| 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 | 676 | 679 | 674 | 679 | 10,500 | 4 | 101% | 100% | 198% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250311 | 679 | 680 | 677 | 677 | 5,700 | -2 | 100% | 100% | 54% | ▼ | 100% | 101% | 102% | 100% | 103% |
| 20250312 | 680 | 682 | 678 | 678 | 7,700 | 1 | 100% | 100% | 135% | ▲ | 100% | 100% | 97% | 100% | 103% |
| 20250313 | 682 | 683 | 678 | 679 | 7,500 | 1 | 100% | 100% | 97% | ▲▲ | 99% | 100% | 96% | 100% | 103% |
| 20250314 | 685 | 685 | 679 | 680 | 9,700 | 1 | 100% | 99% | 129% | ▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250317 | 684 | 684 | 681 | 681 | 9,800 | 1 | 100% | 100% | 101% | ▲▲▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250318 | 683 | 685 | 681 | 685 | 7,300 | 4 | 101% | 100% | 74% | ▲▲▲▲▲ | 99% | 100% | 95% | 100% | 104% |
| 20250319 | 688 | 688 | 682 | 682 | 8,300 | -3 | 100% | 99% | 114% | ▼ | 100% | 101% | 94% | 100% | 103% |
| 20250321 | 684 | 684 | 681 | 683 | 13,700 | 1 | 100% | 100% | 165% | ▲ | 100% | 101% | 94% | 100% | 103% |
| 20250324 | 684 | 686 | 682 | 685 | 12,000 | 2 | 100% | 100% | 88% | ▲▲ | 100% | 96% | 94% | 100% | 104% |
| 20250325 | 686 | 686 | 683 | 683 | 13,900 | -2 | 100% | 100% | 116% | ▼ | 100% | 96% | 94% | 100% | 103% |
| 20250326 | 685 | 688 | 683 | 686 | 13,500 | 3 | 100% | 100% | 97% | ▲ | 100% | 96% | 94% | 100% | 104% |
| 20250327 | 688 | 696 | 686 | 691 | 37,900 | 5 | 101% | 100% | 281% | ▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20250328 | 659 | 665 | 658 | 661 | 40,300 | -30 | 96% | 100% | 106% | ▼ | 99% | 98% | 98% | 96% | 100% |
| 20250331 | 661 | 662 | 656 | 657 | 11,800 | -4 | 99% | 99% | 29% | ▼▼ | 99% | 97% | 99% | 95% | 100% |
| 20250401 | 661 | 661 | 657 | 657 | 5,300 | 0 | 100% | 99% | 45% | -- | 99% | 94% | 99% | 95% | 100% |
| 20250402 | 662 | 662 | 658 | 658 | 2,900 | 1 | 100% | 99% | 55% | ▲ | 99% | 97% | 100% | 95% | 100% |
| 20250403 | 656 | 661 | 651 | 651 | 17,600 | -7 | 99% | 99% | 607% | ▼ | 98% | 98% | 101% | 94% | 100% |
| 20250404 | 651 | 651 | 640 | 640 | 22,000 | -11 | 98% | 98% | 125% | ▼▼ | 102% | 105% | 107% | 93% | 100% |
| 20250408 | 612 | 626 | 611 | 623 | 14,100 | -17 | 97% | 102% | 64% | ▼▼▼ | 98% | 102% | 104% | 90% | 100% |
| 20250409 | 633 | 636 | 623 | 623 | 7,700 | 0 | 100% | 98% | 55% | -- | 98% | 99% | 101% | 90% | 100% |
| 20250410 | 650 | 650 | 634 | 638 | 8,500 | 15 | 102% | 98% | 110% | ▲ | 99% | 100% | 102% | 92% | 102% |
| 20250411 | 644 | 645 | 637 | 637 | 5,300 | -1 | 100% | 99% | 62% | ▼ | 100% | 100% | 102% | 92% | 102% |
| 20250414 | 643 | 644 | 640 | 644 | 5,600 | 7 | 101% | 100% | 106% | ▲ | 100% | 100% | 102% | 93% | 103% |
| 20250415 | 646 | 647 | 642 | 644 | 8,000 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 101% | 93% | 103% |
| 20250416 | 647 | 648 | 644 | 644 | 2,400 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 102% | 93% | 103% |
| 20250417 | 644 | 649 | 643 | 645 | 3,600 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 102% | 93% | 104% |
| 20250418 | 645 | 649 | 645 | 646 | 2,600 | 1 | 100% | 100% | 72% | ▲▲ | 99% | 100% | 101% | 93% | 104% |
