| 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 | 2,377 | 2,440 | 2,334 | 2,367 | 36,600 | 8 | 100% | 100% | 82% | ▲▲▲ | 100% | 102% | 103% | 100% | 119% |
| 20240925 | 2,379 | 2,392 | 2,357 | 2,375 | 15,100 | 8 | 100% | 100% | 41% | ▲▲▲▲ | 98% | 101% | 100% | 100% | 119% |
| 20240926 | 2,394 | 2,395 | 2,282 | 2,350 | 28,300 | -25 | 99% | 98% | 187% | ▼ | 101% | 98% | 101% | 99% | 118% |
| 20240927 | 2,390 | 2,498 | 2,372 | 2,417 | 39,200 | 67 | 103% | 101% | 139% | ▲ | 100% | 100% | 102% | 100% | 121% |
| 20240930 | 2,368 | 2,424 | 2,345 | 2,376 | 18,400 | -41 | 98% | 100% | 47% | ▼ | 101% | 104% | 101% | 98% | 119% |
| 20241001 | 2,383 | 2,422 | 2,370 | 2,415 | 10,600 | 39 | 102% | 101% | 58% | ▲ | 98% | 104% | 101% | 100% | 121% |
| 20241002 | 2,377 | 2,382 | 2,315 | 2,321 | 22,400 | -94 | 96% | 98% | 211% | ▼ | 99% | 105% | 102% | 96% | 116% |
| 20241003 | 2,352 | 2,397 | 2,321 | 2,337 | 18,000 | 16 | 101% | 99% | 80% | ▲ | 101% | 105% | 103% | 97% | 117% |
| 20241004 | 2,332 | 2,380 | 2,332 | 2,365 | 8,400 | 28 | 101% | 101% | 47% | ▲▲ | 102% | 99% | 99% | 98% | 118% |
| 20241007 | 2,415 | 2,482 | 2,377 | 2,475 | 28,900 | 110 | 105% | 102% | 344% | ▲▲▲ | 100% | 96% | 97% | 100% | 124% |
| 20241008 | 2,475 | 2,508 | 2,438 | 2,469 | 18,500 | -6 | 100% | 100% | 64% | ▼ | 98% | 96% | 96% | 100% | 122% |
| 20241009 | 2,504 | 2,504 | 2,420 | 2,443 | 8,200 | -26 | 99% | 98% | 44% | ▼▼ | 97% | 97% | 109% | 99% | 120% |
| 20241010 | 2,469 | 2,469 | 2,367 | 2,390 | 11,200 | -53 | 98% | 97% | 137% | ▼▼▼ | 98% | 101% | 112% | 97% | 118% |
| 20241011 | 2,390 | 2,390 | 2,335 | 2,350 | 11,500 | -40 | 98% | 98% | 103% | ▼▼▼▼ | 100% | 101% | 113% | 95% | 112% |
| 20241015 | 2,370 | 2,379 | 2,325 | 2,379 | 18,000 | 29 | 101% | 100% | 157% | ▲ | 103% | 99% | 115% | 96% | 111% |
| 20241016 | 2,337 | 2,420 | 2,337 | 2,401 | 7,600 | 22 | 101% | 103% | 42% | ▲▲ | 100% | 95% | 112% | 97% | 111% |
| 20241017 | 2,400 | 2,405 | 2,380 | 2,405 | 2,900 | 4 | 100% | 100% | 38% | ▲▲▲ | 100% | 95% | 111% | 97% | 111% |
| 20241018 | 2,407 | 2,417 | 2,357 | 2,403 | 6,400 | -2 | 100% | 100% | 221% | ▼ | 98% | 97% | 114% | 97% | 106% |
| 20241021 | 2,363 | 2,365 | 2,303 | 2,306 | 15,600 | -97 | 96% | 98% | 244% | ▼▼ | 99% | 101% | 117% | 93% | 100% |
| 20241022 | 2,303 | 2,311 | 2,250 | 2,273 | 14,100 | -33 | 99% | 99% | 90% | ▼▼▼ | 101% | 105% | 119% | 92% | 100% |
