| 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 | 307 | 307 | 302 | 302 | 40,600 | -5 | 98% | 98% | 990% | ▼ | 101% | 102% | 108% | 84% | 102% |
| 20240925 | 305 | 307 | 304 | 307 | 3,200 | 5 | 102% | 101% | 8% | ▲ | 99% | 100% | 101% | 85% | 104% |
| 20240926 | 313 | 313 | 304 | 309 | 24,400 | 2 | 101% | 99% | 763% | ▲▲ | 98% | 97% | 100% | 86% | 105% |
| 20240927 | 317 | 317 | 305 | 310 | 12,300 | 1 | 100% | 98% | 50% | ▲▲▲ | 98% | 100% | 102% | 86% | 105% |
| 20240930 | 308 | 308 | 303 | 303 | 2,700 | -7 | 98% | 98% | 22% | ▼ | 102% | 102% | 102% | 84% | 103% |
| 20241001 | 307 | 313 | 307 | 312 | 1,900 | 9 | 103% | 102% | 70% | ▲ | 99% | 102% | 100% | 87% | 106% |
| 20241002 | 310 | 310 | 306 | 306 | 2,500 | -6 | 98% | 99% | 132% | ▼ | 100% | 107% | 101% | 85% | 104% |
| 20241003 | 307 | 310 | 303 | 306 | 4,000 | 0 | 100% | 100% | 160% | -- | 100% | 108% | 101% | 88% | 104% |
| 20241004 | 306 | 310 | 306 | 307 | 1,800 | 1 | 100% | 100% | 45% | ▲ | 100% | 101% | 96% | 91% | 104% |
| 20241007 | 312 | 323 | 307 | 313 | 17,000 | 6 | 102% | 100% | 944% | ▲▲ | 97% | 97% | 92% | 97% | 106% |
| 20241008 | 325 | 361 | 315 | 315 | 90,700 | 2 | 101% | 97% | 534% | ▲▲▲ | 99% | 95% | 91% | 100% | 107% |
| 20241009 | 331 | 341 | 320 | 329 | 27,700 | 14 | 104% | 99% | 31% | ▲▲▲▲ | 97% | 96% | 92% | 100% | 112% |
| 20241010 | 327 | 328 | 315 | 316 | 9,400 | -13 | 96% | 97% | 34% | ▼ | 100% | 98% | 95% | 96% | 107% |
| 20241011 | 316 | 318 | 313 | 316 | 4,700 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 95% | 96% | 105% |
| 20241015 | 315 | 315 | 313 | 315 | 3,000 | -1 | 100% | 100% | 64% | ▼ | 99% | 98% | 95% | 96% | 104% |
| 20241016 | 315 | 315 | 309 | 313 | 14,400 | -2 | 99% | 99% | 480% | ▼▼ | 99% | 95% | 96% | 95% | 104% |
| 20241017 | 314 | 314 | 310 | 310 | 2,800 | -3 | 99% | 99% | 19% | ▼▼▼ | 100% | 96% | 97% | 94% | 103% |
| 20241018 | 310 | 312 | 308 | 311 | 3,300 | 1 | 100% | 100% | 118% | ▲ | 100% | 96% | 97% | 95% | 103% |
| 20241021 | 310 | 313 | 310 | 310 | 2,000 | -1 | 100% | 100% | 61% | ▼ | 96% | 92% | 95% | 94% | 103% |
| 20241022 | 311 | 319 | 299 | 299 | 19,400 | -11 | 96% | 96% | 970% | ▼▼ | 99% | 96% | 96% | 91% | 100% |
| 20241023 | 302 | 302 | 295 | 299 | 5,800 | 0 | 100% | 99% | 30% | -- | 100% | 97% | 97% | 91% | 100% |
| 20241024 | 299 | 299 | 290 | 299 | 11,000 | 0 | 100% | 100% | 190% | -- | 96% | 100% | 98% | 91% | 100% |
| 20241025 | 298 | 298 | 282 | 287 | 18,200 | -12 | 96% | 96% | 165% | ▼ | 98% | 103% | 100% | 87% | 100% |
