| 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 | 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% | 102% | 92% | 102% |
| 20241007 | 1,540 | 1,540 | 1,520 | 1,531 | 5,700 | -3 | 100% | 99% | 44% | ▼▼ | 99% | 101% | 102% | 92% | 102% |
| 20241008 | 1,533 | 1,540 | 1,514 | 1,514 | 8,200 | -17 | 99% | 99% | 144% | ▼▼▼ | 99% | 103% | 102% | 91% | 101% |
| 20241009 | 1,528 | 1,529 | 1,514 | 1,514 | 4,300 | 0 | 100% | 99% | 52% | -- | 99% | 103% | 104% | 91% | 101% |
| 20241010 | 1,530 | 1,531 | 1,514 | 1,514 | 7,700 | 0 | 100% | 99% | 179% | -- | 100% | 104% | 104% | 91% | 101% |
| 20241011 | 1,520 | 1,525 | 1,513 | 1,513 | 6,500 | -1 | 100% | 100% | 84% | ▼ | 102% | 104% | 105% | 91% | 101% |
| 20241015 | 1,514 | 1,555 | 1,514 | 1,548 | 12,800 | 35 | 102% | 102% | 197% | ▲ | 102% | 102% | 103% | 93% | 103% |
| 20241016 | 1,548 | 1,574 | 1,544 | 1,574 | 11,500 | 26 | 102% | 102% | 90% | ▲▲ | 100% | 99% | 102% | 95% | 105% |
| 20241017 | 1,578 | 1,578 | 1,553 | 1,576 | 8,600 | 2 | 100% | 100% | 75% | ▲▲▲ | 100% | 97% | 102% | 95% | 105% |
| 20241018 | 1,577 | 1,578 | 1,565 | 1,578 | 7,900 | 2 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 97% | 102% | 95% | 105% |
| 20241021 | 1,579 | 1,580 | 1,548 | 1,579 | 13,000 | 1 | 100% | 100% | 165% | ▲▲▲▲▲ | 99% | 98% | 102% | 95% | 105% |
| 20241022 | 1,579 | 1,579 | 1,552 | 1,558 | 4,500 | -21 | 99% | 99% | 35% | ▼ | 98% | 100% | 103% | 96% | 104% |
| 20241023 | 1,557 | 1,557 | 1,513 | 1,527 | 7,300 | -31 | 98% | 98% | 162% | ▼▼ | 100% | 102% | 105% | 96% | 102% |
| 20241024 | 1,530 | 1,536 | 1,501 | 1,530 | 5,600 | 3 | 100% | 100% | 77% | ▲ | 99% | 102% | 105% | 97% | 102% |
| 20241025 | 1,533 | 1,533 | 1,499 | 1,524 | 5,600 | -6 | 100% | 99% | 100% | ▼ | 98% | 99% | 102% | 97% | 102% |
| 20241028 | 1,577 | 1,577 | 1,543 | 1,549 | 11,300 | 25 | 102% | 98% | 202% | ▲ | 102% | 102% | 105% | 98% | 103% |
| 20241029 | 1,535 | 1,562 | 1,535 | 1,562 | 3,200 | 13 | 101% | 102% | 28% | ▲▲ | 100% | 101% | 104% | 99% | 103% |
| 20241030 | 1,555 | 1,566 | 1,550 | 1,562 | 4,400 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 100% | 99% | 103% |
| 20241031 | 1,561 | 1,565 | 1,560 | 1,565 | 3,700 | 3 | 100% | 100% | 84% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20241101 | 1,565 | 1,567 | 1,555 | 1,565 | 3,900 | 0 | 100% | 100% | 105% | -- | 99% | 101% | 100% | 99% | 103% |
| 20241105 | 1,565 | 1,565 | 1,557 | 1,557 | 1,700 | -8 | 99% | 99% | 44% | ▼ | 101% | 102% | 100% | 99% | 103% |
