| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,315 | 1,350 | 1,313 | 1,339 | 57,500 | 19 | 101% | 102% | 217% | ▲▲ | 101% | 100% | 93% | 97% | 102% |
| 20240726 | 1,347 | 1,354 | 1,338 | 1,354 | 23,500 | 15 | 101% | 101% | 41% | ▲▲▲ | 100% | 96% | 93% | 98% | 103% |
| 20240729 | 1,356 | 1,368 | 1,348 | 1,359 | 30,000 | 5 | 100% | 100% | 128% | ▲▲▲▲ | 97% | 93% | 94% | 98% | 103% |
| 20240730 | 1,359 | 1,359 | 1,305 | 1,318 | 58,000 | -41 | 97% | 97% | 193% | ▼ | 102% | 94% | 97% | 95% | 100% |
| 20240731 | 1,316 | 1,342 | 1,307 | 1,342 | 23,500 | 24 | 102% | 102% | 41% | ▲ | 97% | 93% | 95% | 97% | 102% |
| 20240801 | 1,340 | 1,340 | 1,301 | 1,301 | 40,800 | -41 | 97% | 97% | 174% | ▼ | 97% | 97% | 98% | 95% | 100% |
| 20240802 | 1,295 | 1,297 | 1,258 | 1,258 | 67,300 | -43 | 97% | 97% | 165% | ▼▼ | 99% | 105% | 106% | 92% | 100% |
| 20240805 | 1,204 | 1,245 | 1,151 | 1,195 | 82,000 | -63 | 95% | 99% | 122% | ▼▼▼ | 103% | 104% | 107% | 87% | 100% |
| 20240806 | 1,195 | 1,251 | 1,195 | 1,233 | 52,400 | 38 | 103% | 103% | 64% | ▲ | 102% | 100% | 104% | 90% | 103% |
| 20240807 | 1,220 | 1,261 | 1,216 | 1,244 | 27,600 | 11 | 101% | 102% | 53% | ▲▲ | 101% | 97% | 102% | 91% | 104% |
| 20240808 | 1,250 | 1,278 | 1,244 | 1,260 | 31,000 | 16 | 101% | 101% | 112% | ▲▲▲ | 97% | 97% | 99% | 92% | 105% |
| 20240809 | 1,281 | 1,281 | 1,232 | 1,248 | 46,300 | -12 | 99% | 97% | 149% | ▼ | 98% | 99% | 102% | 91% | 104% |
| 20240813 | 1,249 | 1,256 | 1,217 | 1,219 | 35,700 | -29 | 98% | 98% | 77% | ▼▼ | 100% | 102% | 103% | 89% | 102% |
| 20240814 | 1,219 | 1,224 | 1,207 | 1,213 | 39,700 | -6 | 100% | 100% | 111% | ▼▼▼ | 100% | 102% | 103% | 89% | 102% |
| 20240815 | 1,211 | 1,220 | 1,204 | 1,206 | 37,200 | -7 | 99% | 100% | 94% | ▼▼▼▼ | 102% | 102% | 102% | 89% | 101% |
| 20240816 | 1,220 | 1,241 | 1,216 | 1,241 | 36,000 | 35 | 103% | 102% | 97% | ▲ | 98% | 101% | 101% | 91% | 104% |
| 20240819 | 1,236 | 1,236 | 1,208 | 1,217 | 40,900 | -24 | 98% | 98% | 114% | ▼ | 102% | 104% | 103% | 90% | 102% |
| 20240820 | 1,217 | 1,244 | 1,217 | 1,241 | 27,000 | 24 | 102% | 102% | 66% | ▲ | 100% | 104% | 100% | 91% | 104% |
| 20240821 | 1,227 | 1,231 | 1,219 | 1,222 | 18,500 | -19 | 98% | 100% | 69% | ▼ | 100% | 102% | 99% | 90% | 102% |
| 20240822 | 1,242 | 1,249 | 1,232 | 1,248 | 16,800 | 26 | 102% | 100% | 91% | ▲ | 100% | 100% | 98% | 92% | 104% |
| 20240823 | 1,255 | 1,266 | 1,247 | 1,254 | 18,200 | 6 | 100% | 100% | 108% | ▲▲ | 100% | 99% | 98% | 92% | 105% |
| 20240826 | 1,264 | 1,269 | 1,255 | 1,265 | 11,900 | 11 | 101% | 100% | 65% | ▲▲▲ | 100% | 98% | 98% | 93% | 106% |
| 20240827 | 1,269 | 1,278 | 1,265 | 1,273 | 15,300 | 8 | 101% | 100% | 129% | ▲▲▲▲ | 99% | 99% | 99% | 95% | 107% |
| 20240828 | 1,266 | 1,266 | 1,254 | 1,258 | 23,100 | -15 | 99% | 99% | 151% | ▼ | 100% | 99% | 100% | 94% | 105% |
