| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,485 | 3,495 | 3,460 | 3,480 | 17,800 | -5 | 100% | 100% | 84% | ▼▼▼ | 101% | 100% | 95% | 89% | 100% |
| 20250121 | 3,480 | 3,530 | 3,480 | 3,530 | 20,800 | 50 | 101% | 101% | 117% | ▲ | 98% | 98% | 92% | 91% | 101% |
| 20250122 | 3,575 | 3,575 | 3,490 | 3,505 | 13,200 | -25 | 99% | 98% | 63% | ▼ | 99% | 100% | 94% | 90% | 101% |
| 20250123 | 3,510 | 3,510 | 3,455 | 3,470 | 20,800 | -35 | 99% | 99% | 158% | ▼▼ | 99% | 100% | 94% | 89% | 100% |
| 20250124 | 3,510 | 3,510 | 3,455 | 3,485 | 20,200 | 15 | 100% | 99% | 97% | ▲ | 98% | 99% | 93% | 89% | 100% |
| 20250127 | 3,545 | 3,545 | 3,475 | 3,475 | 15,900 | -10 | 100% | 98% | 79% | ▼ | 101% | 100% | 95% | 89% | 100% |
| 20250128 | 3,470 | 3,505 | 3,470 | 3,495 | 18,500 | 20 | 101% | 101% | 116% | ▲ | 99% | 95% | 94% | 90% | 101% |
| 20250129 | 3,495 | 3,495 | 3,465 | 3,470 | 16,200 | -25 | 99% | 99% | 88% | ▼ | 101% | 95% | 93% | 89% | 100% |
| 20250130 | 3,485 | 3,520 | 3,455 | 3,520 | 15,500 | 50 | 101% | 101% | 96% | ▲ | 99% | 93% | 91% | 90% | 101% |
| 20250131 | 3,520 | 3,530 | 3,470 | 3,470 | 19,100 | -50 | 99% | 99% | 123% | ▼ | 95% | 94% | 92% | 89% | 100% |
| 20250203 | 3,450 | 3,455 | 3,260 | 3,280 | 43,300 | -190 | 95% | 95% | 227% | ▼▼ | 99% | 97% | 95% | 86% | 100% |
| 20250204 | 3,345 | 3,380 | 3,285 | 3,315 | 23,800 | 35 | 101% | 99% | 55% | ▲ | 99% | 98% | 95% | 89% | 101% |
| 20250205 | 3,315 | 3,315 | 3,255 | 3,270 | 20,000 | -45 | 99% | 99% | 84% | ▼ | 100% | 101% | 97% | 88% | 100% |
| 20250206 | 3,255 | 3,310 | 3,245 | 3,260 | 16,200 | -10 | 100% | 100% | 81% | ▼▼ | 99% | 101% | 97% | 89% | 100% |
| 20250207 | 3,260 | 3,270 | 3,230 | 3,235 | 19,600 | -25 | 99% | 99% | 121% | ▼▼▼ | 101% | 100% | 98% | 91% | 100% |
| 20250210 | 3,225 | 3,250 | 3,220 | 3,250 | 10,100 | 15 | 100% | 101% | 52% | ▲ | 100% | 99% | 97% | 92% | 100% |
| 20250212 | 3,250 | 3,270 | 3,230 | 3,240 | 23,100 | -10 | 100% | 100% | 229% | ▼ | 102% | 98% | 98% | 92% | 100% |
| 20250213 | 3,240 | 3,315 | 3,240 | 3,295 | 12,400 | 55 | 102% | 102% | 54% | ▲ | 98% | 95% | 96% | 93% | 102% |
| 20250214 | 3,295 | 3,295 | 3,230 | 3,240 | 18,200 | -55 | 98% | 98% | 147% | ▼ | 100% | 95% | 98% | 92% | 100% |
| 20250217 | 3,235 | 3,255 | 3,210 | 3,220 | 15,000 | -20 | 99% | 100% | 82% | ▼▼ | 99% | 96% | 98% | 91% | 100% |
| 20250218 | 3,215 | 3,215 | 3,170 | 3,170 | 15,100 | -50 | 98% | 99% | 101% | ▼▼▼ | 99% | 98% | 100% | 90% | 100% |