| 20250421 | 650 | 653 | 646 | 646 | 4,900 | 0 | 100% | 99% | 188% | -- | 100% | 100% | 101% | 93% | 104% |
| 20250422 | 650 | 650 | 647 | 647 | 2,100 | 1 | 100% | 100% | 43% | ▲ | 100% | 101% | 101% | 94% | 104% |
| 20250423 | 647 | 650 | 646 | 646 | 3,900 | -1 | 100% | 100% | 186% | ▼ | 100% | 101% | 101% | 93% | 104% |
| 20250424 | 650 | 650 | 647 | 647 | 3,800 | 1 | 100% | 100% | 97% | ▲ | 100% | 101% | 101% | 94% | 104% |
| 20250425 | 651 | 653 | 647 | 648 | 3,300 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 101% | 101% | 98% | 104% |
| 20250428 | 648 | 652 | 648 | 651 | 3,300 | 3 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 100% | 99% | 104% |
| 20250430 | 653 | 654 | 651 | 653 | 4,300 | 2 | 100% | 100% | 130% | ▲▲▲▲ | 101% | 101% | 101% | 99% | 105% |
| 20250501 | 651 | 659 | 650 | 655 | 14,200 | 2 | 100% | 101% | 330% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250502 | 655 | 656 | 651 | 655 | 3,700 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 100% | 105% |
| 20250507 | 656 | 657 | 653 | 654 | 5,200 | -1 | 100% | 100% | 141% | ▼ | 101% | 101% | 100% | 100% | 105% |
| 20250508 | 652 | 658 | 652 | 656 | 2,400 | 2 | 100% | 101% | 46% | ▲ | 100% | 100% | 99% | 100% | 105% |
| 20250509 | 656 | 659 | 654 | 655 | 3,100 | -1 | 100% | 100% | 129% | ▼ | 100% | 100% | 99% | 100% | 105% |
| 20250512 | 655 | 658 | 655 | 656 | 5,200 | 1 | 100% | 100% | 168% | ▲ | 100% | 100% | 98% | 100% | 103% |
| 20250513 | 658 | 658 | 654 | 656 | 6,000 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 99% | 100% | 103% |
| 20250514 | 655 | 659 | 654 | 656 | 4,200 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 98% | 100% | 102% |
| 20250515 | 660 | 660 | 655 | 656 | 8,400 | 0 | 100% | 99% | 200% | -- | 100% | 100% | 98% | 100% | 102% |
| 20250516 | 657 | 657 | 654 | 654 | 3,800 | -2 | 100% | 100% | 45% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20250519 | 654 | 657 | 653 | 656 | 4,500 | 2 | 100% | 100% | 118% | ▲ | 101% | 100% | 99% | 100% | 102% |
| 20250520 | 652 | 657 | 652 | 656 | 4,300 | 0 | 100% | 101% | 96% | -- | 100% | 99% | 98% | 100% | 102% |
| 20250521 | 656 | 659 | 656 | 656 | 2,700 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 99% | 100% | 102% |
| 20250522 | 650 | 652 | 634 | 643 | 31,300 | -13 | 98% | 99% | 1159% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20250523 | 643 | 650 | 643 | 648 | 3,000 | 5 | 101% | 101% | 10% | ▲ | 99% | 99% | 0% | 99% | 101% |
| 20250526 | 654 | 654 | 646 | 650 | 5,300 | 2 | 100% | 99% | 177% | ▲▲ | 100% | 99% | 0% | 99% | 101% |
| 20250527 | 649 | 649 | 640 | 647 | 10,600 | -3 | 100% | 100% | 200% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250528 | 644 | 649 | 644 | 647 | 6,200 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 645 | 648 | 642 | 645 | 5,700 | -2 | 100% | 100% | 92% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250530 | 644 | 645 | 640 | 645 | 9,300 | 0 | 100% | 100% | 163% | -- | 100% | 100% | 0% | 98% | 100% |