| 20240829 | 1,258 | 1,260 | 1,240 | 1,252 | 18,200 | -6 | 100% | 100% | 79% | ▼▼ | 100% | 98% | 101% | 96% | 105% |
| 20240830 | 1,252 | 1,258 | 1,244 | 1,248 | 11,300 | -4 | 100% | 100% | 62% | ▼▼▼ | 99% | 98% | 101% | 98% | 104% |
| 20240902 | 1,248 | 1,248 | 1,231 | 1,233 | 18,500 | -15 | 99% | 99% | 164% | ▼▼▼▼ | 100% | 98% | 102% | 97% | 103% |
| 20240903 | 1,243 | 1,254 | 1,236 | 1,249 | 14,800 | 16 | 101% | 100% | 80% | ▲ | 99% | 98% | 102% | 98% | 104% |
| 20240904 | 1,245 | 1,250 | 1,231 | 1,231 | 19,600 | -18 | 99% | 99% | 132% | ▼ | 100% | 100% | 103% | 97% | 102% |
| 20240905 | 1,229 | 1,237 | 1,214 | 1,226 | 21,000 | -5 | 100% | 100% | 107% | ▼▼ | 99% | 99% | 103% | 96% | 102% |
| 20240906 | 1,234 | 1,234 | 1,209 | 1,216 | 26,300 | -10 | 99% | 99% | 125% | ▼▼▼ | 101% | 101% | 106% | 96% | 101% |
| 20240909 | 1,205 | 1,225 | 1,205 | 1,213 | 19,400 | -3 | 100% | 101% | 74% | ▼▼▼▼ | 100% | 99% | 104% | 95% | 101% |
| 20240910 | 1,225 | 1,227 | 1,217 | 1,224 | 13,700 | 11 | 101% | 100% | 71% | ▲ | 98% | 100% | 104% | 96% | 101% |
| 20240911 | 1,220 | 1,220 | 1,194 | 1,198 | 44,400 | -26 | 98% | 98% | 324% | ▼ | 101% | 102% | 106% | 94% | 100% |
| 20240912 | 1,201 | 1,219 | 1,201 | 1,219 | 20,900 | 21 | 102% | 101% | 47% | ▲ | 100% | 101% | 105% | 96% | 102% |
| 20240913 | 1,214 | 1,232 | 1,207 | 1,208 | 44,600 | -11 | 99% | 100% | 213% | ▼ | 99% | 101% | 104% | 95% | 101% |
| 20240917 | 1,219 | 1,219 | 1,197 | 1,210 | 26,000 | 2 | 100% | 99% | 58% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20240918 | 1,222 | 1,224 | 1,213 | 1,224 | 23,200 | 14 | 101% | 100% | 89% | ▲▲ | 100% | 102% | 104% | 96% | 102% |
| 20240919 | 1,227 | 1,234 | 1,223 | 1,223 | 23,500 | -1 | 100% | 100% | 101% | ▼ | 96% | 102% | 105% | 96% | 102% |
| 20240920 | 1,233 | 1,239 | 1,181 | 1,181 | 63,300 | -42 | 97% | 96% | 269% | ▼▼ | 101% | 104% | 106% | 93% | 100% |
| 20240924 | 1,218 | 1,239 | 1,217 | 1,234 | 47,900 | 53 | 104% | 101% | 76% | ▲ | 100% | 102% | 105% | 97% | 104% |
| 20240925 | 1,235 | 1,239 | 1,227 | 1,238 | 21,300 | 4 | 100% | 100% | 44% | ▲▲ | 101% | 102% | 104% | 97% | 105% |
| 20240926 | 1,240 | 1,252 | 1,234 | 1,252 | 51,600 | 14 | 101% | 101% | 242% | ▲▲▲ | 101% | 101% | 103% | 100% | 106% |
| 20240927 | 1,253 | 1,266 | 1,251 | 1,262 | 32,500 | 10 | 101% | 101% | 63% | ▲▲▲▲ | 99% | 101% | 104% | 100% | 107% |
| 20240930 | 1,247 | 1,247 | 1,222 | 1,231 | 34,800 | -31 | 98% | 99% | 107% | ▼ | 102% | 102% | 104% | 98% | 104% |
| 20241001 | 1,242 | 1,267 | 1,238 | 1,265 | 29,600 | 34 | 103% | 102% | 85% | ▲ | 98% | 101% | 102% | 100% | 107% |
| 20241002 | 1,264 | 1,267 | 1,244 | 1,245 | 26,500 | -20 | 98% | 98% | 90% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20241003 | 1,257 | 1,269 | 1,254 | 1,260 | 16,900 | 15 | 101% | 100% | 64% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20241004 | 1,269 | 1,273 | 1,261 | 1,265 | 23,900 | 5 | 100% | 100% | 141% | ▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20241007 | 1,266 | 1,279 | 1,265 | 1,272 | 28,300 | 7 | 101% | 100% | 118% | ▲▲▲ | 98% | 100% | 0% | 100% | 108% |