| 20241028 | 290 | 290 | 284 | 284 | 23,400 | -3 | 99% | 98% | 129% | ▼▼ | 100% | 104% | 101% | 86% | 100% |
| 20241029 | 288 | 289 | 286 | 289 | 4,400 | 5 | 102% | 100% | 19% | ▲ | 100% | 104% | 101% | 88% | 102% |
| 20241030 | 288 | 291 | 286 | 288 | 7,700 | -1 | 100% | 100% | 175% | ▼ | 103% | 102% | 100% | 88% | 101% |
| 20241031 | 289 | 298 | 289 | 298 | 8,100 | 10 | 103% | 103% | 105% | ▲ | 100% | 96% | 97% | 91% | 105% |
| 20241101 | 298 | 298 | 296 | 298 | 4,100 | 0 | 100% | 100% | 51% | -- | 102% | 98% | 98% | 91% | 105% |
| 20241105 | 293 | 302 | 293 | 300 | 14,500 | 2 | 101% | 102% | 354% | ▲ | 98% | 96% | 95% | 91% | 106% |
| 20241106 | 302 | 302 | 291 | 296 | 32,300 | -4 | 99% | 98% | 223% | ▼ | 98% | 99% | 98% | 90% | 104% |
| 20241107 | 293 | 293 | 287 | 287 | 11,900 | -9 | 97% | 98% | 37% | ▼▼ | 101% | 102% | 101% | 87% | 101% |
| 20241108 | 285 | 287 | 284 | 287 | 27,000 | 0 | 100% | 101% | 227% | -- | 101% | 103% | 101% | 91% | 101% |
| 20241111 | 283 | 288 | 283 | 285 | 9,300 | -2 | 99% | 101% | 34% | ▼ | 102% | 101% | 100% | 90% | 100% |
| 20241112 | 285 | 291 | 283 | 290 | 6,800 | 5 | 102% | 102% | 73% | ▲ | 98% | 97% | 97% | 92% | 102% |
| 20241113 | 293 | 293 | 285 | 286 | 4,600 | -4 | 99% | 98% | 68% | ▼ | 102% | 100% | 99% | 91% | 101% |
| 20241114 | 285 | 292 | 284 | 291 | 9,900 | 5 | 102% | 102% | 215% | ▲ | 101% | 101% | 98% | 94% | 102% |
| 20241115 | 285 | 290 | 285 | 287 | 4,200 | -4 | 99% | 101% | 42% | ▼ | 99% | 101% | 98% | 92% | 101% |
| 20241118 | 285 | 287 | 281 | 282 | 3,900 | -5 | 98% | 99% | 93% | ▼▼ | 100% | 102% | 99% | 91% | 100% |
| 20241119 | 283 | 288 | 282 | 284 | 6,300 | 2 | 101% | 100% | 162% | ▲ | 100% | 100% | 98% | 95% | 101% |
| 20241120 | 285 | 288 | 285 | 286 | 6,100 | 2 | 101% | 100% | 97% | ▲▲ | 101% | 100% | 97% | 95% | 101% |
| 20241121 | 286 | 288 | 286 | 288 | 5,000 | 2 | 101% | 101% | 82% | ▲▲▲ | 99% | 98% | 95% | 96% | 102% |
| 20241122 | 292 | 292 | 287 | 288 | 11,800 | 0 | 100% | 99% | 236% | -- | 100% | 100% | 98% | 96% | 102% |
| 20241125 | 284 | 287 | 283 | 285 | 12,200 | -3 | 99% | 100% | 103% | ▼ | 97% | 95% | 94% | 95% | 101% |
| 20241126 | 293 | 293 | 283 | 283 | 14,800 | -2 | 99% | 97% | 121% | ▼▼ | 101% | 99% | 96% | 94% | 100% |
| 20241127 | 283 | 285 | 280 | 285 | 11,100 | 2 | 101% | 101% | 75% | ▲ | 100% | 99% | 96% | 95% | 101% |
| 20241128 | 283 | 283 | 281 | 283 | 3,800 | -2 | 99% | 100% | 34% | ▼ | 100% | 100% | 97% | 94% | 100% |
