| 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 | 2,230 | 2,370 | 2,201 | 2,330 | 20,500 | 71 | 103% | 104% | 132% | ▲ | 98% | 98% | 100% | 88% | 104% |
| 20240726 | 2,326 | 2,334 | 2,235 | 2,287 | 16,600 | -43 | 98% | 98% | 81% | ▼ | 98% | 92% | 104% | 86% | 102% |
| 20240729 | 2,337 | 2,360 | 2,300 | 2,300 | 12,700 | 13 | 101% | 98% | 77% | ▲ | 97% | 84% | 107% | 87% | 103% |
| 20240730 | 2,327 | 2,327 | 2,242 | 2,252 | 11,900 | -48 | 98% | 97% | 94% | ▼ | 101% | 78% | 111% | 85% | 100% |
| 20240731 | 2,252 | 2,310 | 2,232 | 2,272 | 9,700 | 20 | 101% | 101% | 82% | ▲ | 96% | 90% | 111% | 86% | 101% |
| 20240801 | 2,242 | 2,253 | 2,060 | 2,145 | 76,600 | -127 | 94% | 96% | 790% | ▼ | 99% | 102% | 127% | 83% | 100% |
| 20240802 | 1,973 | 2,031 | 1,919 | 1,951 | 57,600 | -194 | 91% | 99% | 75% | ▼▼ | 86% | 108% | 138% | 76% | 100% |
| 20240805 | 1,811 | 1,895 | 1,551 | 1,551 | 53,300 | -400 | 79% | 86% | 93% | ▼▼▼ | 101% | 118% | 145% | 61% | 100% |
| 20240806 | 1,751 | 1,919 | 1,716 | 1,764 | 30,100 | 213 | 114% | 101% | 56% | ▲ | 114% | 121% | 144% | 71% | 114% |
| 20240807 | 1,764 | 2,034 | 1,763 | 2,017 | 18,300 | 253 | 114% | 114% | 61% | ▲▲ | 100% | 113% | 132% | 83% | 130% |
| 20240808 | 1,927 | 1,986 | 1,900 | 1,922 | 26,200 | -95 | 95% | 100% | 143% | ▼ | 101% | 119% | 130% | 79% | 124% |
| 20240809 | 1,950 | 2,060 | 1,899 | 1,964 | 18,800 | 42 | 102% | 101% | 72% | ▲ | 104% | 116% | 127% | 81% | 127% |
| 20240813 | 1,999 | 2,075 | 1,982 | 2,070 | 8,900 | 106 | 105% | 104% | 47% | ▲▲ | 100% | 106% | 120% | 85% | 133% |
| 20240814 | 2,120 | 2,195 | 2,075 | 2,126 | 9,900 | 56 | 103% | 100% | 111% | ▲▲▲ | 103% | 106% | 120% | 88% | 137% |
| 20240815 | 2,124 | 2,196 | 2,121 | 2,183 | 5,400 | 57 | 103% | 103% | 55% | ▲▲▲▲ | 103% | 100% | 113% | 92% | 141% |
| 20240816 | 2,247 | 2,320 | 2,247 | 2,320 | 15,600 | 137 | 106% | 103% | 289% | ▲▲▲▲▲ | 95% | 98% | 111% | 100% | 150% |
| 20240819 | 2,321 | 2,321 | 2,182 | 2,196 | 18,000 | -124 | 95% | 95% | 115% | ▼ | 100% | 109% | 115% | 94% | 142% |
| 20240820 | 2,246 | 2,281 | 2,246 | 2,257 | 3,800 | 61 | 103% | 100% | 21% | ▲ | 100% | 111% | 115% | 97% | 146% |
| 20240821 | 2,249 | 2,295 | 2,246 | 2,249 | 2,100 | -8 | 100% | 100% | 55% | ▼ | 100% | 111% | 115% | 97% | 145% |
| 20240822 | 2,242 | 2,295 | 2,211 | 2,247 | 5,000 | -2 | 100% | 100% | 238% | ▼▼ | 101% | 108% | 115% | 96% | 145% |
| 20240823 | 2,247 | 2,280 | 2,211 | 2,280 | 4,300 | 33 | 101% | 101% | 86% | ▲ | 106% | 105% | 112% | 98% | 147% |
| 20240826 | 2,300 | 2,450 | 2,300 | 2,440 | 18,200 | 160 | 107% | 106% | 423% | ▲▲ | 102% | 99% | 106% | 100% | 157% |