| 20250219 | 3,165 | 3,190 | 3,130 | 3,135 | 20,800 | -35 | 99% | 99% | 138% | ▼▼▼▼ | 98% | 99% | 101% | 89% | 100% |
| 20250220 | 3,135 | 3,135 | 3,070 | 3,075 | 21,900 | -60 | 98% | 98% | 105% | ▼▼▼▼▼ | 102% | 104% | 105% | 87% | 100% |
| 20250225 | 3,030 | 3,120 | 3,015 | 3,085 | 19,300 | 10 | 100% | 102% | 88% | ▲ | 99% | 103% | 105% | 88% | 100% |
| 20250226 | 3,070 | 3,095 | 3,020 | 3,045 | 15,300 | -40 | 99% | 99% | 79% | ▼ | 101% | 103% | 105% | 87% | 100% |
| 20250227 | 3,070 | 3,110 | 3,070 | 3,100 | 15,100 | 55 | 102% | 101% | 99% | ▲ | 100% | 103% | 105% | 88% | 102% |
| 20250228 | 3,080 | 3,125 | 3,075 | 3,095 | 11,300 | -5 | 100% | 100% | 75% | ▼ | 100% | 100% | 102% | 88% | 102% |
| 20250303 | 3,155 | 3,195 | 3,130 | 3,160 | 32,200 | 65 | 102% | 100% | 285% | ▲ | 99% | 99% | 101% | 90% | 104% |
| 20250304 | 3,180 | 3,185 | 3,140 | 3,145 | 13,900 | -15 | 100% | 99% | 43% | ▼ | 101% | 100% | 103% | 91% | 103% |
| 20250305 | 3,135 | 3,170 | 3,135 | 3,155 | 13,800 | 10 | 100% | 101% | 99% | ▲ | 100% | 96% | 101% | 95% | 104% |
| 20250306 | 3,175 | 3,185 | 3,145 | 3,165 | 20,700 | 10 | 100% | 100% | 150% | ▲▲ | 100% | 97% | 102% | 95% | 104% |
| 20250307 | 3,150 | 3,160 | 3,100 | 3,160 | 23,100 | -5 | 100% | 100% | 112% | ▼ | 99% | 97% | 102% | 96% | 104% |
| 20250310 | 3,160 | 3,160 | 3,125 | 3,130 | 11,600 | -30 | 99% | 99% | 50% | ▼▼ | 98% | 101% | 104% | 95% | 103% |
| 20250311 | 3,090 | 3,090 | 2,999 | 3,035 | 32,200 | -95 | 97% | 98% | 278% | ▼▼▼ | 101% | 105% | 106% | 92% | 100% |
| 20250312 | 3,025 | 3,060 | 3,010 | 3,045 | 19,300 | 10 | 100% | 101% | 60% | ▲ | 100% | 104% | 102% | 92% | 100% |
| 20250313 | 3,045 | 3,060 | 3,020 | 3,040 | 12,900 | -5 | 100% | 100% | 67% | ▼ | 101% | 105% | 100% | 92% | 100% |
| 20250314 | 3,015 | 3,050 | 3,010 | 3,050 | 15,100 | 10 | 100% | 101% | 117% | ▲ | 101% | 103% | 97% | 93% | 100% |
| 20250317 | 3,095 | 3,115 | 3,055 | 3,115 | 12,000 | 65 | 102% | 101% | 79% | ▲▲ | 102% | 102% | 96% | 96% | 103% |
| 20250318 | 3,115 | 3,180 | 3,090 | 3,165 | 27,000 | 50 | 102% | 102% | 225% | ▲▲▲ | 100% | 102% | 96% | 98% | 104% |
| 20250319 | 3,140 | 3,195 | 3,125 | 3,140 | 24,400 | -25 | 99% | 100% | 90% | ▼ | 101% | 103% | 97% | 99% | 103% |
| 20250321 | 3,130 | 3,185 | 3,110 | 3,175 | 38,100 | 35 | 101% | 101% | 156% | ▲ | 99% | 101% | 95% | 100% | 105% |
| 20250324 | 3,200 | 3,210 | 3,160 | 3,160 | 26,900 | -15 | 100% | 99% | 71% | ▼ | 99% | 98% | 95% | 100% | 104% |
