| 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 | 1,718 | 1,718 | 1,685 | 1,710 | 10,600 | -23 | 99% | 100% | 86% | ▼ | 100% | 95% | 104% | 89% | 100% |
| 20240726 | 1,696 | 1,707 | 1,690 | 1,699 | 4,600 | -11 | 99% | 100% | 43% | ▼▼ | 99% | 92% | 105% | 90% | 100% |
| 20240729 | 1,700 | 1,709 | 1,650 | 1,677 | 7,900 | -22 | 99% | 99% | 172% | ▼▼▼ | 98% | 92% | 106% | 88% | 100% |
| 20240730 | 1,677 | 1,677 | 1,638 | 1,641 | 11,000 | -36 | 98% | 98% | 139% | ▼▼▼▼ | 99% | 87% | 109% | 88% | 100% |
| 20240731 | 1,631 | 1,657 | 1,609 | 1,609 | 11,400 | -32 | 98% | 99% | 104% | ▼▼▼▼▼ | 97% | 91% | 110% | 86% | 100% |
| 20240801 | 1,613 | 1,613 | 1,550 | 1,566 | 22,400 | -43 | 97% | 97% | 196% | ▼▼▼▼▼▼ | 100% | 96% | 116% | 84% | 100% |
| 20240802 | 1,539 | 1,587 | 1,514 | 1,541 | 28,300 | -25 | 98% | 100% | 126% | ▼▼▼▼▼▼▼ | 86% | 98% | 119% | 83% | 100% |
| 20240805 | 1,498 | 1,498 | 1,285 | 1,291 | 46,900 | -250 | 84% | 86% | 166% | ▼▼▼▼▼▼▼▼ | 106% | 110% | 132% | 69% | 100% |
| 20240806 | 1,345 | 1,475 | 1,345 | 1,420 | 20,900 | 129 | 110% | 106% | 45% | ▲ | 105% | 112% | 127% | 76% | 110% |
| 20240807 | 1,398 | 1,472 | 1,396 | 1,464 | 7,000 | 44 | 103% | 105% | 33% | ▲▲ | 103% | 120% | 124% | 79% | 113% |
| 20240808 | 1,434 | 1,484 | 1,434 | 1,470 | 11,400 | 6 | 100% | 103% | 163% | ▲▲▲ | 98% | 116% | 119% | 79% | 114% |
| 20240809 | 1,496 | 1,500 | 1,453 | 1,472 | 6,500 | 2 | 100% | 98% | 57% | ▲▲▲▲ | 99% | 116% | 118% | 79% | 114% |
| 20240813 | 1,496 | 1,499 | 1,479 | 1,485 | 4,800 | 13 | 101% | 99% | 74% | ▲▲▲▲▲ | 104% | 115% | 118% | 80% | 115% |
| 20240814 | 1,500 | 1,562 | 1,493 | 1,562 | 9,700 | 77 | 105% | 104% | 202% | ▲▲▲▲▲▲ | 108% | 111% | 111% | 84% | 121% |
| 20240815 | 1,592 | 1,807 | 1,592 | 1,723 | 56,900 | 161 | 110% | 108% | 587% | ▲▲▲▲▲▲▲ | 100% | 102% | 103% | 95% | 133% |
| 20240816 | 1,723 | 1,781 | 1,723 | 1,730 | 20,600 | 7 | 100% | 100% | 36% | ▲▲▲▲▲▲▲▲ | 99% | 103% | 103% | 99% | 134% |
| 20240819 | 1,701 | 1,758 | 1,691 | 1,692 | 14,300 | -38 | 98% | 99% | 69% | ▼ | 100% | 103% | 100% | 97% | 131% |
| 20240820 | 1,732 | 1,736 | 1,680 | 1,727 | 18,200 | 35 | 102% | 100% | 127% | ▲ | 101% | 102% | 96% | 100% | 134% |
| 20240821 | 1,740 | 1,760 | 1,696 | 1,760 | 6,900 | 33 | 102% | 101% | 38% | ▲▲ | 98% | 99% | 94% | 100% | 136% |
| 20240822 | 1,775 | 1,775 | 1,740 | 1,748 | 8,900 | -12 | 99% | 98% | 129% | ▼ | 101% | 101% | 95% | 99% | 135% |
| 20240823 | 1,748 | 1,764 | 1,740 | 1,759 | 2,900 | 11 | 101% | 101% | 33% | ▲ | 100% | 100% | 94% | 100% | 136% |
| 20240826 | 1,772 | 1,780 | 1,762 | 1,780 | 5,600 | 21 | 101% | 100% | 193% | ▲▲ | 99% | 100% | 94% | 100% | 138% |
| 20240827 | 1,765 | 1,779 | 1,707 | 1,740 | 4,400 | -40 | 98% | 99% | 79% | ▼ | 102% | 102% | 97% | 98% | 135% |
| 20240828 | 1,724 | 1,764 | 1,724 | 1,759 | 2,100 | 19 | 101% | 102% | 48% | ▲ | 102% | 101% | 97% | 99% | 136% |
