| 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 | 331 | 332 | 322 | 323 | 7,900 | -5 | 98% | 98% | 198% | ▼▼▼▼▼▼▼ | 99% | 101% | 105% | 92% | 102% |
| 20250311 | 322 | 332 | 318 | 320 | 13,300 | -3 | 99% | 99% | 168% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 103% | 91% | 101% |
| 20250312 | 328 | 330 | 325 | 326 | 10,800 | 6 | 102% | 99% | 81% | ▲ | 98% | 99% | 100% | 93% | 103% |
| 20250313 | 332 | 332 | 326 | 326 | 2,100 | 0 | 100% | 98% | 19% | -- | 99% | 102% | 100% | 93% | 103% |
| 20250314 | 324 | 326 | 320 | 320 | 3,400 | -6 | 98% | 99% | 162% | ▼ | 99% | 102% | 99% | 91% | 101% |
| 20250317 | 326 | 330 | 323 | 324 | 7,100 | 4 | 101% | 99% | 209% | ▲ | 99% | 101% | 98% | 93% | 103% |
| 20250318 | 328 | 328 | 324 | 326 | 32,100 | 2 | 101% | 99% | 452% | ▲▲ | 99% | 101% | 96% | 93% | 103% |
| 20250319 | 330 | 330 | 322 | 328 | 4,200 | 2 | 101% | 99% | 13% | ▲▲▲ | 101% | 103% | 92% | 94% | 104% |
| 20250321 | 328 | 348 | 328 | 330 | 21,600 | 2 | 101% | 101% | 514% | ▲▲▲▲ | 99% | 101% | 92% | 94% | 104% |
| 20250324 | 336 | 337 | 332 | 332 | 62,100 | 2 | 101% | 99% | 288% | ▲▲▲▲▲ | 99% | 99% | 95% | 95% | 105% |
| 20250325 | 336 | 336 | 324 | 332 | 8,700 | 0 | 100% | 99% | 14% | -- | 99% | 96% | 95% | 95% | 104% |
| 20250326 | 337 | 337 | 332 | 334 | 3,900 | 2 | 101% | 99% | 45% | ▲ | 101% | 97% | 95% | 95% | 104% |
| 20250327 | 335 | 339 | 334 | 339 | 14,000 | 5 | 101% | 101% | 359% | ▲▲ | 98% | 94% | 94% | 97% | 106% |
| 20250328 | 340 | 342 | 328 | 333 | 3,900 | -6 | 98% | 98% | 28% | ▼ | 96% | 95% | 96% | 97% | 104% |
| 20250331 | 334 | 334 | 315 | 319 | 16,300 | -14 | 96% | 96% | 418% | ▼▼ | 101% | 94% | 100% | 93% | 100% |
| 20250401 | 320 | 328 | 320 | 324 | 1,100 | 5 | 102% | 101% | 7% | ▲ | 99% | 86% | 98% | 96% | 102% |
| 20250402 | 324 | 324 | 319 | 321 | 2,000 | -3 | 99% | 99% | 182% | ▼ | 101% | 91% | 102% | 95% | 101% |
| 20250403 | 313 | 317 | 307 | 317 | 11,700 | -4 | 99% | 101% | 585% | ▼▼ | 92% | 87% | 98% | 94% | 100% |
| 20250404 | 325 | 327 | 287 | 300 | 57,500 | -17 | 95% | 92% | 491% | ▼▼▼ | 105% | 107% | 119% | 88% | 100% |
| 20250408 | 267 | 292 | 267 | 280 | 49,200 | -20 | 93% | 105% | 86% | ▼▼▼▼ | 95% | 106% | 115% | 83% | 100% |
| 20250409 | 277 | 277 | 259 | 262 | 39,500 | -18 | 94% | 95% | 80% | ▼▼▼▼▼ | 102% | 106% | 113% | 77% | 100% |
| 20250410 | 278 | 288 | 266 | 284 | 26,600 | 22 | 108% | 102% | 67% | ▲ | 100% | 106% | 112% | 84% | 108% |
| 20250411 | 281 | 284 | 273 | 281 | 24,900 | -3 | 99% | 100% | 94% | ▼ | 99% | 105% | 109% | 83% | 107% |
| 20250414 | 288 | 294 | 285 | 286 | 6,800 | 5 | 102% | 99% | 27% | ▲ | 102% | 107% | 107% | 84% | 109% |
