| 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 | 231 | 231 | 222 | 224 | 174,700 | -5 | 98% | 97% | 69% | ▼ | 97% | 105% | 107% | 74% | 100% |
| 20250121 | 228 | 228 | 221 | 222 | 160,400 | -2 | 99% | 97% | 92% | ▼▼ | 102% | 107% | 108% | 73% | 100% |
| 20250122 | 224 | 228 | 221 | 228 | 158,500 | 6 | 103% | 102% | 99% | ▲ | 100% | 104% | 107% | 75% | 103% |
| 20250123 | 228 | 228 | 224 | 227 | 87,000 | -1 | 100% | 100% | 55% | ▼ | 103% | 103% | 107% | 75% | 102% |
| 20250124 | 228 | 235 | 227 | 234 | 164,300 | 7 | 103% | 103% | 189% | ▲ | 101% | 99% | 103% | 77% | 105% |
| 20250127 | 236 | 240 | 233 | 239 | 109,700 | 5 | 102% | 101% | 67% | ▲▲ | 99% | 97% | 102% | 79% | 108% |
| 20250128 | 238 | 238 | 231 | 236 | 102,300 | -3 | 99% | 99% | 93% | ▼ | 100% | 97% | 103% | 78% | 106% |
| 20250129 | 236 | 236 | 233 | 235 | 84,800 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 99% | 104% | 77% | 106% |
| 20250130 | 233 | 234 | 231 | 234 | 62,600 | -1 | 100% | 100% | 74% | ▼▼▼ | 99% | 102% | 106% | 81% | 105% |
| 20250131 | 233 | 233 | 230 | 231 | 71,900 | -3 | 99% | 99% | 115% | ▼▼▼▼ | 97% | 102% | 107% | 81% | 104% |
| 20250203 | 232 | 232 | 226 | 226 | 135,300 | -5 | 98% | 97% | 188% | ▼▼▼▼▼ | 100% | 105% | 110% | 80% | 102% |
| 20250204 | 228 | 231 | 228 | 229 | 55,300 | 3 | 101% | 100% | 41% | ▲ | 100% | 104% | 109% | 82% | 103% |
| 20250205 | 230 | 233 | 230 | 231 | 53,600 | 2 | 101% | 100% | 97% | ▲▲ | 103% | 105% | 109% | 85% | 104% |
| 20250206 | 231 | 237 | 231 | 237 | 63,100 | 6 | 103% | 103% | 118% | ▲▲▲ | 100% | 103% | 109% | 90% | 107% |
| 20250207 | 236 | 238 | 235 | 236 | 64,700 | -1 | 100% | 100% | 103% | ▼ | 102% | 101% | 109% | 91% | 106% |
| 20250210 | 236 | 242 | 236 | 240 | 48,100 | 4 | 102% | 102% | 74% | ▲ | 99% | 98% | 107% | 97% | 108% |
| 20250212 | 242 | 243 | 239 | 239 | 47,100 | -1 | 100% | 99% | 98% | ▼ | 102% | 99% | 108% | 99% | 108% |
| 20250213 | 239 | 243 | 239 | 243 | 71,100 | 4 | 102% | 102% | 151% | ▲ | 98% | 97% | 110% | 100% | 109% |
| 20250214 | 243 | 246 | 236 | 238 | 114,000 | -5 | 98% | 98% | 160% | ▼ | 100% | 100% | 113% | 98% | 107% |
| 20250217 | 238 | 241 | 237 | 237 | 58,500 | -1 | 100% | 100% | 51% | ▼▼ | 99% | 101% | 115% | 98% | 107% |
| 20250218 | 237 | 237 | 235 | 235 | 47,300 | -2 | 99% | 99% | 81% | ▼▼▼ | 100% | 103% | 116% | 97% | 106% |
| 20250219 | 236 | 239 | 236 | 236 | 24,900 | 1 | 100% | 100% | 53% | ▲ | 99% | 102% | 115% | 97% | 104% |
| 20250220 | 237 | 237 | 234 | 234 | 56,400 | -2 | 99% | 99% | 227% | ▼ | 102% | 106% | 116% | 96% | 104% |
| 20250225 | 235 | 242 | 235 | 239 | 78,900 | 5 | 102% | 102% | 140% | ▲ | 100% | 104% | 114% | 98% | 106% |
| 20250226 | 239 | 242 | 237 | 240 | 48,500 | 1 | 100% | 100% | 61% | ▲▲ | 101% | 103% | 114% | 99% | 106% |
| 20250227 | 240 | 242 | 239 | 242 | 54,800 | 2 | 101% | 101% | 113% | ▲▲▲ | 99% | 104% | 114% | 100% | 107% |