| 20240829 | 1,722 | 1,764 | 1,722 | 1,764 | 4,600 | 5 | 100% | 102% | 219% | ▲▲ | 102% | 96% | 95% | 99% | 137% |
| 20240830 | 1,743 | 1,770 | 1,743 | 1,770 | 4,100 | 6 | 100% | 102% | 89% | ▲▲▲ | 99% | 94% | 94% | 99% | 137% |
| 20240902 | 1,770 | 1,770 | 1,754 | 1,759 | 5,400 | -11 | 99% | 99% | 132% | ▼ | 99% | 94% | 95% | 99% | 136% |
| 20240903 | 1,759 | 1,765 | 1,732 | 1,735 | 4,800 | -24 | 99% | 99% | 89% | ▼▼ | 97% | 97% | 97% | 97% | 122% |
| 20240904 | 1,715 | 1,729 | 1,670 | 1,670 | 9,900 | -65 | 96% | 97% | 206% | ▼▼▼ | 100% | 99% | 99% | 94% | 114% |
| 20240905 | 1,670 | 1,687 | 1,665 | 1,670 | 5,600 | 0 | 100% | 100% | 57% | -- | 99% | 96% | 97% | 94% | 114% |
| 20240906 | 1,670 | 1,679 | 1,630 | 1,657 | 6,000 | -13 | 99% | 99% | 107% | ▼ | 102% | 99% | 98% | 93% | 113% |
| 20240909 | 1,621 | 1,680 | 1,619 | 1,654 | 8,700 | -3 | 100% | 102% | 145% | ▼▼ | 102% | 100% | 96% | 93% | 111% |
| 20240910 | 1,622 | 1,677 | 1,622 | 1,660 | 8,000 | 6 | 100% | 102% | 92% | ▲ | 95% | 99% | 93% | 93% | 106% |
| 20240911 | 1,659 | 1,659 | 1,569 | 1,583 | 10,800 | -77 | 95% | 95% | 135% | ▼ | 100% | 104% | 96% | 89% | 100% |
| 20240912 | 1,600 | 1,619 | 1,592 | 1,599 | 4,400 | 16 | 101% | 100% | 41% | ▲ | 99% | 104% | 96% | 90% | 101% |
| 20240913 | 1,599 | 1,610 | 1,570 | 1,584 | 3,800 | -15 | 99% | 99% | 86% | ▼ | 95% | 97% | 91% | 89% | 100% |
| 20240917 | 1,704 | 1,704 | 1,613 | 1,617 | 8,600 | 33 | 102% | 95% | 226% | ▲ | 100% | 98% | 95% | 91% | 102% |
| 20240918 | 1,653 | 1,653 | 1,622 | 1,647 | 7,800 | 30 | 102% | 100% | 91% | ▲▲ | 101% | 97% | 96% | 93% | 104% |
| 20240919 | 1,647 | 1,670 | 1,634 | 1,664 | 5,000 | 17 | 101% | 101% | 64% | ▲▲▲ | 100% | 94% | 96% | 93% | 105% |
| 20240920 | 1,651 | 1,655 | 1,631 | 1,655 | 9,200 | -9 | 99% | 100% | 184% | ▼ | 97% | 90% | 94% | 93% | 105% |
| 20240924 | 1,674 | 1,674 | 1,600 | 1,616 | 15,500 | -39 | 98% | 97% | 168% | ▼▼ | 99% | 94% | 98% | 91% | 102% |
| 20240925 | 1,606 | 1,623 | 1,558 | 1,590 | 15,500 | -26 | 98% | 99% | 100% | ▼▼▼ | 98% | 96% | 99% | 90% | 100% |
| 20240926 | 1,590 | 1,600 | 1,530 | 1,555 | 37,700 | -35 | 98% | 98% | 243% | ▼▼▼▼ | 96% | 99% | 101% | 88% | 100% |
| 20240927 | 1,560 | 1,560 | 1,487 | 1,501 | 60,800 | -54 | 97% | 96% | 161% | ▼▼▼▼▼ | 101% | 103% | 106% | 85% | 100% |
| 20240930 | 1,487 | 1,499 | 1,460 | 1,499 | 37,700 | -2 | 100% | 101% | 62% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 85% | 100% |
| 20241001 | 1,499 | 1,540 | 1,465 | 1,512 | 32,200 | 13 | 101% | 101% | 85% | ▲ | 102% | 103% | 106% | 86% | 101% |
| 20241002 | 1,490 | 1,530 | 1,490 | 1,519 | 10,900 | 7 | 100% | 102% | 34% | ▲▲ | 100% | 98% | 102% | 88% | 101% |
| 20241003 | 1,544 | 1,544 | 1,525 | 1,538 | 5,100 | 19 | 101% | 100% | 47% | ▲▲▲ | 99% | 97% | 102% | 92% | 103% |
| 20241004 | 1,555 | 1,555 | 1,515 | 1,534 | 13,100 | -4 | 100% | 99% | 257% | ▼ | 99% | 98% | 101% | 92% | 102% |
