| 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 | 703 | 705 | 701 | 702 | 15,400 | 1 | 100% | 100% | 133% | ▲▲ | 100% | 97% | 96% | 100% | 102% |
| 20240925 | 703 | 704 | 701 | 704 | 18,900 | 2 | 100% | 100% | 123% | ▲▲▲ | 101% | 97% | 96% | 100% | 102% |
| 20240926 | 706 | 710 | 703 | 710 | 41,200 | 6 | 101% | 101% | 218% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 103% |
| 20240927 | 680 | 689 | 680 | 685 | 39,100 | -25 | 96% | 101% | 95% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20240930 | 681 | 688 | 680 | 683 | 10,600 | -2 | 100% | 100% | 27% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241001 | 686 | 686 | 683 | 684 | 4,800 | 1 | 100% | 100% | 45% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20241002 | 682 | 683 | 676 | 680 | 8,000 | -4 | 99% | 100% | 167% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241003 | 682 | 682 | 678 | 680 | 5,700 | 0 | 100% | 100% | 71% | -- | 99% | 99% | 99% | 96% | 100% |
| 20241004 | 682 | 682 | 676 | 678 | 6,700 | -2 | 100% | 99% | 118% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241007 | 681 | 681 | 678 | 679 | 4,800 | 1 | 100% | 100% | 72% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241008 | 681 | 681 | 676 | 676 | 7,400 | -3 | 100% | 99% | 154% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20241009 | 676 | 676 | 672 | 673 | 9,000 | -3 | 100% | 100% | 122% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20241010 | 672 | 675 | 672 | 672 | 6,300 | -1 | 100% | 100% | 70% | ▼▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20241011 | 672 | 675 | 671 | 674 | 5,200 | 2 | 100% | 100% | 83% | ▲ | 99% | 99% | 99% | 95% | 100% |
| 20241015 | 684 | 685 | 674 | 676 | 14,700 | 2 | 100% | 99% | 283% | ▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20241016 | 674 | 682 | 674 | 677 | 4,100 | 1 | 100% | 100% | 28% | ▲▲▲ | 100% | 100% | 100% | 95% | 101% |
| 20241017 | 676 | 679 | 675 | 677 | 4,300 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 100% | 95% | 101% |
| 20241018 | 676 | 678 | 675 | 676 | 3,700 | -1 | 100% | 100% | 86% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20241021 | 679 | 680 | 676 | 677 | 3,400 | 1 | 100% | 100% | 92% | ▲ | 100% | 98% | 99% | 95% | 101% |
| 20241022 | 679 | 679 | 675 | 676 | 4,500 | -1 | 100% | 100% | 132% | ▼ | 100% | 99% | 100% | 95% | 101% |
| 20241023 | 677 | 678 | 673 | 674 | 4,700 | -2 | 100% | 100% | 104% | ▼▼ | 100% | 99% | 100% | 95% | 100% |
| 20241024 | 673 | 674 | 670 | 671 | 7,400 | -3 | 100% | 100% | 157% | ▼▼▼ | 99% | 100% | 100% | 95% | 100% |
| 20241025 | 670 | 670 | 662 | 662 | 11,800 | -9 | 99% | 99% | 159% | ▼▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241028 | 662 | 668 | 662 | 668 | 9,500 | 6 | 101% | 101% | 81% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241029 | 666 | 673 | 665 | 668 | 7,400 | 0 | 100% | 100% | 78% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241030 | 668 | 672 | 661 | 661 | 40,200 | -7 | 99% | 99% | 543% | ▼ | 101% | 102% | 101% | 97% | 100% |
| 20241031 | 661 | 667 | 661 | 667 | 4,800 | 6 | 101% | 101% | 12% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241101 | 666 | 670 | 665 | 668 | 4,600 | 1 | 100% | 100% | 96% | ▲▲ | 99% | 101% | 100% | 98% | 101% |