| 20250228 | 242 | 244 | 239 | 240 | 44,200 | -2 | 99% | 99% | 81% | ▼ | 102% | 104% | 114% | 99% | 106% |
| 20250303 | 242 | 248 | 242 | 248 | 45,600 | 8 | 103% | 102% | 103% | ▲ | 99% | 104% | 111% | 100% | 110% |
| 20250304 | 248 | 248 | 246 | 246 | 31,400 | -2 | 99% | 99% | 69% | ▼ | 100% | 104% | 111% | 99% | 109% |
| 20250305 | 248 | 248 | 245 | 248 | 34,500 | 2 | 101% | 100% | 110% | ▲ | 101% | 102% | 111% | 100% | 110% |
| 20250306 | 249 | 251 | 249 | 251 | 61,800 | 3 | 101% | 101% | 179% | ▲▲ | 100% | 102% | 110% | 100% | 110% |
| 20250307 | 251 | 252 | 250 | 251 | 40,300 | 0 | 100% | 100% | 65% | -- | 102% | 103% | 110% | 100% | 109% |
| 20250310 | 252 | 258 | 252 | 258 | 59,600 | 7 | 103% | 102% | 148% | ▲ | 95% | 105% | 108% | 100% | 110% |
| 20250311 | 255 | 256 | 240 | 241 | 156,200 | -17 | 93% | 95% | 262% | ▼ | 105% | 111% | 114% | 93% | 103% |
| 20250312 | 243 | 258 | 243 | 255 | 88,700 | 14 | 106% | 105% | 57% | ▲ | 99% | 107% | 108% | 99% | 109% |
| 20250313 | 255 | 255 | 250 | 253 | 62,900 | -2 | 99% | 99% | 71% | ▼ | 102% | 108% | 107% | 98% | 108% |
| 20250314 | 253 | 259 | 253 | 259 | 52,800 | 6 | 102% | 102% | 84% | ▲ | 103% | 105% | 102% | 100% | 111% |
| 20250317 | 260 | 269 | 260 | 267 | 92,900 | 8 | 103% | 103% | 176% | ▲▲ | 101% | 101% | 98% | 100% | 114% |
| 20250318 | 268 | 270 | 268 | 270 | 57,900 | 3 | 101% | 101% | 62% | ▲▲▲ | 101% | 101% | 98% | 100% | 115% |
| 20250319 | 268 | 272 | 268 | 272 | 37,900 | 2 | 101% | 101% | 65% | ▲▲▲▲ | 101% | 101% | 98% | 100% | 116% |
| 20250321 | 271 | 274 | 270 | 273 | 52,900 | 1 | 100% | 101% | 140% | ▲▲▲▲▲ | 99% | 101% | 97% | 100% | 117% |
| 20250324 | 274 | 274 | 270 | 270 | 60,700 | -3 | 99% | 99% | 115% | ▼ | 100% | 102% | 99% | 99% | 115% |
| 20250325 | 270 | 272 | 269 | 270 | 39,300 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 99% | 99% | 113% |
| 20250326 | 270 | 271 | 268 | 271 | 50,400 | 1 | 100% | 100% | 128% | ▲ | 102% | 99% | 99% | 99% | 113% |
| 20250327 | 268 | 273 | 268 | 273 | 106,200 | 2 | 101% | 102% | 211% | ▲▲ | 101% | 97% | 98% | 100% | 114% |
| 20250328 | 272 | 277 | 271 | 276 | 85,600 | 3 | 101% | 101% | 81% | ▲▲▲ | 100% | 96% | 98% | 100% | 115% |
| 20250331 | 272 | 275 | 271 | 271 | 91,700 | -5 | 98% | 100% | 107% | ▼ | 97% | 92% | 98% | 98% | 112% |
| 20250401 | 271 | 271 | 264 | 264 | 95,600 | -7 | 97% | 97% | 104% | ▼▼ | 98% | 93% | 99% | 96% | 110% |
| 20250402 | 268 | 268 | 263 | 263 | 46,000 | -1 | 100% | 98% | 48% | ▼▼▼ | 100% | 98% | 102% | 95% | 109% |
| 20250403 | 260 | 262 | 254 | 260 | 66,700 | -3 | 99% | 100% | 145% | ▼▼▼▼ | 97% | 100% | 0% | 94% | 108% |
| 20250404 | 255 | 255 | 247 | 247 | 102,200 | -13 | 95% | 97% | 153% | ▼▼▼▼▼ | 104% | 109% | 0% | 89% | 102% |
| 20250408 | 240 | 250 | 238 | 250 | 91,600 | 3 | 101% | 104% | 90% | ▲ | 98% | 106% | 0% | 91% | 104% |