| 20241007 | 1,540 | 1,540 | 1,520 | 1,531 | 5,700 | -3 | 100% | 99% | 44% | ▼▼ | 99% | 101% | 0% | 92% | 102% |
| 20241008 | 1,533 | 1,540 | 1,514 | 1,514 | 8,200 | -17 | 99% | 99% | 144% | ▼▼▼ | 99% | 103% | 0% | 91% | 101% |
| 20241009 | 1,528 | 1,529 | 1,514 | 1,514 | 4,300 | 0 | 100% | 99% | 52% | -- | 99% | 103% | 0% | 91% | 101% |
| 20241010 | 1,530 | 1,531 | 1,514 | 1,514 | 7,700 | 0 | 100% | 99% | 179% | -- | 100% | 104% | 0% | 91% | 101% |
| 20241011 | 1,520 | 1,525 | 1,513 | 1,513 | 6,500 | -1 | 100% | 100% | 84% | ▼ | 102% | 104% | 0% | 91% | 101% |
| 20241015 | 1,514 | 1,555 | 1,514 | 1,548 | 12,800 | 35 | 102% | 102% | 197% | ▲ | 102% | 102% | 0% | 93% | 103% |
| 20241016 | 1,548 | 1,574 | 1,544 | 1,574 | 11,500 | 26 | 102% | 102% | 90% | ▲▲ | 100% | 99% | 0% | 95% | 105% |
| 20241017 | 1,578 | 1,578 | 1,553 | 1,576 | 8,600 | 2 | 100% | 100% | 75% | ▲▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20241018 | 1,577 | 1,578 | 1,565 | 1,578 | 7,900 | 2 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20241021 | 1,579 | 1,580 | 1,548 | 1,579 | 13,000 | 1 | 100% | 100% | 165% | ▲▲▲▲▲ | 99% | 0% | 0% | 95% | 105% |
| 20241022 | 1,579 | 1,579 | 1,552 | 1,558 | 4,500 | -21 | 99% | 99% | 35% | ▼ | % | % | % | 96% | 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 | 0 | 98,800 | 0 | 64,400 | 0 | 34,400 |
| 2024-10-11 | 0 | 98,400 | 0 | 65,800 | 0 | 32,600 |
| 2024-10-04 | 0 | 98,000 | 0 | 65,800 | 0 | 32,200 |
| 2024-09-27 | 0 | 99,200 | 0 | 66,600 | 0 | 32,600 |
| 2024-09-20 | 0 | 83,600 | 0 | 61,700 | 0 | 21,900 |
| 2024-09-13 | 0 | 78,400 | 0 | 58,300 | 0 | 20,100 |
| 2024-09-06 | 0 | 80,800 | 0 | 61,200 | 0 | 19,600 |
| 2024-08-30 | 0 | 89,800 | 0 | 61,600 | 0 | 28,200 |
| 2024-08-23 | 0 | 94,700 | 0 | 61,400 | 0 | 33,300 |
| 2024-08-16 | 100 | 94,500 | 100 | 64,900 | 0 | 29,600 |
| 2024-08-09 | 0 | 82,600 | 0 | 56,400 | 0 | 26,200 |
| 2024-08-02 | 100 | 96,200 | 100 | 66,200 | 0 | 30,000 |
| 2024-07-26 | 0 | 89,700 | 0 | 68,200 | 0 | 21,500 |
| 2024-07-19 | 0 | 95,500 | 0 | 68,000 | 0 | 27,500 |
| 2024-07-12 | 100 | 91,400 | 100 | 63,400 | 0 | 28,000 |
| 2024-07-05 | 100 | 92,100 | 100 | 63,500 | 0 | 28,600 |
| 2024-06-28 | 0 | 84,000 | 0 | 63,100 | 0 | 20,900 |
| 2024-06-21 | 100 | 90,800 | 100 | 65,800 | 0 | 25,000 |
| 2024-06-14 | 0 | 92,000 | 0 | 66,800 | 0 | 25,200 |
| 2024-06-07 | 0 | 93,100 | 0 | 66,900 | 0 | 26,200 |
| 2024-05-31 | 0 | 95,800 | 0 | 66,000 | 0 | 29,800 |
| 2024-05-24 | 100 | 100,100 | 100 | 68,500 | 0 | 31,600 |
| 2024-05-17 | 100 | 100,700 | 100 | 68,200 | 0 | 32,500 |
| 2024-05-10 | 0 | 105,200 | 0 | 69,700 | 0 | 35,500 |
| 2024-05-02 | 100 | 106,800 | 100 | 70,700 | 0 | 36,100 |
| 2024-04-26 | 100 | 104,300 | 100 | 68,500 | 0 | 35,800 |
| 2024-04-19 | 100 | 106,000 | 100 | 69,400 | 0 | 36,600 |
| 2024-04-12 | 100 | 104,900 | 100 | 69,100 | 0 | 35,800 |
| 2024-04-05 | 100 | 114,600 | 100 | 69,100 | 0 | 45,500 |