| 20250415 | 288 | 295 | 288 | 294 | 6,800 | 8 | 103% | 102% | 100% | ▲▲ | 100% | 110% | 107% | 87% | 112% |
| 20250416 | 290 | 292 | 283 | 290 | 14,800 | -4 | 99% | 100% | 218% | ▼ | 102% | 110% | 107% | 86% | 111% |
| 20250417 | 290 | 316 | 290 | 297 | 59,500 | 7 | 102% | 102% | 402% | ▲ | 100% | 105% | 102% | 88% | 113% |
| 20250418 | 303 | 304 | 299 | 303 | 6,200 | 6 | 102% | 100% | 10% | ▲▲ | 100% | 101% | 100% | 89% | 116% |
| 20250421 | 310 | 310 | 306 | 309 | 2,600 | 6 | 102% | 100% | 42% | ▲▲▲ | 101% | 100% | 98% | 91% | 118% |
| 20250422 | 315 | 326 | 310 | 319 | 19,100 | 10 | 103% | 101% | 735% | ▲▲▲▲ | 98% | 97% | 98% | 94% | 122% |
| 20250423 | 324 | 325 | 315 | 319 | 5,100 | 0 | 100% | 98% | 27% | -- | 97% | 94% | 99% | 94% | 122% |
| 20250424 | 320 | 320 | 307 | 309 | 8,000 | -10 | 97% | 97% | 157% | ▼ | 101% | 97% | 102% | 91% | 118% |
| 20250425 | 311 | 316 | 311 | 314 | 3,000 | 5 | 102% | 101% | 38% | ▲ | 98% | 95% | 100% | 94% | 120% |
| 20250428 | 322 | 329 | 315 | 315 | 12,700 | 1 | 100% | 98% | 423% | ▲▲ | 95% | 98% | 102% | 97% | 120% |
| 20250430 | 315 | 321 | 300 | 300 | 25,900 | -15 | 95% | 95% | 204% | ▼ | 96% | 102% | 106% | 93% | 115% |
| 20250501 | 304 | 309 | 283 | 291 | 41,600 | -9 | 97% | 96% | 161% | ▼▼ | 103% | 103% | 110% | 91% | 111% |
| 20250502 | 291 | 301 | 291 | 301 | 6,500 | 10 | 103% | 103% | 16% | ▲ | 101% | 100% | 106% | 94% | 115% |
| 20250507 | 302 | 309 | 300 | 305 | 7,500 | 4 | 101% | 101% | 115% | ▲▲ | 101% | 99% | 105% | 96% | 116% |
| 20250508 | 305 | 319 | 303 | 309 | 34,500 | 4 | 101% | 101% | 460% | ▲▲▲ | 100% | 100% | 107% | 97% | 118% |
| 20250509 | 301 | 304 | 296 | 300 | 44,200 | -9 | 97% | 100% | 128% | ▼ | 100% | 101% | 107% | 94% | 115% |
| 20250512 | 300 | 301 | 291 | 301 | 9,800 | 1 | 100% | 100% | 22% | ▲ | 101% | 102% | 108% | 94% | 107% |
| 20250513 | 297 | 326 | 296 | 301 | 205,700 | 0 | 100% | 101% | 2099% | -- | 99% | 101% | 103% | 94% | 107% |
| 20250514 | 303 | 305 | 299 | 301 | 12,700 | 0 | 100% | 99% | 6% | -- | 100% | 102% | 104% | 94% | 105% |
| 20250515 | 301 | 302 | 299 | 300 | 8,500 | -1 | 100% | 100% | 67% | ▼ | 102% | 104% | 105% | 94% | 103% |
| 20250516 | 297 | 313 | 297 | 304 | 20,300 | 4 | 101% | 102% | 239% | ▲ | 98% | 104% | 102% | 95% | 105% |
| 20250519 | 305 | 310 | 290 | 299 | 12,500 | -5 | 98% | 98% | 62% | ▼ | 101% | 104% | 103% | 94% | 103% |
| 20250520 | 303 | 308 | 292 | 306 | 8,900 | 7 | 102% | 101% | 71% | ▲ | 98% | 105% | 102% | 96% | 105% |
| 20250521 | 307 | 313 | 298 | 301 | 87,300 | -5 | 98% | 98% | 981% | ▼ | 103% | 106% | 100% | 94% | 103% |