| 20241008 | 1,267 | 1,267 | 1,237 | 1,244 | 21,600 | -28 | 98% | 98% | 76% | ▼ | 101% | 101% | 0% | 98% | 105% |
| 20241009 | 1,252 | 1,265 | 1,251 | 1,263 | 18,900 | 19 | 102% | 101% | 88% | ▲ | 99% | 100% | 0% | 99% | 107% |
| 20241010 | 1,267 | 1,267 | 1,253 | 1,254 | 13,500 | -9 | 99% | 99% | 71% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241011 | 1,264 | 1,265 | 1,253 | 1,253 | 22,800 | -1 | 100% | 99% | 169% | ▼▼ | 100% | 102% | 0% | 99% | 106% |
| 20241015 | 1,265 | 1,274 | 1,253 | 1,268 | 25,400 | 15 | 101% | 100% | 111% | ▲ | 100% | 102% | 0% | 100% | 107% |
| 20241016 | 1,265 | 1,280 | 1,263 | 1,267 | 22,600 | -1 | 100% | 100% | 89% | ▼ | 100% | 101% | 0% | 100% | 107% |
| 20241017 | 1,267 | 1,275 | 1,267 | 1,271 | 17,900 | 4 | 100% | 100% | 79% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241018 | 1,272 | 1,275 | 1,260 | 1,274 | 14,500 | 3 | 100% | 100% | 81% | ▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20241021 | 1,279 | 1,295 | 1,279 | 1,292 | 42,000 | 18 | 101% | 101% | 290% | ▲▲▲ | 99% | 0% | 0% | 100% | 109% |
| 20241022 | 1,292 | 1,294 | 1,276 | 1,278 | 28,000 | -14 | 99% | 99% | 67% | ▼ | % | % | % | 99% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 65,000 | 49,500 | 35,800 | 16,300 | 29,200 | 33,200 |
| 2024-10-11 | 63,000 | 52,000 | 35,800 | 18,600 | 27,200 | 33,400 |
| 2024-10-04 | 65,500 | 49,600 | 35,800 | 16,100 | 29,700 | 33,500 |
| 2024-09-27 | 64,800 | 55,400 | 35,300 | 18,300 | 29,500 | 37,100 |
| 2024-09-20 | 59,500 | 53,100 | 33,900 | 19,300 | 25,600 | 33,800 |
| 2024-09-13 | 59,700 | 54,600 | 33,900 | 19,700 | 25,800 | 34,900 |
| 2024-09-06 | 60,000 | 61,200 | 34,900 | 20,900 | 25,100 | 40,300 |
| 2024-08-30 | 63,600 | 69,900 | 34,300 | 21,700 | 29,300 | 48,200 |
| 2024-08-23 | 62,200 | 66,400 | 33,800 | 20,400 | 28,400 | 46,000 |
| 2024-08-16 | 64,900 | 65,000 | 33,800 | 20,700 | 31,100 | 44,300 |
| 2024-08-09 | 64,600 | 63,500 | 33,800 | 19,300 | 30,800 | 44,200 |
| 2024-08-02 | 67,800 | 67,800 | 33,800 | 22,100 | 34,000 | 45,700 |
| 2024-07-26 | 81,500 | 62,800 | 33,800 | 19,100 | 47,700 | 43,700 |
| 2024-07-19 | 80,200 | 62,500 | 33,800 | 19,200 | 46,400 | 43,300 |
| 2024-07-12 | 81,200 | 59,400 | 33,800 | 18,600 | 47,400 | 40,800 |
| 2024-07-05 | 80,600 | 60,100 | 33,800 | 18,300 | 46,800 | 41,800 |
| 2024-06-28 | 87,100 | 65,600 | 36,800 | 18,800 | 50,300 | 46,800 |
| 2024-06-21 | 82,900 | 59,200 | 33,800 | 17,500 | 49,100 | 41,700 |
| 2024-06-14 | 88,600 | 62,700 | 33,800 | 18,000 | 54,800 | 44,700 |
| 2024-06-07 | 85,000 | 66,200 | 33,800 | 19,100 | 51,200 | 47,100 |
| 2024-05-31 | 85,900 | 69,100 | 33,800 | 21,500 | 52,100 | 47,600 |
| 2024-05-24 | 85,400 | 66,600 | 33,800 | 20,900 | 51,600 | 45,700 |