| 20241106 | 1,557 | 1,569 | 1,557 | 1,565 | 5,100 | 8 | 101% | 101% | 300% | ▲ | 100% | 102% | 99% | 99% | 103% |
| 20241107 | 1,564 | 1,570 | 1,560 | 1,562 | 3,100 | -3 | 100% | 100% | 61% | ▼ | 102% | 103% | 99% | 99% | 103% |
| 20241108 | 1,562 | 1,590 | 1,562 | 1,587 | 7,200 | 25 | 102% | 102% | 232% | ▲ | 99% | 101% | 94% | 100% | 105% |
| 20241111 | 1,591 | 1,598 | 1,581 | 1,581 | 2,200 | -6 | 100% | 99% | 31% | ▼ | 99% | 97% | 93% | 100% | 104% |
| 20241112 | 1,599 | 1,599 | 1,582 | 1,584 | 4,200 | 3 | 100% | 99% | 191% | ▲ | 100% | 98% | 94% | 100% | 104% |
| 20241113 | 1,594 | 1,600 | 1,577 | 1,592 | 8,900 | 8 | 101% | 100% | 212% | ▲▲ | 100% | 97% | 93% | 100% | 104% |
| 20241114 | 1,607 | 1,610 | 1,590 | 1,610 | 9,300 | 18 | 101% | 100% | 104% | ▲▲▲ | 109% | 110% | 105% | 100% | 106% |
| 20241115 | 1,418 | 1,570 | 1,418 | 1,540 | 63,900 | -70 | 96% | 109% | 687% | ▼ | 98% | 98% | 94% | 96% | 101% |
| 20241118 | 1,580 | 1,580 | 1,510 | 1,552 | 8,700 | 12 | 101% | 98% | 14% | ▲ | 101% | 99% | 96% | 96% | 102% |
| 20241119 | 1,550 | 1,573 | 1,549 | 1,565 | 2,400 | 13 | 101% | 101% | 28% | ▲▲ | 99% | 95% | 95% | 97% | 103% |
| 20241120 | 1,568 | 1,569 | 1,548 | 1,554 | 4,100 | -11 | 99% | 99% | 171% | ▼ | 99% | 94% | 95% | 97% | 102% |
| 20241121 | 1,554 | 1,555 | 1,542 | 1,542 | 4,800 | -12 | 99% | 99% | 117% | ▼▼ | 100% | 92% | 96% | 96% | 101% |
| 20241122 | 1,542 | 1,549 | 1,542 | 1,542 | 2,200 | 0 | 100% | 100% | 46% | -- | 97% | 92% | 96% | 96% | 101% |
| 20241125 | 1,540 | 1,540 | 1,480 | 1,496 | 18,400 | -46 | 97% | 97% | 836% | ▼ | 98% | 97% | 99% | 93% | 100% |
| 20241126 | 1,491 | 1,491 | 1,459 | 1,466 | 23,300 | -30 | 98% | 98% | 127% | ▼▼ | 97% | 102% | 100% | 91% | 100% |
| 20241127 | 1,466 | 1,466 | 1,416 | 1,417 | 30,500 | -49 | 97% | 97% | 131% | ▼▼▼ | 100% | 105% | 103% | 88% | 100% |
| 20241128 | 1,420 | 1,430 | 1,419 | 1,422 | 13,500 | 5 | 100% | 100% | 44% | ▲ | 99% | 104% | 102% | 88% | 100% |
| 20241129 | 1,423 | 1,424 | 1,414 | 1,414 | 10,700 | -8 | 99% | 99% | 79% | ▼ | 102% | 104% | 102% | 88% | 100% |
| 20241202 | 1,413 | 1,449 | 1,413 | 1,439 | 11,100 | 25 | 102% | 102% | 104% | ▲ | 104% | 102% | 100% | 89% | 102% |
| 20241203 | 1,440 | 1,491 | 1,440 | 1,491 | 15,900 | 52 | 104% | 104% | 143% | ▲▲ | 99% | 98% | 96% | 93% | 105% |
| 20241204 | 1,503 | 1,507 | 1,462 | 1,485 | 12,300 | -6 | 100% | 99% | 77% | ▼ | 97% | 97% | 95% | 92% | 105% |