| 20250325 | 3,200 | 3,200 | 3,145 | 3,170 | 15,900 | 10 | 100% | 99% | 59% | ▲ | 101% | 95% | 96% | 100% | 104% |
| 20250326 | 3,170 | 3,210 | 3,150 | 3,210 | 28,500 | 40 | 101% | 101% | 179% | ▲▲ | 101% | 95% | 95% | 100% | 106% |
| 20250327 | 3,175 | 3,220 | 3,160 | 3,220 | 26,300 | 10 | 100% | 101% | 92% | ▲▲▲ | 98% | 94% | 95% | 100% | 106% |
| 20250328 | 3,185 | 3,185 | 3,105 | 3,120 | 26,300 | -100 | 97% | 98% | 100% | ▼ | 98% | 93% | 99% | 97% | 103% |
| 20250331 | 3,070 | 3,070 | 3,005 | 3,010 | 24,800 | -110 | 96% | 98% | 94% | ▼▼ | 99% | 91% | 99% | 93% | 100% |
| 20250401 | 3,055 | 3,060 | 3,010 | 3,010 | 18,500 | 0 | 100% | 99% | 75% | -- | 99% | 92% | 100% | 93% | 100% |
| 20250402 | 3,035 | 3,035 | 2,990 | 2,995 | 17,500 | -15 | 100% | 99% | 95% | ▼ | 100% | 99% | 106% | 93% | 100% |
| 20250403 | 2,860 | 2,887 | 2,831 | 2,857 | 40,300 | -138 | 95% | 100% | 230% | ▼▼ | 97% | 105% | 0% | 89% | 100% |
| 20250404 | 2,757 | 2,760 | 2,594 | 2,662 | 48,000 | -195 | 93% | 97% | 119% | ▼▼▼ | 105% | 113% | 0% | 83% | 100% |
| 20250408 | 2,653 | 2,816 | 2,653 | 2,791 | 41,600 | 129 | 105% | 105% | 87% | ▲ | 99% | 111% | 0% | 87% | 105% |
| 20250409 | 2,699 | 2,741 | 2,647 | 2,663 | 30,700 | -128 | 95% | 99% | 74% | ▼ | 99% | 104% | 0% | 83% | 100% |
| 20250410 | 2,863 | 2,897 | 2,813 | 2,842 | 48,700 | 179 | 107% | 99% | 159% | ▲ | 104% | 105% | 0% | 88% | 107% |
| 20250411 | 2,796 | 2,910 | 2,759 | 2,902 | 31,600 | 60 | 102% | 104% | 65% | ▲▲ | 102% | 104% | 0% | 90% | 109% |
| 20250414 | 2,927 | 3,010 | 2,927 | 3,000 | 30,600 | 98 | 103% | 102% | 97% | ▲▲▲ | 99% | 100% | 0% | 93% | 113% |
| 20250415 | 3,020 | 3,065 | 2,975 | 2,976 | 20,900 | -24 | 99% | 99% | 68% | ▼ | 98% | 0% | 0% | 92% | 112% |
| 20250416 | 2,989 | 2,991 | 2,926 | 2,933 | 17,400 | -43 | 99% | 98% | 83% | ▼▼ | 100% | 0% | 0% | 91% | 110% |
| 20250417 | 2,926 | 2,935 | 2,918 | 2,933 | 5,200 | 0 | 100% | 100% | 30% | -- | 103% | 0% | 0% | 91% | 110% |
| 20250418 | 2,954 | 3,030 | 2,920 | 3,030 | 16,600 | 97 | 103% | 103% | 319% | ▲ | % | % | % | 94% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 400 | 75,400 | 100 | 60,800 | 300 | 14,600 |
| 2025-04-04 | 600 | 83,700 | 0 | 64,800 | 600 | 18,900 |
| 2025-03-28 | 200 | 83,000 | 0 | 63,900 | 200 | 19,100 |
| 2025-03-21 | 300 | 75,600 | 0 | 54,100 | 300 | 21,500 |
| 2025-03-14 | 800 | 62,400 | 0 | 41,600 | 800 | 20,800 |
| 2025-03-07 | 900 | 58,300 | 0 | 40,300 | 900 | 18,000 |
| 2025-02-28 | 1,100 | 70,100 | 0 | 58,900 | 1,100 | 11,200 |