| 20250522 | 302 | 310 | 302 | 310 | 16,100 | 9 | 103% | 103% | 18% | ▲ | 102% | 100% | 97% | 97% | 107% |
| 20250523 | 310 | 316 | 305 | 316 | 6,700 | 6 | 102% | 102% | 42% | ▲▲ | 99% | 97% | 0% | 99% | 109% |
| 20250526 | 318 | 321 | 313 | 315 | 13,100 | -1 | 100% | 99% | 196% | ▼ | 101% | 97% | 0% | 100% | 108% |
| 20250527 | 317 | 324 | 314 | 321 | 14,900 | 6 | 102% | 101% | 114% | ▲ | 97% | 96% | 0% | 100% | 110% |
| 20250528 | 319 | 327 | 309 | 309 | 55,600 | -12 | 96% | 97% | 373% | ▼ | 100% | 101% | 0% | 96% | 106% |
| 20250529 | 310 | 310 | 307 | 309 | 2,800 | 0 | 100% | 100% | 5% | -- | 101% | 102% | 0% | 96% | 106% |
| 20250530 | 307 | 309 | 305 | 309 | 3,000 | 0 | 100% | 101% | 107% | -- | 99% | 98% | 0% | 96% | 106% |
| 20250602 | 309 | 309 | 301 | 306 | 14,700 | -3 | 99% | 99% | 490% | ▼ | 100% | 98% | 0% | 95% | 102% |
| 20250603 | 306 | 306 | 305 | 305 | 5,000 | -1 | 100% | 100% | 34% | ▼▼ | 102% | 0% | 0% | 95% | 102% |
| 20250604 | 305 | 312 | 305 | 312 | 4,000 | 7 | 102% | 102% | 80% | ▲ | 97% | 0% | 0% | 97% | 104% |
| 20250605 | 312 | 315 | 300 | 302 | 64,900 | -10 | 97% | 97% | 1623% | ▼ | 99% | 0% | 0% | 94% | 101% |
| 20250606 | 302 | 305 | 300 | 300 | 5,100 | -2 | 99% | 99% | 8% | ▼▼ | % | % | % | 93% | 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 | 359,800 | 0 | 258,100 | 0 | 101,700 |
| 2025-05-23 | 0 | 358,400 | 0 | 256,900 | 0 | 101,500 |
| 2025-05-16 | 0 | 364,900 | 0 | 256,700 | 0 | 108,200 |
| 2025-05-09 | 0 | 371,000 | 0 | 257,300 | 0 | 113,700 |
| 2025-05-02 | 0 | 365,800 | 0 | 256,200 | 0 | 109,600 |
| 2025-04-25 | 0 | 373,600 | 0 | 269,500 | 0 | 104,100 |
| 2025-04-18 | 0 | 363,400 | 0 | 266,800 | 0 | 96,600 |
| 2025-04-11 | 0 | 349,700 | 0 | 255,100 | 0 | 94,600 |
| 2025-04-04 | 0 | 430,800 | 0 | 326,700 | 0 | 104,100 |
| 2025-03-28 | 0 | 453,100 | 0 | 332,800 | 0 | 120,300 |
| 2025-03-21 | 0 | 407,400 | 0 | 280,300 | 0 | 127,100 |
| 2025-03-14 | 0 | 371,100 | 0 | 252,100 | 0 | 119,000 |
| 2025-03-07 | 0 | 367,800 | 0 | 254,700 | 0 | 113,100 |
| 2025-02-28 | 0 | 367,900 | 0 | 253,700 | 0 | 114,200 |
| 2025-02-21 | 0 | 347,800 | 0 | 250,900 | 0 | 96,900 |
| 2025-02-14 | 0 | 350,800 | 0 | 246,300 | 0 | 104,500 |
| 2025-02-07 | 0 | 338,000 | 0 | 241,200 | 0 | 96,800 |
| 2025-01-31 | 0 | 330,700 | 0 | 182,600 | 0 | 148,100 |
| 2025-01-24 | 0 | 313,100 | 0 | 182,700 | 0 | 130,400 |
| 2025-01-17 | 0 | 310,400 | 0 | 181,500 | 0 | 128,900 |
| 2025-01-10 | 0 | 314,500 | 0 | 182,600 | 0 | 131,900 |
| 2024-12-27 | 0 | 293,500 | 0 | 153,100 | 0 | 140,400 |
| 2024-12-20 | 0 | 342,600 | 0 | 203,400 | 0 | 139,200 |
