| 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 | 3,610 | 3,645 | 3,570 | 3,635 | 37,600 | 20 | 101% | 101% | 189% | ▲ | 100% | 104% | 96% | 97% | 103% |
| 20240726 | 3,635 | 3,660 | 3,570 | 3,620 | 46,200 | -15 | 100% | 100% | 123% | ▼ | 104% | 99% | 95% | 97% | 102% |
| 20240729 | 3,690 | 3,825 | 3,685 | 3,825 | 81,000 | 205 | 106% | 104% | 175% | ▲ | 98% | 88% | 92% | 100% | 108% |
| 20240730 | 3,820 | 3,850 | 3,690 | 3,755 | 82,000 | -70 | 98% | 98% | 101% | ▼ | 103% | 90% | 95% | 98% | 106% |
| 20240731 | 3,700 | 3,820 | 3,700 | 3,795 | 32,300 | 40 | 101% | 103% | 39% | ▲ | 97% | 88% | 94% | 99% | 107% |
| 20240801 | 3,765 | 3,765 | 3,645 | 3,645 | 47,000 | -150 | 96% | 97% | 146% | ▼ | 96% | 95% | 102% | 95% | 103% |
| 20240802 | 3,505 | 3,510 | 3,345 | 3,365 | 63,900 | -280 | 92% | 96% | 136% | ▼▼ | 97% | 106% | 115% | 88% | 100% |
| 20240805 | 3,100 | 3,190 | 2,915 | 2,996 | 78,300 | -369 | 89% | 97% | 123% | ▼▼▼ | 104% | 105% | 113% | 78% | 100% |
| 20240806 | 3,190 | 3,345 | 3,175 | 3,325 | 52,400 | 329 | 111% | 104% | 67% | ▲ | 101% | 102% | 109% | 87% | 111% |
| 20240807 | 3,300 | 3,455 | 3,230 | 3,325 | 52,700 | 0 | 100% | 101% | 101% | -- | 99% | 106% | 112% | 87% | 111% |
| 20240808 | 3,200 | 3,305 | 3,180 | 3,180 | 45,100 | -145 | 96% | 99% | 86% | ▼ | 100% | 103% | 109% | 83% | 106% |
| 20240809 | 3,305 | 3,375 | 3,210 | 3,295 | 41,200 | 115 | 104% | 100% | 91% | ▲ | 101% | 102% | 108% | 86% | 110% |
| 20240813 | 3,335 | 3,365 | 3,305 | 3,355 | 25,200 | 60 | 102% | 101% | 61% | ▲▲ | 101% | 103% | 107% | 88% | 112% |
| 20240814 | 3,345 | 3,375 | 3,295 | 3,365 | 18,100 | 10 | 100% | 101% | 72% | ▲▲▲ | 100% | 101% | 106% | 88% | 112% |
| 20240815 | 3,400 | 3,420 | 3,365 | 3,390 | 14,600 | 25 | 101% | 100% | 81% | ▲▲▲▲ | 99% | 100% | 104% | 89% | 113% |
| 20240816 | 3,445 | 3,445 | 3,360 | 3,405 | 27,000 | 15 | 100% | 99% | 185% | ▲▲▲▲▲ | 99% | 102% | 105% | 89% | 114% |
| 20240819 | 3,415 | 3,485 | 3,370 | 3,375 | 25,700 | -30 | 99% | 99% | 95% | ▼ | 101% | 103% | 106% | 88% | 113% |
| 20240820 | 3,395 | 3,445 | 3,385 | 3,440 | 18,700 | 65 | 102% | 101% | 73% | ▲ | 101% | 103% | 105% | 90% | 115% |
| 20240821 | 3,385 | 3,435 | 3,375 | 3,430 | 10,400 | -10 | 100% | 101% | 56% | ▼ | 100% | 102% | 105% | 90% | 114% |
| 20240822 | 3,430 | 3,450 | 3,385 | 3,445 | 6,900 | 15 | 100% | 100% | 66% | ▲ | 100% | 101% | 103% | 90% | 115% |