| 20250409 | 247 | 247 | 238 | 241 | 95,500 | -9 | 96% | 98% | 104% | ▼ | 100% | 102% | 0% | 87% | 100% |
| 20250410 | 254 | 255 | 251 | 255 | 56,800 | 14 | 106% | 100% | 59% | ▲ | 100% | 104% | 0% | 92% | 106% |
| 20250411 | 252 | 255 | 245 | 253 | 55,700 | -2 | 99% | 100% | 98% | ▼ | 102% | 104% | 0% | 92% | 105% |
| 20250414 | 257 | 261 | 255 | 261 | 33,500 | 8 | 103% | 102% | 60% | ▲ | 98% | 102% | 0% | 95% | 108% |
| 20250415 | 261 | 263 | 257 | 257 | 30,100 | -4 | 98% | 98% | 90% | ▼ | 100% | 0% | 0% | 93% | 107% |
| 20250416 | 259 | 262 | 259 | 259 | 30,500 | 2 | 101% | 100% | 101% | ▲ | 101% | 0% | 0% | 94% | 107% |
| 20250417 | 259 | 263 | 259 | 262 | 20,600 | 3 | 101% | 101% | 68% | ▲▲ | 101% | 0% | 0% | 95% | 109% |
| 20250418 | 263 | 266 | 261 | 266 | 42,000 | 4 | 102% | 101% | 204% | ▲▲▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 534,800 | 129,200 | 196,100 | 32,800 | 338,700 | 96,400 |
| 2025-04-04 | 528,800 | 134,400 | 196,100 | 35,700 | 332,700 | 98,700 |
| 2025-03-28 | 519,200 | 134,000 | 196,600 | 37,200 | 322,600 | 96,800 |
| 2025-03-21 | 517,800 | 145,800 | 196,600 | 39,700 | 321,200 | 106,100 |
| 2025-03-14 | 519,500 | 138,300 | 197,100 | 40,800 | 322,400 | 97,500 |
| 2025-03-07 | 514,300 | 136,600 | 197,100 | 44,200 | 317,200 | 92,400 |
| 2025-02-28 | 520,600 | 142,800 | 198,100 | 46,100 | 322,500 | 96,700 |
| 2025-02-21 | 510,700 | 151,700 | 200,400 | 49,200 | 310,300 | 102,500 |
| 2025-02-14 | 508,600 | 143,800 | 200,400 | 47,900 | 308,200 | 95,900 |
| 2025-02-07 | 516,400 | 157,000 | 201,300 | 50,200 | 315,100 | 106,800 |
| 2025-01-31 | 514,000 | 145,300 | 201,400 | 49,300 | 312,600 | 96,000 |
| 2025-01-24 | 531,000 | 150,400 | 201,400 | 47,700 | 329,600 | 102,700 |
| 2025-01-17 | 547,800 | 154,700 | 202,900 | 51,400 | 344,900 | 103,300 |
| 2025-01-10 | 542,000 | 95,800 | 206,800 | 36,000 | 335,200 | 59,800 |
| 2024-12-27 | 559,800 | 89,400 | 235,700 | 28,600 | 324,100 | 60,800 |
| 2024-12-20 | 1,108,000 | 144,500 | 741,500 | 40,700 | 366,500 | 103,800 |
| 2024-12-13 | 1,018,700 | 137,500 | 695,900 | 44,800 | 322,800 | 92,700 |
| 2024-12-06 | 848,900 | 109,900 | 690,300 | 36,700 | 158,600 | 73,200 |
| 2024-11-29 | 598,700 | 73,800 | 550,700 | 34,600 | 48,000 | 39,200 |
| 2024-11-22 | 274,200 | 60,400 | 230,100 | 35,100 | 44,100 | 25,300 |
| 2024-11-15 | 222,200 | 62,500 | 184,700 | 32,600 | 37,500 | 29,900 |
| 2024-11-08 | 208,600 | 56,600 | 180,100 | 34,100 | 28,500 | 22,500 |
| 2024-11-01 | 207,500 | 63,500 | 180,100 | 40,500 | 27,400 | 23,000 |
| 2024-10-25 | 207,000 | 64,900 | 180,100 | 41,200 | 26,900 | 23,700 |
| 2024-10-18 | 207,300 | 64,200 | 180,100 | 41,300 | 27,200 | 22,900 |
| 2024-10-11 | 206,800 | 69,000 | 180,100 | 42,900 | 26,700 | 26,100 |
| 2024-10-04 | 206,500 | 71,000 | 180,200 | 43,200 | 26,300 | 27,800 |