| 2024-03-29 | 100 | 127,200 | 100 | 77,000 | 0 | 50,200 |
| 2024-03-22 | 0 | 127,600 | 0 | 76,400 | 0 | 51,200 |
| 2024-03-15 | 0 | 126,100 | 0 | 76,300 | 0 | 49,800 |
| 2024-03-08 | 0 | 129,700 | 0 | 77,600 | 0 | 52,100 |
| 2024-03-01 | 0 | 128,700 | 0 | 78,300 | 0 | 50,400 |
| 2024-02-22 | 100 | 140,200 | 100 | 86,300 | 0 | 53,900 |
| 2024-02-16 | 0 | 152,300 | 0 | 87,400 | 0 | 64,900 |
| 2024-02-09 | 0 | 169,500 | 0 | 92,400 | 0 | 77,100 |
| 2024-02-02 | 0 | 179,800 | 0 | 94,900 | 0 | 84,900 |
| 2024-01-26 | 0 | 204,700 | 0 | 100,600 | 0 | 104,100 |
| 2024-01-19 | 0 | 211,900 | 0 | 101,400 | 0 | 110,500 |
| 2024-01-12 | 400 | 221,300 | 400 | 102,100 | 0 | 119,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-09 | UBS AG | 35,100 | 0.41% | ▼ | -16,600 | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 |
| 2024-05-08 | UBS AG | 51,700 | 0.61% | ▲ | 1,100 | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 |
| 2024-05-02 | UBS AG | 50,600 | 0.59% | ▼ | -800 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 |
| 2024-05-01 | UBS AG | 51,400 | 0.60% | ▲ | 9,000 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 |
| 2024-04-18 | UBS AG | 42,400 | 0.50% | ▲ | 300 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | 壽屋 | 2024年６月期 決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | 壽屋 | 2024年６月期 決算補足説明資料 |
| 20240415 | 15:00 | 壽屋 | 株主優待制度の変更に関するお知らせ |
| 20240405 | 16:30 | 壽屋 | その他の関係会社の異動に関するお知らせ |
| 20240214 | 15:00 | 壽屋 | 業績予想の修正に関するお知らせ |
| 20240214 | 15:00 | 壽屋 | 2024年６月期 第２四半期決算短信〔日本基準〕(非連結) |
| 20240214 | 15:00 | 壽屋 | 2024年６月期 第２四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8JT | 350 | 2024-04-09 11:13 | 株式会社壽屋 | 株式会社テレビ朝日 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7809 | 1 | コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-10-23 02:28:19 |
| 7809 | 2 | 『ARMORED CORE VI FIRES OF RUBICON』 1st Anniversary POP UP SHOP｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-07-31 00:30:03 |
| 7809 | 2 | フォルムアームズ カラーリングコンテスト Round 1 ～RAIL VIRTH V.F.A～｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-07-25 18:28:20 |
| 7809 | 2 | IRニュース – 株式会社 壽屋 企業情報ポータルサイト | 2024-06-14 17:00:13 |
| 7809 | 2 | 風来のシレン展｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-06-14 17:00:11 |
| 7809 | 2 | オーメル TYPE-LAHIRE ステイシス フルパッケージVer.｜ARMORED CORE｜ロボット/メカ プラモデル｜プラモデル｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-06-14 17:00:10 |
| 7809 | 2 | フレームアームズ・ガール 金剛 Destroyer Ver.｜フレームアームズ・ガール｜美少女プラモデル｜プラモデル｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-06-14 17:00:08 |
| 7809 | 3 | 【再掲載｜類似品・模倣品情報】 ARTIST SUPPORT ITEM ハンドモデル 類似品・模倣品への対応について｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-08-21 01:30:33 |
| 7809 | 3 | コトブキヤ製品情報ポータルサイト メンテナンスのお知らせ｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-08-20 13:30:23 |
| 7809 | 3 | 【コトブキヤオンラインショップ・お客様相談センター】お盆期間営業のご案内2024｜コトブキヤ製品情報ポータルサイト｜フィギュア・プラモデル・ホビー | 2024-07-22 13:29:20 |