| 20241023 | 2,250 | 2,283 | 2,226 | 2,273 | 10,800 | 0 | 100% | 101% | 77% | -- | 101% | 106% | 119% | 92% | 100% |
| 20241024 | 2,255 | 2,329 | 2,255 | 2,276 | 6,600 | 3 | 100% | 101% | 61% | ▲ | 101% | 105% | 117% | 92% | 100% |
| 20241025 | 2,272 | 2,310 | 2,271 | 2,297 | 5,000 | 21 | 101% | 101% | 76% | ▲▲ | 101% | 103% | 115% | 93% | 101% |
| 20241028 | 2,300 | 2,340 | 2,300 | 2,330 | 4,800 | 33 | 101% | 101% | 96% | ▲▲▲ | 101% | 100% | 111% | 94% | 103% |
| 20241029 | 2,337 | 2,393 | 2,329 | 2,356 | 14,100 | 26 | 101% | 101% | 294% | ▲▲▲▲ | 102% | 99% | 106% | 95% | 104% |
| 20241030 | 2,360 | 2,409 | 2,360 | 2,396 | 6,200 | 40 | 102% | 102% | 44% | ▲▲▲▲▲ | 98% | 99% | 99% | 97% | 105% |
| 20241031 | 2,415 | 2,425 | 2,351 | 2,370 | 15,800 | -26 | 99% | 98% | 255% | ▼ | 99% | 114% | 106% | 96% | 104% |
| 20241101 | 2,363 | 2,363 | 2,320 | 2,334 | 9,400 | -36 | 98% | 99% | 59% | ▼▼ | 99% | 115% | 114% | 94% | 103% |
| 20241105 | 2,334 | 2,343 | 2,309 | 2,309 | 7,400 | -25 | 99% | 99% | 79% | ▼▼▼ | 102% | 115% | 117% | 93% | 102% |
| 20241106 | 2,300 | 2,348 | 2,300 | 2,348 | 10,200 | 39 | 102% | 102% | 138% | ▲ | 99% | 110% | 113% | 95% | 103% |
| 20241107 | 2,398 | 2,400 | 2,351 | 2,380 | 31,500 | 32 | 101% | 99% | 309% | ▲▲ | 103% | 100% | 104% | 97% | 105% |
| 20241108 | 2,602 | 2,780 | 2,570 | 2,683 | 168,100 | 303 | 113% | 103% | 534% | ▲▲▲ | 98% | 93% | 101% | 100% | 118% |
| 20241111 | 2,683 | 2,740 | 2,593 | 2,626 | 82,900 | -57 | 98% | 98% | 49% | ▼ | 101% | 88% | 103% | 98% | 116% |
| 20241112 | 2,626 | 2,714 | 2,616 | 2,647 | 15,300 | 21 | 101% | 101% | 18% | ▲ | 99% | 91% | 103% | 99% | 116% |
| 20241113 | 2,610 | 2,685 | 2,582 | 2,592 | 49,900 | -55 | 98% | 99% | 326% | ▼ | 98% | 94% | 106% | 97% | 114% |
| 20241114 | 2,542 | 2,553 | 2,485 | 2,500 | 161,300 | -92 | 96% | 98% | 323% | ▼▼ | 98% | 101% | 115% | 93% | 110% |
| 20241115 | 2,350 | 2,374 | 2,278 | 2,313 | 552,300 | -187 | 93% | 98% | 342% | ▼▼▼ | 100% | 103% | 118% | 86% | 102% |
| 20241118 | 2,309 | 2,345 | 2,260 | 2,315 | 114,400 | 2 | 100% | 100% | 21% | ▲ | 102% | 103% | 117% | 86% | 102% |
| 20241119 | 2,329 | 2,388 | 2,324 | 2,382 | 74,800 | 67 | 103% | 102% | 65% | ▲▲ | 100% | 101% | 115% | 89% | 105% |
| 20241120 | 2,363 | 2,381 | 2,350 | 2,373 | 32,500 | -9 | 100% | 100% | 43% | ▼ | 98% | 100% | 115% | 88% | 104% |
| 20241121 | 2,373 | 2,388 | 2,317 | 2,317 | 40,400 | -56 | 98% | 98% | 124% | ▼▼ | 102% | 102% | 116% | 86% | 102% |