| 20241105 | 670 | 670 | 665 | 665 | 4,400 | -3 | 100% | 99% | 96% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20241106 | 666 | 669 | 663 | 669 | 7,400 | 4 | 101% | 100% | 168% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241107 | 669 | 673 | 665 | 672 | 4,500 | 3 | 100% | 100% | 61% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20241108 | 668 | 674 | 667 | 674 | 3,100 | 2 | 100% | 101% | 69% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241111 | 668 | 671 | 666 | 668 | 6,700 | -6 | 99% | 100% | 216% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 668 | 670 | 667 | 667 | 4,100 | -1 | 100% | 100% | 61% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20241113 | 669 | 672 | 667 | 672 | 3,200 | 5 | 101% | 100% | 78% | ▲ | 100% | 101% | 101% | 99% | 102% |
| 20241114 | 663 | 671 | 661 | 666 | 5,700 | -6 | 99% | 100% | 178% | ▼ | 98% | 98% | 99% | 98% | 101% |
| 20241115 | 678 | 678 | 662 | 666 | 9,700 | 0 | 100% | 98% | 170% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241118 | 666 | 667 | 664 | 664 | 4,700 | -2 | 100% | 100% | 48% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241119 | 664 | 667 | 664 | 664 | 3,100 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 101% | 98% | 100% |
| 20241120 | 664 | 672 | 664 | 667 | 5,400 | 3 | 100% | 100% | 174% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241121 | 663 | 665 | 662 | 664 | 13,900 | -3 | 100% | 100% | 257% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241122 | 664 | 666 | 662 | 662 | 10,700 | -2 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 102% | 98% | 100% |
| 20241125 | 661 | 664 | 661 | 663 | 13,200 | 1 | 100% | 100% | 123% | ▲ | 99% | 100% | 101% | 98% | 100% |
| 20241126 | 664 | 664 | 660 | 660 | 12,100 | -3 | 100% | 99% | 92% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241127 | 660 | 663 | 659 | 661 | 10,500 | 1 | 100% | 100% | 87% | ▲ | 100% | 101% | 102% | 98% | 100% |
| 20241128 | 659 | 662 | 658 | 658 | 11,500 | -3 | 100% | 100% | 110% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20241129 | 658 | 660 | 658 | 659 | 7,600 | 1 | 100% | 100% | 66% | ▲ | 100% | 99% | 100% | 98% | 100% |
| 20241202 | 668 | 672 | 662 | 665 | 19,600 | 6 | 101% | 100% | 258% | ▲▲ | 99% | 100% | 100% | 99% | 101% |
| 20241203 | 669 | 672 | 664 | 664 | 9,600 | -1 | 100% | 99% | 49% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241204 | 661 | 666 | 661 | 662 | 11,000 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20241205 | 662 | 667 | 662 | 662 | 6,400 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 100% | 98% | 101% |
| 20241206 | 663 | 665 | 662 | 663 | 4,900 | 1 | 100% | 100% | 77% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 663 | 670 | 663 | 669 | 9,400 | 6 | 101% | 101% | 192% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 668 | 669 | 666 | 667 | 5,800 | -2 | 100% | 100% | 62% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241211 | 668 | 670 | 665 | 666 | 7,200 | -1 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 667 | 669 | 666 | 669 | 6,800 | 3 | 100% | 100% | 94% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 672 | 672 | 667 | 671 | 11,500 | 2 | 100% | 100% | 169% | ▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241216 | 670 | 674 | 666 | 668 | 14,000 | -3 | 100% | 100% | 122% | ▼ | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 667 | 670 | 667 | 668 | 3,900 | 0 | 100% | 100% | 28% | -- | 99% | 0% | 0% | 100% | 102% |
| 20241218 | 668 | 670 | 659 | 662 | 22,000 | -6 | 99% | 99% | 564% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 661 | 666 | 660 | 664 | 7,000 | 2 | 100% | 100% | 32% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 664 | 669 | 664 | 665 | 7,000 | 1 | 100% | 100% | 100% | ▲▲ | % | % | % | 99% | 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 | 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 | 1 | 株式会社一家ホールディングス | 『日本一のおもてなし集団』と呼ばれる存在を目指し、極めていく。 | 2024-12-21 23:25:59 |
| 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 |