| 2025-02-21 | 1,500 | 69,600 | 0 | 58,400 | 1,500 | 11,200 |
| 2025-02-14 | 200 | 66,100 | 0 | 57,600 | 200 | 8,500 |
| 2025-02-07 | 200 | 64,700 | 0 | 56,700 | 200 | 8,000 |
| 2025-01-31 | 200 | 63,100 | 0 | 55,500 | 200 | 7,600 |
| 2025-01-24 | 0 | 60,300 | 0 | 54,200 | 0 | 6,100 |
| 2025-01-17 | 500 | 58,500 | 0 | 52,500 | 500 | 6,000 |
| 2025-01-10 | 900 | 58,000 | 0 | 52,000 | 900 | 6,000 |
| 2024-12-27 | 100 | 54,000 | 100 | 50,900 | 0 | 3,100 |
| 2024-12-20 | 200 | 68,100 | 100 | 65,400 | 100 | 2,700 |
| 2024-12-13 | 400 | 57,300 | 100 | 54,800 | 300 | 2,500 |
| 2024-12-06 | 600 | 50,700 | 200 | 47,600 | 400 | 3,100 |
| 2024-11-29 | 700 | 46,300 | 200 | 42,800 | 500 | 3,500 |
| 2024-11-22 | 900 | 40,900 | 200 | 37,700 | 700 | 3,200 |
| 2024-11-15 | 1,100 | 34,900 | 200 | 32,500 | 900 | 2,400 |
| 2024-11-08 | 2,100 | 35,200 | 200 | 32,600 | 1,900 | 2,600 |
| 2024-11-01 | 1,700 | 36,000 | 200 | 32,700 | 1,500 | 3,300 |
| 2024-10-25 | 1,100 | 35,900 | 200 | 32,500 | 900 | 3,400 |
| 2024-10-18 | 2,800 | 43,800 | 200 | 40,900 | 2,600 | 2,900 |
| 2024-10-11 | 2,900 | 37,300 | 1,100 | 33,600 | 1,800 | 3,700 |
| 2024-10-04 | 2,300 | 36,500 | 1,000 | 33,400 | 1,300 | 3,100 |
| 2024-09-27 | 300 | 37,200 | 0 | 34,400 | 300 | 2,800 |
| 2024-09-20 | 300 | 39,400 | 100 | 34,800 | 200 | 4,600 |
| 2024-09-13 | 400 | 50,300 | 0 | 44,200 | 400 | 6,100 |
| 2024-09-06 | 100 | 49,500 | 0 | 44,100 | 100 | 5,400 |
| 2024-08-30 | 100 | 50,300 | 0 | 44,500 | 100 | 5,800 |
| 2024-08-23 | 200 | 51,700 | 0 | 45,200 | 200 | 6,500 |
| 2024-08-16 | 100 | 53,300 | 0 | 46,100 | 100 | 7,200 |
| 2024-08-09 | 100 | 53,000 | 0 | 46,600 | 100 | 6,400 |
| 2024-08-02 | 100 | 64,800 | 100 | 56,300 | 0 | 8,500 |
| 2024-07-26 | 2,300 | 69,900 | 300 | 62,000 | 2,000 | 7,900 |
| 2024-07-19 | 400 | 69,100 | 0 | 61,800 | 400 | 7,300 |
| 2024-07-12 | 500 | 69,400 | 0 | 62,100 | 500 | 7,300 |
| 2024-07-05 | 200 | 71,000 | 0 | 62,700 | 200 | 8,300 |
| 2024-06-28 | 200 | 70,800 | 0 | 62,900 | 200 | 7,900 |
| 2024-06-21 | 100 | 73,100 | 0 | 63,700 | 100 | 9,400 |
| 2024-06-14 | 200 | 71,600 | 100 | 63,800 | 100 | 7,800 |
| 2024-06-07 | 400 | 73,400 | 100 | 64,600 | 300 | 8,800 |
| 2024-05-31 | 300 | 81,500 | 100 | 64,900 | 200 | 16,600 |
| 2024-05-24 | 400 | 83,800 | 100 | 65,400 | 300 | 18,400 |
| 2024-05-17 | 1,300 | 84,000 | 100 | 66,400 | 1,200 | 17,600 |
| 2024-05-10 | 1,600 | 78,500 | 100 | 67,700 | 1,500 | 10,800 |
| 2024-05-02 | 700 | 79,400 | 0 | 69,500 | 700 | 9,900 |