| 20241129 | 278 | 281 | 278 | 279 | 8,900 | -4 | 99% | 100% | 234% | ▼▼ | 99% | 100% | 96% | 93% | 100% |
| 20241202 | 277 | 277 | 275 | 275 | 23,400 | -4 | 99% | 99% | 263% | ▼▼▼ | 102% | 101% | 96% | 92% | 100% |
| 20241203 | 275 | 282 | 274 | 280 | 18,100 | 5 | 102% | 102% | 77% | ▲ | 101% | 100% | 94% | 95% | 102% |
| 20241204 | 277 | 281 | 277 | 279 | 7,900 | -1 | 100% | 101% | 44% | ▼ | 100% | 100% | 95% | 96% | 101% |
| 20241205 | 275 | 277 | 273 | 276 | 21,100 | -3 | 99% | 100% | 267% | ▼▼ | 100% | 99% | 95% | 95% | 100% |
| 20241206 | 274 | 277 | 274 | 275 | 20,200 | -1 | 100% | 100% | 96% | ▼▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241209 | 274 | 278 | 272 | 277 | 10,200 | 2 | 101% | 101% | 50% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20241210 | 277 | 277 | 273 | 275 | 5,800 | -2 | 99% | 99% | 57% | ▼ | 99% | 97% | 0% | 95% | 100% |
| 20241211 | 274 | 275 | 272 | 272 | 11,100 | -3 | 99% | 99% | 191% | ▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241212 | 272 | 273 | 271 | 272 | 14,200 | 0 | 100% | 100% | 128% | -- | 99% | 95% | 0% | 94% | 100% |
| 20241213 | 273 | 274 | 271 | 271 | 11,300 | -1 | 100% | 99% | 80% | ▼ | 97% | 96% | 0% | 94% | 100% |
| 20241216 | 270 | 271 | 263 | 263 | 63,100 | -8 | 97% | 97% | 558% | ▼▼ | 100% | 98% | 0% | 91% | 100% |
| 20241217 | 265 | 266 | 259 | 265 | 33,600 | 2 | 101% | 100% | 53% | ▲ | 97% | 0% | 0% | 92% | 101% |
| 20241218 | 265 | 265 | 256 | 256 | 46,500 | -9 | 97% | 97% | 138% | ▼ | 101% | 0% | 0% | 89% | 100% |
| 20241219 | 256 | 259 | 254 | 259 | 20,700 | 3 | 101% | 101% | 45% | ▲ | 100% | 0% | 0% | 90% | 101% |
| 20241220 | 259 | 263 | 256 | 260 | 18,700 | 1 | 100% | 100% | 90% | ▲▲ | % | % | % | 91% | 102% |
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 | 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
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 | 2024-12-22 00:20:09 |
| 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 | 『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 |
| 7372 | 3 | 1月21日、ウェディング専門フォトスタジオ「スタジオAQUA横浜駅前店」グランドオープン！全国リゾートでの撮影相談も可能に | 株式会社デコルテ・ホールディングス | 2024-06-15 10:32:36 |
| 7372 | 3 | リゾートでのフォトウェディングが気軽に相談できる！「リゾート専門カウンター」が全国各地にオープン | 株式会社デコルテ・ホールディングス | 2024-06-15 10:32:35 |
| 7372 | 3 | 写真でつくるポストカードプレゼント！アニバーサリーフォトスタジオ「HAPISTA」×「スマホで写真年賀状」ご案内スタート | 株式会社デコルテ・ホールディングス | 2024-06-15 10:32:34 |
| 7372 | 3 | 写真で作る結婚報告はがきプレゼント！デコルテの結婚写真×「スマホで写真年賀状」全国のスタジオでご案内スタート | 株式会社デコルテ・ホールディングス | 2024-06-15 10:32:32 |