| 2024-12-13 | 0 | 333,900 | 0 | 200,000 | 0 | 133,900 |
| 2024-12-06 | 0 | 344,400 | 0 | 199,500 | 0 | 144,900 |
| 2024-11-29 | 0 | 337,300 | 0 | 199,400 | 0 | 137,900 |
| 2024-11-22 | 0 | 334,400 | 0 | 201,900 | 0 | 132,500 |
| 2024-11-15 | 0 | 334,100 | 0 | 196,800 | 0 | 137,300 |
| 2024-11-08 | 0 | 333,700 | 0 | 197,000 | 0 | 136,700 |
| 2024-11-01 | 0 | 331,800 | 0 | 196,600 | 0 | 135,200 |
| 2024-10-25 | 0 | 331,500 | 0 | 197,200 | 0 | 134,300 |
| 2024-10-18 | 0 | 324,900 | 0 | 192,500 | 0 | 132,400 |
| 2024-10-11 | 0 | 318,700 | 0 | 190,700 | 0 | 128,000 |
| 2024-10-04 | 0 | 309,800 | 0 | 183,000 | 0 | 126,800 |
| 2024-09-27 | 0 | 318,300 | 0 | 190,000 | 0 | 128,300 |
| 2024-09-20 | 0 | 348,500 | 0 | 227,000 | 0 | 121,500 |
| 2024-09-13 | 0 | 344,600 | 0 | 226,400 | 0 | 118,200 |
| 2024-09-06 | 0 | 358,600 | 0 | 237,000 | 0 | 121,600 |
| 2024-08-30 | 0 | 389,100 | 0 | 265,500 | 0 | 123,600 |
| 2024-08-23 | 0 | 384,800 | 0 | 262,500 | 0 | 122,300 |
| 2024-08-16 | 0 | 381,400 | 0 | 258,500 | 0 | 122,900 |
| 2024-08-09 | 0 | 382,000 | 0 | 251,700 | 0 | 130,300 |
| 2024-08-02 | 0 | 404,400 | 0 | 294,900 | 0 | 109,500 |
| 2024-07-26 | 0 | 423,400 | 0 | 306,000 | 0 | 117,400 |
| 2024-07-19 | 0 | 459,300 | 0 | 333,500 | 0 | 125,800 |
| 2024-07-12 | 0 | 460,000 | 0 | 343,800 | 0 | 116,200 |
| 2024-07-05 | 0 | 469,000 | 0 | 351,500 | 0 | 117,500 |
| 2024-06-28 | 0 | 501,900 | 0 | 396,700 | 0 | 105,200 |
| 2024-06-21 | 0 | 588,900 | 0 | 480,800 | 0 | 108,100 |
| 2024-06-14 | 0 | 559,300 | 0 | 458,900 | 0 | 100,400 |
| 2024-06-07 | 0 | 557,300 | 0 | 457,000 | 0 | 100,300 |
| 2024-05-31 | 0 | 572,500 | 0 | 454,900 | 0 | 117,600 |
| 2024-05-24 | 0 | 597,700 | 0 | 474,100 | 0 | 123,600 |
| 2024-05-17 | 0 | 582,500 | 0 | 462,200 | 0 | 120,300 |
| 2024-05-10 | 0 | 614,400 | 0 | 466,600 | 0 | 147,800 |
| 2024-05-02 | 0 | 590,100 | 0 | 456,500 | 0 | 133,600 |
| 2024-04-26 | 0 | 620,500 | 0 | 455,200 | 0 | 165,300 |
| 2024-04-19 | 0 | 608,200 | 0 | 451,000 | 0 | 157,200 |
| 2024-04-12 | 0 | 608,700 | 0 | 438,300 | 0 | 170,400 |
| 2024-04-05 | 0 | 616,600 | 0 | 453,300 | 0 | 163,300 |
| 2024-03-29 | 0 | 635,100 | 0 | 466,900 | 0 | 168,200 |
| 2024-03-22 | 0 | 623,500 | 0 | 446,400 | 0 | 177,100 |
| 2024-03-15 | 0 | 648,900 | 0 | 441,400 | 0 | 207,500 |
| 2024-03-08 | 0 | 646,600 | 0 | 445,600 | 0 | 201,000 |
| 2024-03-01 | 0 | 619,800 | 0 | 440,800 | 0 | 179,000 |
| 2024-02-22 | 0 | 610,800 | 0 | 416,000 | 0 | 194,800 |
| 2024-02-16 | 0 | 643,600 | 0 | 432,400 | 0 | 211,200 |
| 2024-02-09 | 0 | 651,100 | 0 | 429,300 | 0 | 221,800 |