| 20250602 | 643 | 643 | 640 | 642 | 12,300 | -3 | 100% | 100% | 132% | ▼ | 100% | 99% | 0% | 98% | 100% |
| 20250603 | 644 | 644 | 642 | 642 | 4,100 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 98% | 100% |
| 20250604 | 641 | 645 | 641 | 644 | 2,600 | 2 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20250605 | 644 | 645 | 641 | 641 | 3,200 | -3 | 100% | 100% | 123% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 641 | 645 | 640 | 640 | 4,300 | -1 | 100% | 100% | 134% | ▼▼ | % | % | % | 98% | 100% |
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 | 21,800 | 0 | 13,800 | 0 | 8,000 |
| 2025-05-23 | 0 | 21,400 | 0 | 13,800 | 0 | 7,600 |
| 2025-05-16 | 0 | 20,000 | 0 | 12,900 | 0 | 7,100 |
| 2025-05-09 | 0 | 18,800 | 0 | 12,400 | 0 | 6,400 |
| 2025-05-02 | 0 | 18,800 | 0 | 12,500 | 0 | 6,300 |
| 2025-04-25 | 0 | 17,400 | 0 | 12,500 | 0 | 4,900 |
| 2025-04-18 | 0 | 16,700 | 0 | 12,300 | 0 | 4,400 |
| 2025-04-11 | 0 | 16,600 | 0 | 12,400 | 0 | 4,200 |
| 2025-04-04 | 0 | 15,000 | 0 | 11,700 | 0 | 3,300 |
| 2025-03-28 | 0 | 16,800 | 0 | 12,800 | 0 | 4,000 |
| 2025-03-21 | 0 | 20,600 | 0 | 14,800 | 0 | 5,800 |
| 2025-03-14 | 0 | 25,700 | 0 | 15,600 | 0 | 10,100 |
| 2025-03-07 | 0 | 25,700 | 0 | 15,400 | 0 | 10,300 |
| 2025-02-28 | 0 | 29,500 | 0 | 18,000 | 0 | 11,500 |
| 2025-02-21 | 0 | 30,400 | 0 | 17,300 | 0 | 13,100 |
| 2025-02-14 | 0 | 31,800 | 0 | 17,900 | 0 | 13,900 |
| 2025-02-07 | 0 | 31,500 | 0 | 17,700 | 0 | 13,800 |
| 2025-01-31 | 0 | 34,600 | 0 | 17,900 | 0 | 16,700 |
| 2025-01-24 | 0 | 35,400 | 0 | 17,100 | 0 | 18,300 |
| 2025-01-17 | 0 | 35,100 | 0 | 17,100 | 0 | 18,000 |
| 2025-01-10 | 0 | 33,000 | 0 | 17,400 | 0 | 15,600 |
| 2024-12-27 | 0 | 36,100 | 0 | 16,800 | 0 | 19,300 |
| 2024-12-20 | 0 | 33,000 | 0 | 16,900 | 0 | 16,100 |
| 2024-12-13 | 0 | 42,500 | 0 | 32,000 | 0 | 10,500 |
| 2024-12-06 | 0 | 43,100 | 0 | 32,300 | 0 | 10,800 |
| 2024-11-29 | 0 | 41,200 | 0 | 32,100 | 0 | 9,100 |
| 2024-11-22 | 0 | 37,200 | 0 | 31,800 | 0 | 5,400 |
| 2024-11-15 | 0 | 35,800 | 0 | 32,400 | 0 | 3,400 |
| 2024-11-08 | 0 | 38,900 | 0 | 35,300 | 0 | 3,600 |
| 2024-11-01 | 0 | 38,200 | 0 | 35,400 | 0 | 2,800 |
| 2024-10-25 | 0 | 37,900 | 0 | 35,200 | 0 | 2,700 |
| 2024-10-18 | 0 | 37,100 | 0 | 35,000 | 0 | 2,100 |
| 2024-10-11 | 0 | 37,800 | 0 | 35,400 | 0 | 2,400 |
| 2024-10-04 | 0 | 37,000 | 0 | 34,200 | 0 | 2,800 |
| 2024-09-27 | 0 | 38,700 | 0 | 34,000 | 0 | 4,700 |
| 2024-09-20 | 0 | 43,600 | 0 | 34,000 | 0 | 9,600 |
| 2024-09-13 | 0 | 41,200 | 0 | 34,600 | 0 | 6,600 |
| 2024-09-06 | 0 | 43,200 | 0 | 35,400 | 0 | 7,800 |
| 2024-08-30 | 0 | 46,900 | 0 | 37,900 | 0 | 9,000 |
| 2024-08-23 | 0 | 67,300 | 0 | 36,200 | 0 | 31,100 |
| 2024-08-16 | 0 | 63,700 | 0 | 38,100 | 0 | 25,600 |
| 2024-08-09 | 0 | 66,700 | 0 | 38,900 | 0 | 27,800 |
| 2024-08-02 | 0 | 79,500 | 0 | 42,300 | 0 | 37,200 |
| 2024-07-26 | 0 | 78,500 | 0 | 42,500 | 0 | 36,000 |
| 2024-07-19 | 0 | 73,600 | 0 | 41,500 | 0 | 32,100 |
| 2024-07-12 | 0 | 68,900 | 0 | 42,100 | 0 | 26,800 |
| 2024-07-05 | 0 | 65,600 | 0 | 42,100 | 0 | 23,500 |
| 2024-06-28 | 0 | 57,000 | 0 | 40,800 | 0 | 16,200 |