| 20240823 | 3,485 | 3,500 | 3,455 | 3,500 | 13,500 | 55 | 102% | 100% | 196% | ▲▲ | 99% | 102% | 104% | 92% | 117% |
| 20240826 | 3,500 | 3,570 | 3,410 | 3,455 | 20,700 | -45 | 99% | 99% | 153% | ▼ | 101% | 104% | 107% | 90% | 115% |
| 20240827 | 3,445 | 3,490 | 3,435 | 3,490 | 9,400 | 35 | 101% | 101% | 45% | ▲ | 99% | 103% | 109% | 92% | 116% |
| 20240828 | 3,480 | 3,515 | 3,450 | 3,455 | 13,100 | -35 | 99% | 99% | 139% | ▼ | 102% | 104% | 110% | 91% | 115% |
| 20240829 | 3,445 | 3,530 | 3,440 | 3,530 | 23,200 | 75 | 102% | 102% | 177% | ▲ | 101% | 101% | 107% | 97% | 118% |
| 20240830 | 3,535 | 3,590 | 3,510 | 3,575 | 22,600 | 45 | 101% | 101% | 97% | ▲▲ | 98% | 98% | 106% | 100% | 119% |
| 20240902 | 3,620 | 3,620 | 3,525 | 3,560 | 15,500 | -15 | 100% | 98% | 69% | ▼ | 101% | 99% | 110% | 100% | 119% |
| 20240903 | 3,565 | 3,610 | 3,565 | 3,595 | 15,800 | 35 | 101% | 101% | 102% | ▲ | 100% | 99% | 113% | 100% | 113% |
| 20240904 | 3,510 | 3,570 | 3,485 | 3,515 | 27,500 | -80 | 98% | 100% | 174% | ▼ | 103% | 100% | 116% | 98% | 111% |
| 20240905 | 3,460 | 3,590 | 3,460 | 3,565 | 33,000 | 50 | 101% | 103% | 120% | ▲ | 98% | 95% | 116% | 99% | 112% |
| 20240906 | 3,575 | 3,590 | 3,515 | 3,520 | 32,500 | -45 | 99% | 98% | 98% | ▼ | 101% | 98% | 120% | 98% | 107% |
| 20240909 | 3,455 | 3,490 | 3,415 | 3,490 | 34,100 | -30 | 99% | 101% | 105% | ▼▼ | 99% | 99% | 119% | 97% | 104% |
| 20240910 | 3,490 | 3,510 | 3,460 | 3,470 | 24,600 | -20 | 99% | 99% | 72% | ▼▼▼ | 99% | 103% | 121% | 97% | 103% |
| 20240911 | 3,425 | 3,465 | 3,370 | 3,380 | 43,300 | -90 | 97% | 99% | 176% | ▼▼▼▼ | 99% | 106% | 122% | 94% | 100% |
| 20240912 | 3,405 | 3,435 | 3,325 | 3,365 | 69,700 | -15 | 100% | 99% | 161% | ▼▼▼▼▼ | 100% | 106% | 123% | 94% | 100% |
| 20240913 | 3,385 | 3,395 | 3,355 | 3,395 | 38,000 | 30 | 101% | 100% | 55% | ▲ | 102% | 108% | 122% | 94% | 101% |
| 20240917 | 3,395 | 3,495 | 3,390 | 3,470 | 51,400 | 75 | 102% | 102% | 135% | ▲▲ | 100% | 104% | 117% | 97% | 103% |
| 20240918 | 3,550 | 3,550 | 3,505 | 3,535 | 26,400 | 65 | 102% | 100% | 51% | ▲▲▲ | 101% | 107% | 117% | 98% | 105% |
| 20240919 | 3,550 | 3,620 | 3,545 | 3,600 | 30,200 | 65 | 102% | 101% | 114% | ▲▲▲▲ | 99% | 105% | 114% | 100% | 107% |
| 20240920 | 3,625 | 3,705 | 3,570 | 3,590 | 75,600 | -10 | 100% | 99% | 250% | ▼ | 100% | 104% | 114% | 100% | 107% |
| 20240924 | 3,650 | 3,670 | 3,625 | 3,650 | 38,000 | 60 | 102% | 100% | 50% | ▲ | 100% | 104% | 112% | 100% | 108% |