| 2024-05-17 | 89,100 | 72,800 | 33,800 | 22,800 | 55,300 | 50,000 |
| 2024-05-10 | 91,900 | 68,800 | 33,900 | 21,600 | 58,000 | 47,200 |
| 2024-05-02 | 90,300 | 68,300 | 33,800 | 23,300 | 56,500 | 45,000 |
| 2024-04-26 | 88,900 | 68,100 | 33,800 | 23,200 | 55,100 | 44,900 |
| 2024-04-19 | 95,200 | 72,500 | 33,800 | 25,400 | 61,400 | 47,100 |
| 2024-04-12 | 100,400 | 75,600 | 33,800 | 24,400 | 66,600 | 51,200 |
| 2024-04-05 | 101,000 | 67,000 | 34,100 | 21,700 | 66,900 | 45,300 |
| 2024-03-29 | 164,700 | 57,700 | 43,500 | 20,900 | 121,200 | 36,800 |
| 2024-03-22 | 609,500 | 79,000 | 458,700 | 25,800 | 150,800 | 53,200 |
| 2024-03-15 | 591,300 | 61,700 | 458,500 | 25,300 | 132,800 | 36,400 |
| 2024-03-08 | 574,200 | 54,600 | 458,500 | 28,200 | 115,700 | 26,400 |
| 2024-03-01 | 528,600 | 56,900 | 429,700 | 25,900 | 98,900 | 31,000 |
| 2024-02-22 | 537,900 | 95,100 | 429,700 | 30,400 | 108,200 | 64,700 |
| 2024-02-16 | 537,200 | 76,300 | 429,700 | 32,300 | 107,500 | 44,000 |
| 2024-02-09 | 562,100 | 92,400 | 429,300 | 31,400 | 132,800 | 61,000 |
| 2024-02-02 | 529,600 | 90,200 | 429,300 | 43,500 | 100,300 | 46,700 |
| 2024-01-26 | 510,300 | 101,600 | 420,900 | 50,000 | 89,400 | 51,600 |
| 2024-01-19 | 493,900 | 94,800 | 403,800 | 46,700 | 90,100 | 48,100 |
| 2024-01-12 | 478,400 | 91,500 | 384,600 | 41,400 | 93,800 | 50,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 78,631 | 0.45% | ▼ | -9,300 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 87,931 | 0.50% | ▲ | 4,300 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 83,631 | 0.47% | ▼ | -16,200 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 99,831 | 0.57% | ▼ | -5,100 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241008 | 15:00 | 幸楽苑 | 2025年３月期９月度売上推移速報に関するお知らせ |
| 20240906 | 15:00 | 幸楽苑ＨＤ | 2025年３月期８月度売上推移速報に関するお知らせ |
| 20240801 | 16:00 | 幸楽苑ＨＤ | ストック・オプション（新株予約権）行使価額等確定のお知らせ |
| 20240708 | 15:00 | 幸楽苑ＨＤ | 2025年３月期６月度売上推移速報に関するお知らせ |
| 20240621 | 15:00 | 幸楽苑ＨＤ | 新役員体制に関するお知らせ |
| 20240621 | 15:00 | 幸楽苑ＨＤ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240607 | 15:00 | 幸楽苑ＨＤ | 2025年３月期５月度売上推移速報に関するお知らせ |
| 20240527 | 15:00 | 幸楽苑ＨＤ | 完全子会社の吸収合併（略式合併）及び定款一部変更（商号及び目的の変更）に関するお知らせ |
| 20240527 | 15:00 | 幸楽苑ＨＤ | 役員の異動に関するお知らせ |
| 20240527 | 15:00 | 幸楽苑ＨＤ | 「当社株式等の大規模買付行為に関する対応策（買収への対応方針）」の継続について |
| 20240527 | 15:00 | 幸楽苑ＨＤ | ストック・オプション（新株予約権）に関するお知らせ |
| 20240513 | 15:30 | 幸楽苑ＨＤ | 繰延税金資産の計上に関するお知らせ |
| 20240513 | 15:30 | 幸楽苑ＨＤ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | 幸楽苑ＨＤ | 2025年３月期４月度売上推移速報に関するお知らせ |
| 20240408 | 15:00 | 幸楽苑ＨＤ | 2024年３月期３月度売上推移速報に関するお知らせ |
| 20240327 | 15:00 | 幸楽苑ＨＤ | コミットメントライン契約更新及び金銭消費貸借契約締結に関するお知らせ |
| 20240327 | 15:00 | 幸楽苑ＨＤ | 第三者割当増資に係る資金使途の変更に関するお知らせ |
| 20240312 | 15:00 | 幸楽苑ＨＤ | 株主優待品の内容決定に関するお知らせ |
| 20240308 | 15:00 | 幸楽苑ＨＤ | 2024年３月期２月度売上推移速報に関するお知らせ |
| 20240109 | 15:00 | 幸楽苑ＨＤ | 2024年３月期12月度売上推移速報に関するお知らせ |