| 2024-09-27 | 206,900 | 82,700 | 180,200 | 46,700 | 26,700 | 36,000 |
| 2024-09-20 | 209,200 | 81,900 | 180,200 | 46,400 | 29,000 | 35,500 |
| 2024-09-13 | 207,900 | 77,000 | 180,300 | 46,000 | 27,600 | 31,000 |
| 2024-09-06 | 213,100 | 76,500 | 180,800 | 46,000 | 32,300 | 30,500 |
| 2024-08-30 | 222,900 | 75,900 | 186,200 | 46,900 | 36,700 | 29,000 |
| 2024-08-23 | 224,300 | 79,600 | 186,200 | 48,900 | 38,100 | 30,700 |
| 2024-08-16 | 219,900 | 80,400 | 186,200 | 48,100 | 33,700 | 32,300 |
| 2024-08-09 | 228,400 | 86,700 | 186,200 | 51,200 | 42,200 | 35,500 |
| 2024-08-02 | 225,900 | 91,500 | 186,200 | 55,500 | 39,700 | 36,000 |
| 2024-07-26 | 256,800 | 92,000 | 186,200 | 53,400 | 70,600 | 38,600 |
| 2024-07-19 | 284,400 | 168,000 | 186,200 | 131,800 | 98,200 | 36,200 |
| 2024-07-12 | 285,700 | 213,700 | 186,200 | 170,800 | 99,500 | 42,900 |
| 2024-07-05 | 298,500 | 315,900 | 186,700 | 171,900 | 111,800 | 144,000 |
| 2024-06-28 | 322,400 | 316,800 | 189,500 | 169,700 | 132,900 | 147,100 |
| 2024-06-21 | 439,000 | 338,400 | 221,000 | 171,900 | 218,000 | 166,500 |
| 2024-06-14 | 327,700 | 336,400 | 208,800 | 174,000 | 118,900 | 162,400 |
| 2024-06-07 | 285,300 | 349,500 | 203,400 | 175,600 | 81,900 | 173,900 |
| 2024-05-31 | 268,800 | 381,200 | 195,300 | 180,700 | 73,500 | 200,500 |
| 2024-05-24 | 267,900 | 390,800 | 195,400 | 185,600 | 72,500 | 205,200 |
| 2024-05-17 | 264,100 | 416,900 | 195,200 | 190,900 | 68,900 | 226,000 |
| 2024-05-10 | 258,800 | 409,900 | 190,600 | 195,300 | 68,200 | 214,600 |
| 2024-05-02 | 276,300 | 414,600 | 190,600 | 195,300 | 85,700 | 219,300 |
| 2024-04-26 | 281,800 | 423,800 | 190,600 | 201,500 | 91,200 | 222,300 |
| 2024-04-19 | 297,000 | 426,200 | 190,600 | 202,300 | 106,400 | 223,900 |
| 2024-04-12 | 291,500 | 433,100 | 190,600 | 202,400 | 100,900 | 230,700 |
| 2024-04-05 | 295,700 | 478,200 | 190,600 | 212,400 | 105,100 | 265,800 |
| 2024-03-29 | 299,000 | 483,300 | 190,600 | 215,800 | 108,400 | 267,500 |
| 2024-03-22 | 302,300 | 503,300 | 190,600 | 215,500 | 111,700 | 287,800 |
| 2024-03-15 | 315,800 | 501,400 | 191,100 | 217,500 | 124,700 | 283,900 |
| 2024-03-08 | 294,400 | 513,700 | 191,100 | 215,200 | 103,300 | 298,500 |
| 2024-03-01 | 304,300 | 538,200 | 191,200 | 217,300 | 113,100 | 320,900 |
| 2024-02-22 | 319,400 | 537,500 | 191,200 | 214,000 | 128,200 | 323,500 |
| 2024-02-16 | 318,500 | 518,100 | 191,200 | 208,500 | 127,300 | 309,600 |
| 2024-02-09 | 339,000 | 539,900 | 191,200 | 212,400 | 147,800 | 327,500 |
| 2024-02-02 | 292,600 | 505,700 | 193,000 | 192,700 | 99,600 | 313,000 |
| 2024-01-26 | 284,800 | 520,700 | 193,500 | 188,700 | 91,300 | 332,000 |
| 2024-01-19 | 294,900 | 541,700 | 195,200 | 188,000 | 99,700 | 353,700 |
| 2024-01-12 | 295,200 | 358,400 | 196,100 | 138,000 | 99,100 | 220,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 245,328 | 0.47% | ▼ | -18,900 | 231 | 237 | 231 | 237 | 63,100 |