| 20240925 | 3,685 | 3,700 | 3,660 | 3,685 | 25,300 | 35 | 101% | 100% | 67% | ▲▲ | 102% | 105% | 111% | 100% | 110% |
| 20240926 | 3,740 | 3,805 | 3,725 | 3,800 | 35,000 | 115 | 103% | 102% | 138% | ▲▲▲ | 101% | 106% | 111% | 100% | 113% |
| 20240927 | 3,745 | 3,805 | 3,740 | 3,780 | 28,700 | -20 | 99% | 101% | 82% | ▼ | 103% | 110% | 113% | 99% | 112% |
| 20240930 | 3,655 | 3,775 | 3,640 | 3,755 | 26,400 | -25 | 99% | 103% | 92% | ▼▼ | 101% | 109% | 108% | 99% | 112% |
| 20241001 | 3,800 | 3,850 | 3,770 | 3,835 | 18,700 | 80 | 102% | 101% | 71% | ▲ | 103% | 109% | 108% | 100% | 114% |
| 20241002 | 3,810 | 3,925 | 3,810 | 3,910 | 45,900 | 75 | 102% | 103% | 245% | ▲▲ | 100% | 103% | 103% | 100% | 116% |
| 20241003 | 3,985 | 4,000 | 3,930 | 3,970 | 45,500 | 60 | 102% | 100% | 99% | ▲▲▲ | 101% | 104% | 104% | 100% | 118% |
| 20241004 | 3,960 | 4,015 | 3,960 | 4,015 | 55,200 | 45 | 101% | 101% | 121% | ▲▲▲▲ | 102% | 101% | 99% | 100% | 119% |
| 20241007 | 4,070 | 4,160 | 4,065 | 4,150 | 51,500 | 135 | 103% | 102% | 93% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 123% |
| 20241008 | 4,100 | 4,145 | 4,070 | 4,120 | 65,300 | -30 | 99% | 100% | 127% | ▼ | 99% | 100% | 0% | 99% | 122% |
| 20241009 | 4,150 | 4,185 | 4,095 | 4,115 | 36,900 | -5 | 100% | 99% | 57% | ▼▼ | 99% | 99% | 0% | 99% | 122% |
| 20241010 | 4,160 | 4,170 | 4,075 | 4,100 | 28,200 | -15 | 100% | 99% | 76% | ▼▼▼ | 100% | 100% | 0% | 99% | 122% |
| 20241011 | 4,110 | 4,140 | 4,105 | 4,120 | 41,200 | 20 | 100% | 100% | 146% | ▲ | 100% | 100% | 0% | 99% | 122% |
| 20241015 | 4,130 | 4,165 | 4,100 | 4,145 | 53,000 | 25 | 101% | 100% | 129% | ▲▲ | 100% | 100% | 0% | 100% | 122% |
| 20241016 | 4,100 | 4,135 | 4,090 | 4,090 | 25,900 | -55 | 99% | 100% | 49% | ▼ | 100% | 97% | 0% | 99% | 118% |
| 20241017 | 4,125 | 4,135 | 4,070 | 4,110 | 64,300 | 20 | 100% | 100% | 248% | ▲ | 99% | 0% | 0% | 99% | 116% |
| 20241018 | 4,135 | 4,145 | 4,100 | 4,100 | 31,100 | -10 | 100% | 99% | 48% | ▼ | 100% | 0% | 0% | 99% | 114% |
| 20241021 | 4,100 | 4,115 | 4,065 | 4,110 | 26,600 | 10 | 100% | 100% | 86% | ▲ | 98% | 0% | 0% | 99% | 114% |
| 20241022 | 4,100 | 4,120 | 3,990 | 4,020 | 51,900 | -90 | 98% | 98% | 195% | ▼ | % | % | % | 97% | 110% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:22:36 |
| 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 |