| 2024-06-21 | 0 | 56,400 | 0 | 42,300 | 0 | 14,100 |
| 2024-06-14 | 0 | 54,000 | 0 | 42,400 | 0 | 11,600 |
| 2024-06-07 | 0 | 53,500 | 0 | 42,500 | 0 | 11,000 |
| 2024-05-31 | 0 | 52,600 | 0 | 42,000 | 0 | 10,600 |
| 2024-05-24 | 0 | 51,700 | 0 | 42,200 | 0 | 9,500 |
| 2024-05-17 | 0 | 52,000 | 0 | 41,800 | 0 | 10,200 |
| 2024-05-10 | 0 | 59,100 | 0 | 47,000 | 0 | 12,100 |
| 2024-05-02 | 0 | 60,300 | 0 | 48,600 | 0 | 11,700 |
| 2024-04-26 | 0 | 61,000 | 0 | 49,600 | 0 | 11,400 |
| 2024-04-19 | 0 | 61,000 | 0 | 49,800 | 0 | 11,200 |
| 2024-04-12 | 0 | 59,700 | 0 | 48,500 | 0 | 11,200 |
| 2024-04-05 | 0 | 57,200 | 0 | 47,200 | 0 | 10,000 |
| 2024-03-29 | 0 | 55,800 | 0 | 45,700 | 0 | 10,100 |
| 2024-03-22 | 13,900 | 64,100 | 13,900 | 48,500 | 0 | 15,600 |
| 2024-03-15 | 13,900 | 71,100 | 13,900 | 49,900 | 0 | 21,200 |
| 2024-03-08 | 0 | 69,500 | 0 | 52,300 | 0 | 17,200 |
| 2024-03-01 | 0 | 73,500 | 0 | 51,100 | 0 | 22,400 |
| 2024-02-22 | 0 | 74,400 | 0 | 53,300 | 0 | 21,100 |
| 2024-02-16 | 0 | 75,100 | 0 | 52,000 | 0 | 23,100 |
| 2024-02-09 | 0 | 79,000 | 0 | 51,700 | 0 | 27,300 |
| 2024-02-02 | 0 | 80,000 | 0 | 53,200 | 0 | 26,800 |
| 2024-01-26 | 0 | 79,600 | 0 | 52,400 | 0 | 27,200 |
| 2024-01-19 | 0 | 78,800 | 0 | 52,400 | 0 | 26,400 |
| 2024-01-12 | 0 | 73,300 | 0 | 49,500 | 0 | 23,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -92,800 | 681 | 684 | 675 | 676 | 26,700 |
| 2024-07-29 | ＳＭＢＣ日興証券株式会社 | 92,800 | 1.30% | ▲ | 7,000 | 700 | 700 | 696 | 696 | 7,600 |
| 2024-07-24 | ＳＭＢＣ日興証券株式会社 | 85,800 | 1.20% | ▲ | 6,700 | 699 | 699 | 696 | 696 | 6,700 |
| 2024-07-18 | ＳＭＢＣ日興証券株式会社 | 79,100 | 1.11% | ▲ | 7,700 | 697 | 700 | 696 | 699 | 7,800 |
| 2024-07-11 | ＳＭＢＣ日興証券株式会社 | 71,400 | 1.00% | ▲ | 6,300 | 692 | 697 | 690 | 695 | 12,100 |
| 2024-07-08 | ＳＭＢＣ日興証券株式会社 | 65,100 | 0.91% | ▲ | 6,500 | 700 | 700 | 694 | 699 | 8,400 |
| 2024-07-03 | ＳＭＢＣ日興証券株式会社 | 58,600 | 0.82% | ▲ | 4,500 | 698 | 701 | 696 | 698 | 8,200 |
| 2024-07-01 | ＳＭＢＣ日興証券株式会社 | 54,100 | 0.76% | ▲ | 11,300 | 699 | 700 | 691 | 695 | 17,400 |
| 2024-06-26 | ＳＭＢＣ日興証券株式会社 | 42,800 | 0.60% | ▲ | 7,000 | 686 | 690 | 686 | 690 | 11,800 |
| 2024-06-21 | ＳＭＢＣ日興証券株式会社 | 35,800 | 0.50% | ▲ | 35,800 | 682 | 685 | 682 | 682 | 2,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7127 | 2 | 【INFO】株主優待お取り寄せ品の発送遅延のお詫びとお知らせ - 一家ホールディングスコーポレートサイト | 2024-12-13 12:30:27 |
| 7127 | 2 | IR ライブラリ | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-18 18:31:39 |
| 7127 | 2 | 電子公告 | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:45 |
| 7127 | 2 | お問い合わせ | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:43 |
| 7127 | 2 | 免責事項 | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:42 |
| 7127 | 2 | ディスクロジャーポリシー | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:40 |
| 7127 | 2 | FAQ | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:38 |
| 7127 | 2 | IRカレンダー | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:36 |
| 7127 | 2 | 株主優待制度 | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:35 |
| 7127 | 2 | 株価情報 | 一家ホールディングス | 外食 | ウエディング / おもてなしカンパニー | 2024-06-15 02:41:33 |