| 20241205 | 1,515 | 1,520 | 1,458 | 1,468 | 30,200 | -17 | 99% | 97% | 246% | ▼▼ | 99% | 100% | 98% | 91% | 104% |
| 20241206 | 1,474 | 1,479 | 1,464 | 1,465 | 10,600 | -3 | 100% | 99% | 35% | ▼▼▼ | 100% | 100% | 0% | 91% | 104% |
| 20241209 | 1,465 | 1,469 | 1,460 | 1,468 | 7,800 | 3 | 100% | 100% | 74% | ▲ | 100% | 98% | 0% | 91% | 104% |
| 20241210 | 1,476 | 1,476 | 1,468 | 1,476 | 5,400 | 8 | 101% | 100% | 69% | ▲▲ | 99% | 97% | 0% | 92% | 104% |
| 20241211 | 1,476 | 1,479 | 1,468 | 1,468 | 9,200 | -8 | 99% | 99% | 170% | ▼ | 99% | 97% | 0% | 91% | 104% |
| 20241212 | 1,475 | 1,475 | 1,460 | 1,460 | 6,700 | -8 | 99% | 99% | 73% | ▼▼ | 99% | 98% | 0% | 93% | 103% |
| 20241213 | 1,460 | 1,460 | 1,441 | 1,444 | 13,800 | -16 | 99% | 99% | 206% | ▼▼▼ | 99% | 100% | 0% | 92% | 102% |
| 20241216 | 1,444 | 1,444 | 1,428 | 1,429 | 9,800 | -15 | 99% | 99% | 71% | ▼▼▼▼ | 100% | 101% | 0% | 91% | 101% |
| 20241217 | 1,425 | 1,455 | 1,425 | 1,430 | 10,100 | 1 | 100% | 100% | 103% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241218 | 1,430 | 1,430 | 1,420 | 1,424 | 6,700 | -6 | 100% | 100% | 66% | ▼ | 101% | 0% | 0% | 92% | 101% |
| 20241219 | 1,415 | 1,432 | 1,414 | 1,425 | 6,600 | 1 | 100% | 101% | 99% | ▲ | 101% | 0% | 0% | 92% | 101% |
| 20241220 | 1,431 | 1,449 | 1,430 | 1,446 | 6,200 | 21 | 101% | 101% | 94% | ▲▲ | % | % | % | 97% | 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 | 98,300 | 0 | 74,600 | 0 | 23,700 |
| 2024-12-06 | 0 | 102,700 | 0 | 76,700 | 0 | 26,000 |
| 2024-11-29 | 0 | 102,300 | 0 | 78,300 | 0 | 24,000 |
| 2024-11-22 | 0 | 93,100 | 0 | 68,900 | 0 | 24,200 |
| 2024-11-15 | 0 | 97,200 | 0 | 69,300 | 0 | 27,900 |
| 2024-11-08 | 0 | 99,200 | 0 | 66,200 | 0 | 33,000 |
| 2024-11-01 | 0 | 95,200 | 0 | 66,100 | 0 | 29,100 |
| 2024-10-25 | 0 | 93,900 | 0 | 66,700 | 0 | 27,200 |
| 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 |
|---|---|---|---|
| 20241023 | 15:30 | 壽屋 | 支配株主等に関する事項について |
| 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 | 2024-12-21 12:26:25 |
| 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 | 『アルカナディア』テレビアニメ化決定!!｜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 | 2024-12-21 00:30:07 |
| 7809 | 3 | 2025年1月発売予定商品『ヴァミリオ』発売月変更と仕様追加のお詫びとお知らせ｜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 | 2024-12-13 13:29:31 |
| 7809 | 3 | 【コトブキヤショップ各店・お客様相談センター】2024～2025年 年末年始営業時間及び業務案内のお知らせ｜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 | 2024-12-10 13:29:43 |