 | 1,156 | 20,500 | -33 | 97% | 101% | 54% | ▼▼ | 98% | 106% | 122% | 75% | 100% |
| 20250409 | 1,160 | 1,160 | 1,130 | 1,132 | 9,900 | -24 | 98% | 98% | 48% | ▼▼▼ | 102% | 107% | 118% | 75% | 100% |
| 20250410 | 1,205 | 1,240 | 1,188 | 1,232 | 20,600 | 100 | 109% | 102% | 208% | ▲ | 103% | 110% | 119% | 81% | 109% |
| 20250411 | 1,189 | 1,232 | 1,189 | 1,223 | 7,900 | -9 | 99% | 103% | 38% | ▼ | 99% | 108% | 115% | 81% | 108% |
| 20250414 | 1,239 | 1,239 | 1,223 | 1,223 | 3,900 | 0 | 100% | 99% | 49% | -- | 101% | 109% | 116% | 81% | 108% |
| 20250415 | 1,223 | 1,238 | 1,223 | 1,235 | 6,000 | 12 | 101% | 101% | 154% | ▲ | 104% | 106% | 131% | 81% | 109% |
| 20250416 | 1,239 | 1,299 | 1,220 | 1,291 | 23,200 | 56 | 105% | 104% | 387% | ▲▲ | 103% | 103% | 128% | 85% | 114% |
| 20250417 | 1,275 | 1,311 | 1,272 | 1,308 | 9,700 | 17 | 101% | 103% | 42% | ▲▲▲ | 102% | 100% | 135% | 86% | 116% |
| 20250418 | 1,308 | 1,352 | 1,305 | 1,336 | 6,800 | 28 | 102% | 102% | 70% | ▲▲▲▲ | 98% | 96% | 133% | 91% | 118% |
| 20250421 | 1,345 | 1,366 | 1,289 | 1,315 | 7,900 | -21 | 98% | 98% | 116% | ▼ | 100% | 98% | 136% | 93% | 116% |
| 20250422 | 1,315 | 1,321 | 1,299 | 1,318 | 4,700 | 3 | 100% | 100% | 59% | ▲ | 101% | 99% | 138% | 93% | 116% |
| 20250423 | 1,300 | 1,372 | 1,296 | 1,314 | 41,000 | -4 | 100% | 101% | 872% | ▼ | 98% | 98% | 136% | 93% | 116% |
| 20250424 | 1,318 | 1,318 | 1,290 | 1,290 | 11,000 | -24 | 98% | 98% | 27% | ▼▼ | 99% | 105% | 137% | 91% | 114% |
| 20250425 | 1,308 | 1,308 | 1,280 | 1,294 | 3,000 | 4 | 100% | 99% | 27% | ▲ | 98% | 109% | 138% | 97% | 114% |
| 20250428 | 1,295 | 1,311 | 1,269 | 1,272 | 4,100 | -22 | 98% | 98% | 137% | ▼ | 101% | 111% | 141% | 95% | 112% |
| 20250430 | 1,272 | 1,307 | 1,272 | 1,282 | 4,700 | 10 | 101% | 101% | 115% | ▲ | 101% | 111% | 140% | 96% | 113% |
| 20250501 | 1,282 | 1,319 | 1,282 | 1,296 | 6,000 | 14 | 101% | 101% | 128% | ▲▲ | 107% | 110% | 139% | 97% | 114% |
| 20250502 | 1,292 | 1,379 | 1,292 | 1,379 | 17,600 | 83 | 106% | 107% | 293% | ▲▲▲ | 101% | 101% | 128% | 100% | 122% |
| 20250507 | 1,393 | 1,409 | 1,389 | 1,409 | 13,700 | 30 | 102% | 101% | 78% | ▲▲▲▲ | 98% | 99% | 127% | 100% | 124% |
| 20250508 | 1,413 | 1,415 | 1,384 | 1,386 | 4,900 | -23 | 98% | 98% | 36% | ▼ | 100% | 97% | 125% | 98% | 122% |
| 20250509 | 1,416 | 1,420 | 1,400 | 1,420 | 14,200 | 34 | 102% | 100% | 290% | ▲ | 100% | 115% | 125% | 100% | 125% |
| 20250512 | 1,412 | 1,420 | 1,393 | 1,408 | 4,900 | -12 | 99% | 100% | 35% | ▼ | 99% | 125% | 125% | 99% | 115% |
| 20250513 | 1,410 | 1,415 | 1,390 | 1,398 | 5,600 | -10 | 99% | 99% | 114% | ▼▼ | 98% | 128% | 126% | 98% | 114% |