| 20241122 | 2,338 | 2,398 | 2,338 | 2,379 | 72,100 | 62 | 103% | 102% | 178% | ▲ | 101% | 105% | 114% | 89% | 104% |
| 20241125 | 2,379 | 2,415 | 2,370 | 2,396 | 49,700 | 17 | 101% | 101% | 69% | ▲▲ | 98% | 111% | 114% | 89% | 104% |
| 20241126 | 2,395 | 2,398 | 2,345 | 2,351 | 32,300 | -45 | 98% | 98% | 65% | ▼ | 101% | 115% | 116% | 88% | 102% |
| 20241127 | 2,351 | 2,393 | 2,350 | 2,374 | 32,600 | 23 | 101% | 101% | 101% | ▲ | 101% | 114% | 115% | 88% | 103% |
| 20241128 | 2,362 | 2,391 | 2,360 | 2,383 | 18,100 | 9 | 100% | 101% | 56% | ▲▲ | 103% | 110% | 112% | 89% | 103% |
| 20241129 | 2,430 | 2,541 | 2,425 | 2,500 | 324,600 | 117 | 105% | 103% | 1793% | ▲▲▲ | 102% | 103% | 105% | 93% | 108% |
| 20241202 | 2,590 | 2,667 | 2,590 | 2,652 | 103,000 | 152 | 106% | 102% | 32% | ▲▲▲▲ | 102% | 101% | 101% | 99% | 115% |
| 20241203 | 2,638 | 2,700 | 2,630 | 2,700 | 86,900 | 48 | 102% | 102% | 84% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 117% |
| 20241204 | 2,685 | 2,760 | 2,660 | 2,675 | 71,600 | -25 | 99% | 100% | 82% | ▼ | 98% | 100% | 96% | 99% | 116% |
| 20241205 | 2,695 | 2,698 | 2,610 | 2,629 | 67,700 | -46 | 98% | 98% | 95% | ▼▼ | 101% | 103% | 98% | 97% | 114% |
| 20241206 | 2,626 | 2,679 | 2,619 | 2,657 | 27,000 | 28 | 101% | 101% | 40% | ▲ | 100% | 103% | 0% | 98% | 115% |
| 20241209 | 2,652 | 2,665 | 2,620 | 2,660 | 24,400 | 3 | 100% | 100% | 90% | ▲▲ | 100% | 102% | 0% | 99% | 115% |
| 20241210 | 2,658 | 2,682 | 2,634 | 2,667 | 18,800 | 7 | 100% | 100% | 77% | ▲▲▲ | 101% | 102% | 0% | 99% | 115% |
| 20241211 | 2,672 | 2,733 | 2,672 | 2,699 | 32,300 | 32 | 101% | 101% | 172% | ▲▲▲▲ | 101% | 99% | 0% | 100% | 117% |
| 20241212 | 2,670 | 2,730 | 2,670 | 2,693 | 35,100 | -6 | 100% | 101% | 109% | ▼ | 102% | 99% | 0% | 100% | 116% |
| 20241213 | 2,676 | 2,721 | 2,666 | 2,719 | 19,500 | 26 | 101% | 102% | 56% | ▲ | 100% | 95% | 0% | 100% | 117% |
| 20241216 | 2,730 | 2,760 | 2,681 | 2,721 | 30,100 | 2 | 100% | 100% | 154% | ▲▲ | 98% | 95% | 0% | 100% | 117% |
| 20241217 | 2,719 | 2,770 | 2,652 | 2,652 | 75,800 | -69 | 97% | 98% | 252% | ▼ | 98% | 0% | 0% | 97% | 114% |
| 20241218 | 2,697 | 2,708 | 2,632 | 2,654 | 41,100 | 2 | 100% | 98% | 54% | ▲ | 100% | 0% | 0% | 98% | 115% |
| 20241219 | 2,579 | 2,622 | 2,571 | 2,583 | 42,800 | -71 | 97% | 100% | 104% | ▼ | 99% | 0% | 0% | 95% | 110% |