| 2024-02-02 | 400 | 649,000 | 400 | 404,400 | 0 | 244,600 |
| 2024-01-26 | 0 | 635,100 | 0 | 397,500 | 0 | 237,600 |
| 2024-01-19 | 0 | 630,900 | 0 | 373,300 | 0 | 257,600 |
| 2024-01-12 | 0 | 604,600 | 0 | 361,900 | 0 | 242,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-24 | UBS AG | 27,800 | 0.49% | ▼ | -1,300 | 386 | 390 | 385 | 390 | 17,400 |
| 2024-05-23 | UBS AG | 29,100 | 0.51% | ▲ | 2,100 | 391 | 397 | 386 | 386 | 24,800 |
| 2024-05-20 | UBS AG | 27,000 | 0.47% | ▼ | -1,400 | 381 | 392 | 381 | 392 | 14,900 |
| 2024-05-15 | UBS AG | 28,400 | 0.50% | ▲ | 900 | 414 | 414 | 392 | 392 | 26,500 |
| 2024-05-14 | UBS AG | 27,500 | 0.48% | ▼ | -1,000 | 410 | 412 | 405 | 412 | 32,600 |
| 2024-05-10 | UBS AG | 28,500 | 0.50% | ▲ | 600 | 444 | 446 | 424 | 429 | 83,900 |
| 2024-05-09 | UBS AG | 27,900 | 0.49% | ▼ | -500 | 451 | 454 | 440 | 441 | 58,800 |
| 2024-05-08 | UBS AG | 28,400 | 0.50% | ▲ | 1,600 | 460 | 469 | 440 | 440 | 205,900 |
| 2024-03-06 | UBS AG | 26,800 | 0.47% | ▼ | -2,200 | 461 | 473 | 461 | 467 | 11,000 |
| 2024-03-05 | UBS AG | 29,000 | 0.51% | ▲ | 1,000 | 480 | 480 | 463 | 468 | 22,400 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMZC | 360 | 2025-04-18 10:34 | 株式会社デコルテ・ホールディングス | 株式会社ＭＩＸＩ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJW2 | 350 | 2025-04-17 09:45 | 株式会社デコルテ・ホールディングス | 株式会社ＭＩＸＩ | 変更報告書 |
| S100VMQC | 360 | 2025-04-16 16:53 | 株式会社デコルテ・ホールディングス | 株式会社ＩＢＪ | 訂正報告書（大量保有報告書・変更報告書） |
| S100VLLP | 350 | 2025-04-15 16:26 | 株式会社デコルテ・ホールディングス | 株式会社ＩＢＪ | 変更報告書 |
| S100TKZ1 | 360 | 2024-06-10 10:29 | 株式会社デコルテ・ホールディングス | 株式会社ＭＩＸＩ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TK4Y | 350 | 2024-06-06 09:49 | 株式会社デコルテ・ホールディングス | 株式会社ＭＩＸＩ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7372 | 1 | 株式会社デコルテ・ホールディングス | 2025-06-06 22:27:43 |
| 7372 | 2 | フィットネス事業 | 株式会社デコルテ・ホールディングス | 2024-06-18 08:50:10 |
| 7372 | 2 | 電子公告 | 株式会社デコルテ・ホールディングス | 2024-06-15 02:59:25 |
| 7372 | 3 | 憧れの本格チャペルで撮影できる 栃木県初「スタジオアクア」宇都宮インターパークに6月誕生 | 株式会社デコルテ・ホールディングス | 2025-04-30 23:28:52 |
| 7372 | 3 | 北海道の絶景と撮るウェディングフォト「スタジオSOLA美瑛店」期間限定オープン | 株式会社デコルテ・ホールディングス | 2025-04-08 20:30:35 |
| 7372 | 3 | デコルテとエスクリが業務提携 | 株式会社デコルテ・ホールディングス | 2025-03-21 19:30:54 |
| 7372 | 3 | デコルテより新ブランド誕生！一瞬の非日常を映し出すフォトスタジオ『studio Ashery』 | 株式会社デコルテ・ホールディングス | 2025-02-04 12:28:39 |
| 7372 | 3 | 『2024富士フイルム営業写真コンテスト』にて デコルテの専属フォトグラファー9名が入賞 | 株式会社デコルテ・ホールディングス | 2024-10-18 12:28:49 |
| 7372 | 3 | “撮影もできる”着物レンタルサービス「都々路（つつじ）」 海外オンライン旅行代理店での販売をスタート | 株式会社デコルテ・ホールディングス | 2024-10-17 23:31:06 |
| 7372 | 3 | 「スタジオエイト名古屋駅前店」スタジオリニューアル | 株式会社デコルテ・ホールディングス | 2024-06-21 18:41:14 |