| 20250514 | 1,398 | 1,403 | 1,370 | 1,376 | 4,500 | -22 | 98% | 98% | 80% | ▼▼▼ | 97% | 131% | 129% | 97% | 113% |
| 20250515 | 1,364 | 1,383 | 1,328 | 1,328 | 6,800 | -48 | 97% | 97% | 151% | ▼▼▼▼ | 100% | 110% | 108% | 94% | 108% |
| 20250516 | 1,628 | 1,628 | 1,559 | 1,628 | 187,700 | 300 | 123% | 100% | 2760% | ▲ | 103% | 104% | 101% | 100% | 128% |
| 20250519 | 1,717 | 1,789 | 1,695 | 1,767 | 134,400 | 139 | 109% | 103% | 72% | ▲▲ | 99% | 98% | 95% | 100% | 139% |
| 20250520 | 1,800 | 1,850 | 1,776 | 1,787 | 51,700 | 20 | 101% | 99% | 38% | ▲▲▲ | 99% | 98% | 94% | 100% | 140% |
| 20250521 | 1,805 | 1,830 | 1,785 | 1,789 | 30,800 | 2 | 100% | 99% | 60% | ▲▲▲▲ | 100% | 98% | 95% | 100% | 141% |
| 20250522 | 1,788 | 1,808 | 1,770 | 1,790 | 14,100 | 1 | 100% | 100% | 46% | ▲▲▲▲▲ | 100% | 99% | 95% | 100% | 141% |
| 20250523 | 1,775 | 1,789 | 1,765 | 1,770 | 12,600 | -20 | 99% | 100% | 89% | ▼ | 100% | 100% | 0% | 99% | 139% |
| 20250526 | 1,770 | 1,790 | 1,746 | 1,762 | 19,900 | -8 | 100% | 100% | 158% | ▼▼ | 100% | 100% | 0% | 98% | 139% |
| 20250527 | 1,759 | 1,762 | 1,750 | 1,761 | 14,400 | -1 | 100% | 100% | 72% | ▼▼▼ | 99% | 98% | 0% | 98% | 138% |
| 20250528 | 1,770 | 1,778 | 1,759 | 1,761 | 9,200 | 0 | 100% | 99% | 64% | -- | 99% | 96% | 0% | 98% | 138% |
| 20250529 | 1,768 | 1,768 | 1,753 | 1,754 | 7,400 | -7 | 100% | 99% | 80% | ▼ | 101% | 97% | 0% | 98% | 137% |
| 20250530 | 1,750 | 1,764 | 1,746 | 1,762 | 8,000 | 8 | 100% | 101% | 108% | ▲ | 99% | 96% | 0% | 98% | 136% |
| 20250602 | 1,762 | 1,784 | 1,726 | 1,738 | 18,400 | -24 | 99% | 99% | 230% | ▼ | 98% | 98% | 0% | 97% | 131% |
| 20250603 | 1,731 | 1,734 | 1,700 | 1,703 | 20,200 | -35 | 98% | 98% | 110% | ▼▼ | 100% | 0% | 0% | 95% | 128% |
| 20250604 | 1,701 | 1,715 | 1,693 | 1,695 | 15,000 | -8 | 100% | 100% | 74% | ▼▼▼ | 100% | 0% | 0% | 95% | 128% |
| 20250605 | 1,695 | 1,716 | 1,691 | 1,691 | 13,500 | -4 | 100% | 100% | 90% | ▼▼▼▼ | 99% | 0% | 0% | 94% | 127% |
| 20250606 | 1,705 | 1,705 | 1,692 | 1,692 | 3,900 | 1 | 100% | 99% | 29% | ▲ | % | % | % | 95% | 127% |
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 | 0 | 171,700 | 0 | 147,000 | 0 | 24,700 |
| 2025-05-23 | 0 | 179,000 | 0 | 150,300 | 0 | 28,700 |
| 2025-05-16 | 10,000 | 219,100 | 10,000 | 184,300 | 0 | 34,800 |
| 2025-05-09 | 0 | 204,900 | 0 | 178,000 | 0 | 26,900 |
| 2025-05-02 | 1,200 | 208,800 | 1,200 | 181,000 | 0 | 27,800 |
| 2025-04-25 | 0 | 209,900 | 0 | 179,600 | 0 | 30,300 |
| 2025-04-18 | 0 | 197,900 | 0 | 166,100 | 0 | 31,800 |
| 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） | 2025-06-06 22:24:21 |
| 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 |