| 20241220 | 2,584 | 2,620 | 2,561 | 2,570 | 36,200 | -13 | 99% | 99% | 85% | ▼▼ | % | % | % | 94% | 109% |
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 | 200 | 203,200 | 200 | 85,300 | 0 | 117,900 |
| 2024-12-06 | 100 | 207,100 | 100 | 87,200 | 0 | 119,900 |
| 2024-11-29 | 100 | 218,000 | 100 | 89,700 | 0 | 128,300 |
| 2024-11-22 | 0 | 181,900 | 0 | 69,800 | 0 | 112,100 |
| 2024-11-15 | 4,400 | 256,000 | 4,400 | 126,800 | 0 | 129,200 |
| 2024-11-08 | 900 | 125,000 | 900 | 52,900 | 0 | 72,100 |
| 2024-11-01 | 0 | 97,700 | 0 | 39,900 | 0 | 57,800 |
| 2024-10-25 | 0 | 90,800 | 0 | 34,000 | 0 | 56,800 |
| 2024-10-18 | 0 | 91,200 | 0 | 35,300 | 0 | 55,900 |
| 2024-10-11 | 0 | 93,700 | 0 | 37,200 | 0 | 56,500 |
| 2024-10-04 | 0 | 107,700 | 0 | 49,600 | 0 | 58,100 |
| 2024-09-27 | 0 | 113,200 | 0 | 54,100 | 0 | 59,100 |
| 2024-09-20 | 0 | 126,400 | 0 | 68,600 | 0 | 57,800 |
| 2024-09-13 | 0 | 129,800 | 0 | 68,300 | 0 | 61,500 |
| 2024-09-06 | 0 | 150,200 | 0 | 68,800 | 0 | 81,400 |
| 2024-08-30 | 0 | 159,500 | 0 | 67,100 | 0 | 92,400 |
| 2024-08-23 | 0 | 154,900 | 0 | 67,900 | 0 | 87,000 |
| 2024-08-16 | 4,800 | 82,300 | 4,800 | 21,700 | 0 | 60,600 |
| 2024-08-09 | 1,400 | 63,200 | 1,400 | 14,200 | 0 | 49,000 |
| 2024-08-02 | 0 | 88,500 | 0 | 51,100 | 0 | 37,400 |
| 2024-07-26 | 0 | 81,400 | 0 | 48,500 | 0 | 32,900 |
| 2024-07-19 | 0 | 80,900 | 0 | 47,600 | 0 | 33,300 |
| 2024-07-12 | 0 | 77,300 | 0 | 43,900 | 0 | 33,400 |
| 2024-07-05 | 0 | 77,800 | 0 | 44,000 | 0 | 33,800 |
| 2024-06-28 | 0 | 67,600 | 0 | 42,900 | 0 | 24,700 |
| 2024-06-21 | 0 | 38,200 | 0 | 13,000 | 0 | 25,200 |
| 2024-06-14 | 0 | 38,300 | 0 | 13,100 | 0 | 25,200 |
| 2024-06-07 | 0 | 42,700 | 0 | 17,700 | 0 | 25,000 |
| 2024-05-31 | 0 | 37,700 | 0 | 18,100 | 0 | 19,600 |
| 2024-05-24 | 0 | 69,100 | 0 | 49,800 | 0 | 19,300 |
| 2024-05-17 | 0 | 77,800 | 0 | 60,100 | 0 | 17,700 |
| 2024-05-10 | 0 | 76,200 | 0 | 59,000 | 0 | 17,200 |
| 2024-05-02 | 0 | 71,400 | 0 | 49,200 | 0 | 22,200 |
| 2024-04-26 | 0 | 85,900 | 0 | 47,900 | 0 | 38,000 |
| 2024-04-19 | 0 | 84,700 | 0 | 48,400 | 0 | 36,300 |
| 2024-04-12 | 0 | 83,100 | 0 | 49,700 | 0 | 33,400 |
| 2024-04-05 | 0 | 82,400 | 0 | 48,700 | 0 | 33,700 |
| 2024-03-29 | 0 | 78,400 | 0 | 46,000 | 0 | 32,400 |
| 2024-03-22 | 0 | 70,300 | 0 | 40,200 | 0 | 30,100 |
| 2024-03-15 | 0 | 66,800 | 0 | 36,600 | 0 | 30,200 |
| 2024-03-08 | 0 | 49,000 | 0 | 18,600 | 0 | 30,400 |