| 2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 245,328 | 0.47% | ▼ | -18,900 | 231 | 237 | 231 | 237 | 63,100 |
| 2025-01-17 | モルガン・スタンレーMUFG証券株式会社 | 264,228 | 0.50% | ▲ | 225 | 231 | 222 | 229 | 252,700 | |
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 256,528 | 0.49% | ▼ | -55,200 | 318 | 319 | 314 | 314 | 62,800 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 311,728 | 0.59% | ▼ | -3,200 | 315 | 317 | 314 | 317 | 39,800 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 314,928 | 0.60% | ▲ | 49,300 | 312 | 315 | 312 | 315 | 75,900 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 265,628 | 0.51% | ▲ | 5,900 | 299 | 303 | 298 | 300 | 104,900 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 259,728 | 0.49% | ▼ | -5,145 | 296 | 301 | 296 | 300 | 93,400 |
| 2024-03-13 | UBS AG | 258,000 | 0.49% | ▼ | -53,700 | 293 | 295 | 292 | 294 | 87,700 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 264,873 | 0.50% | ▲ | 5,300 | 293 | 295 | 292 | 294 | 87,700 |
| 2024-03-04 | UBS AG | 311,700 | 0.59% | ▼ | -13,200 | 283 | 283 | 278 | 280 | 222,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | 千趣会 | 固定資産の譲渡及び特別利益の計上並びに通期業績予想の修正に関するお知らせ |
| 20250221 | 15:30 | 千趣会 | 公認会計士等の異動に関するお知らせ |
| 20250214 | 10:00 | 千趣会 | 再生計画に関するお知らせ |
| 20250213 | 17:30 | 千趣会 | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250213 | 17:30 | 千趣会 | 株式会社千趣会（2024年度決算説明資料） |
| 20250213 | 17:30 | 千趣会 | 資本業務提携契約解消のお知らせ |
| 20250213 | 17:30 | 千趣会 | 現本社売却方針決定に関するお知らせ |
| 20250213 | 17:30 | 千趣会 | 代表取締役の異動及び役員の人事異動の決定に関するお知らせ |
| 20250213 | 17:30 | 千趣会 | 定款の一部変更に関するお知らせ |
| 20241129 | 15:30 | 千趣会 | 株式会社ベルメゾンロジスコの株式譲渡契約締結に関するお知らせ |
| 20241111 | 15:30 | 千趣会 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 千趣会 | 通期業績予想修正のお知らせ |
| 20240213 | 17:00 | 千趣会 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 17:00 | 千趣会 | 株式会社千趣会（2023年度決算説明資料） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHGN | 350 | 2024-10-07 13:46 | 株式会社千趣会 | ＳＭＢＣ日興証券株式会社 | 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 |
|---|---|---|---|
| 8165 | 1 | ウーマンスマイルカンパニー 千趣会 | 2025-04-19 06:25:09 |
| 8165 | 2 | IRサイトマップ - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:58 |
| 8165 | 2 | よくあるご質問 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:57 |
| 8165 | 2 | 定款 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:56 |
| 8165 | 2 | 株式基本情報・お手続き - 株主・投資家の皆様｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:55 |
| 8165 | 2 | 株主総会 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:54 |
| 8165 | 2 | 株主通信 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:53 |
| 8165 | 2 | アニュアルレポート - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:52 |
| 8165 | 2 | ファクトブック - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:50 |
| 8165 | 2 | 有価証券報告書 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:49 |