| 2024-04-26 | 800 | 82,600 | 0 | 69,600 | 800 | 13,000 |
| 2024-04-19 | 200 | 90,400 | 0 | 70,700 | 200 | 19,700 |
| 2024-04-12 | 1,000 | 89,800 | 0 | 68,600 | 1,000 | 21,200 |
| 2024-04-05 | 1,000 | 92,800 | 0 | 70,900 | 1,000 | 21,900 |
| 2024-03-29 | 1,100 | 94,000 | 0 | 71,200 | 1,100 | 22,800 |
| 2024-03-22 | 1,000 | 95,000 | 0 | 73,700 | 1,000 | 21,300 |
| 2024-03-15 | 900 | 95,500 | 0 | 74,200 | 900 | 21,300 |
| 2024-03-08 | 500 | 99,600 | 0 | 76,900 | 500 | 22,700 |
| 2024-03-01 | 200 | 101,900 | 0 | 79,700 | 200 | 22,200 |
| 2024-02-22 | 1,400 | 133,100 | 100 | 110,300 | 1,300 | 22,800 |
| 2024-02-16 | 700 | 144,200 | 0 | 117,800 | 700 | 26,400 |
| 2024-02-09 | 800 | 138,400 | 0 | 118,200 | 800 | 20,200 |
| 2024-02-02 | 900 | 138,600 | 0 | 115,900 | 900 | 22,700 |
| 2024-01-26 | 800 | 136,300 | 0 | 110,000 | 800 | 26,300 |
| 2024-01-19 | 900 | 140,300 | 0 | 111,600 | 900 | 28,700 |
| 2024-01-12 | 1,100 | 135,300 | 0 | 107,900 | 1,100 | 27,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250228 | 16:00 | 蝶理 | 執行役員の異動に関するお知らせ |
| 20250131 | 15:00 | 蝶理 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 15:00 | 蝶理 | 2025年３月期第３四半期決算説明資料（ハイライト情報） |
| 20241029 | 14:00 | 蝶理 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241029 | 14:00 | 蝶理 | 2025年３月期第２四半期（中間期）決算説明資料（ハイライト情報） |
| 20240726 | 16:00 | 蝶理 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 蝶理 | 2025年３月期第１四半期決算説明資料（ハイライト情報） |
| 20240618 | 16:00 | 蝶理 | 支配株主等に関する事項について |
| 20240508 | 14:05 | 蝶理 | 代表取締役及び役員の異動に関するお知らせ |
| 20240426 | 14:00 | 蝶理 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240426 | 14:00 | 蝶理 | 2024年３月期通期決算説明資料（ハイライト情報） |
| 20240426 | 14:00 | 蝶理 | 剰余金の配当（増配）に関するお知らせ |
| 20240131 | 16:00 | 蝶理 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 16:00 | 蝶理 | 2024年３月期第３四半期決算説明資料（ハイライト情報） |
| 20240131 | 16:00 | 蝶理 | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH7V | 350 | 2024-10-07 14:03 | 蝶理株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8014 | 1 | 蝶理株式会社 | 2025-04-19 06:23:11 |
| 8014 | 2 | 株主総会 | 蝶理株式会社 | 2024-06-19 08:26:30 |
| 8014 | 2 | 株主還元 | 蝶理株式会社 | 2024-06-19 08:26:29 |
| 8014 | 2 | 株式事務手続き | 蝶理株式会社 | 2024-06-19 08:26:28 |
| 8014 | 2 | 株式基本情報 | 蝶理株式会社 | 2024-06-19 08:26:27 |
| 8014 | 2 | 株価情報 | 蝶理株式会社 | 2024-06-19 08:26:26 |
| 8014 | 2 | 株主の皆さまへのお知らせ | 蝶理株式会社 | 2024-06-19 08:26:24 |
| 8014 | 2 | 定款・株式取扱規則 | 蝶理株式会社 | 2024-06-19 08:26:23 |
| 8014 | 2 | 株主通信 | 蝶理株式会社 | 2024-06-19 08:26:22 |
| 8014 | 2 | 有価証券報告書等 | 蝶理株式会社 | 2024-06-19 08:26:21 |