| 2024-03-01 | 0 | 64,600 | 0 | 33,300 | 0 | 31,300 |
| 2024-02-22 | 0 | 65,200 | 0 | 33,500 | 0 | 31,700 |
| 2024-02-16 | 0 | 63,600 | 0 | 32,200 | 0 | 31,400 |
| 2024-02-09 | 0 | 84,100 | 0 | 48,400 | 0 | 35,700 |
| 2024-02-02 | 0 | 76,400 | 0 | 50,000 | 0 | 26,400 |
| 2024-01-26 | 0 | 72,900 | 0 | 50,000 | 0 | 22,900 |
| 2024-01-19 | 0 | 60,900 | 0 | 37,600 | 0 | 23,300 |
| 2024-01-12 | 0 | 65,600 | 0 | 40,400 | 0 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 10:00 | ゼロ | 株式の立会外分売終了に関するお知らせ |
| 20241114 | 17:00 | ゼロ | 株式の立会外分売実施に関するお知らせ |
| 20241107 | 17:00 | ゼロ | 2025年6月期 第1四半期決算短信[IFRS](連結) |
| 20241107 | 17:00 | ゼロ | 2025年6月期 第1四半期決算補足説明資料 |
| 20241107 | 17:00 | ゼロ | 株式の立会外分売に関するお知らせ |
| 20240927 | 16:00 | ゼロ | 支配株主等に関する事項について |
| 20240926 | 15:00 | ゼロ | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240919 | 15:00 | ゼロ | 上場維持基準の適合に向けた計画 に基づく進捗状況について |
| 20240826 | 15:00 | ゼロ | 2024年6月期決算および中期経営計画説明会資料 |
| 20240820 | 10:00 | ゼロ | 株式の立会外分売終了に関するお知らせ |
| 20240819 | 16:45 | ゼロ | 株式の立会外分売実施に関するお知らせ |
| 20240808 | 17:00 | ゼロ | 剰余金の配当に関するお知らせ |
| 20240808 | 17:00 | ゼロ | 2024年6月期 決算短信[IFRS](連結) |
| 20240808 | 17:00 | ゼロ | 2024年6月期決算および中期経営計画説明資料 |
| 20240808 | 17:00 | ゼロ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240808 | 17:00 | ゼロ | 株式の立会外分売に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 役員の異動に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 組織変更および人事異動に関するお知らせ |
| 20240523 | 16:00 | ゼロ | 代表取締役の異動に関するお知らせ |
| 20240509 | 17:00 | ゼロ | 業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240509 | 17:00 | ゼロ | 2024年6月期 第3四半期決算短信[IFRS](連結) |
| 20240226 | 15:00 | ゼロ | 2024年6月期上半期決算説明会資料 |
| 20240208 | 17:00 | ゼロ | 2024年6月期 第2四半期決算短信[IFRS](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9028 | 2 | 2025年6月期第1四半期決算短信を掲載いたしました | 2024-11-07 22:32:07 |
| 9028 | 2 | 2025年6月期第1四半期決算説明資料を掲載いたしました | 2024-11-07 22:32:05 |
| 9028 | 2 | 支配株主等に関する事項を掲載いたしました | 2024-09-28 01:31:10 |
| 9028 | 2 | 第78回定時株主総会決議ご通知を掲載しました | 2024-09-28 01:31:09 |
| 9028 | 2 | 第78期株主通信を掲載いたしました | 2024-09-27 13:30:43 |
| 9028 | 2 | 第78期有価証券報告書を掲載いたしました | 2024-09-27 13:30:36 |
| 9028 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-09-19 19:30:45 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-06 20:30:38 |
| 9028 | 2 | 第78回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-09-06 20:30:35 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-04 06:30:29 |