| 20240827 | 2,441 | 2,523 | 2,301 | 2,496 | 28,200 | 56 | 102% | 102% | 155% | ▲▲▲ | 97% | 102% | 103% | 100% | 161% |
| 20240828 | 2,500 | 2,579 | 2,345 | 2,425 | 9,400 | -71 | 97% | 97% | 33% | ▼ | 100% | 107% | 109% | 97% | 156% |
| 20240829 | 2,375 | 2,395 | 2,371 | 2,378 | 2,800 | -47 | 98% | 100% | 30% | ▼▼ | 102% | 106% | 108% | 95% | 153% |
| 20240830 | 2,379 | 2,443 | 2,379 | 2,420 | 2,100 | 42 | 102% | 102% | 75% | ▲ | 99% | 103% | 85% | 97% | 156% |
| 20240902 | 2,432 | 2,432 | 2,366 | 2,415 | 19,500 | -5 | 100% | 99% | 929% | ▼ | 105% | 102% | 75% | 97% | 156% |
| 20240903 | 2,420 | 2,573 | 2,420 | 2,540 | 15,700 | 125 | 105% | 105% | 81% | ▲ | 102% | 101% | 74% | 100% | 144% |
| 20240904 | 2,440 | 2,562 | 2,404 | 2,485 | 14,900 | -55 | 98% | 102% | 95% | ▼ | 103% | 100% | 72% | 98% | 129% |
| 20240905 | 2,450 | 2,540 | 2,410 | 2,514 | 13,000 | 29 | 101% | 103% | 87% | ▲ | 93% | 98% | 70% | 99% | 131% |
| 20240906 | 2,538 | 2,538 | 2,300 | 2,363 | 29,900 | -151 | 94% | 93% | 230% | ▼ | 110% | 114% | 77% | 93% | 120% |
| 20240909 | 2,251 | 2,499 | 2,231 | 2,465 | 16,800 | 102 | 104% | 110% | 56% | ▲ | 98% | 104% | 70% | 97% | 119% |
| 20240910 | 2,484 | 2,520 | 2,421 | 2,440 | 7,000 | -25 | 99% | 98% | 42% | ▼ | 96% | 84% | 71% | 96% | 115% |
| 20240911 | 2,459 | 2,490 | 2,350 | 2,360 | 8,100 | -80 | 97% | 96% | 116% | ▼▼ | 101% | 73% | 70% | 93% | 108% |
| 20240912 | 2,460 | 2,525 | 2,430 | 2,480 | 17,000 | 120 | 105% | 101% | 210% | ▲ | 100% | 70% | 67% | 98% | 113% |
| 20240913 | 2,574 | 2,644 | 2,480 | 2,577 | 58,400 | 97 | 104% | 100% | 344% | ▲▲ | 100% | 85% | 81% | 100% | 117% |
| 20240917 | 2,077 | 2,077 | 2,077 | 2,077 | 5,000 | -500 | 81% | 100% | 9% | ▼ | 91% | 90% | 85% | 81% | 100% |
| 20240918 | 1,977 | 1,995 | 1,774 | 1,808 | 268,700 | -269 | 87% | 91% | 5374% | ▼▼ | 99% | 94% | 97% | 70% | 100% |
| 20240919 | 1,816 | 1,828 | 1,789 | 1,804 | 49,300 | -4 | 100% | 99% | 18% | ▼▼▼ | 95% | 94% | 96% | 70% | 100% |
| 20240920 | 1,841 | 1,841 | 1,740 | 1,750 | 58,000 | -54 | 97% | 95% | 118% | ▼▼▼▼ | 100% | 98% | 99% | 68% | 100% |
| 20240924 | 1,776 | 1,806 | 1,760 | 1,771 | 27,600 | 21 | 101% | 100% | 48% | ▲ | 95% | 96% | 99% | 69% | 101% |
| 20240925 | 1,788 | 1,788 | 1,692 | 1,701 | 46,400 | -70 | 96% | 95% | 168% | ▼ | 98% | 98% | 101% | 66% | 100% |
| 20240926 | 1,741 | 1,757 | 1,682 | 1,713 | 18,500 | 12 | 101% | 98% | 40% | ▲ | 100% | 97% | 101% | 66% | 101% |
| 20240927 | 1,740 | 1,769 | 1,711 | 1,735 | 17,300 | 22 | 101% | 100% | 94% | ▲▲ | 97% | 101% | 105% | 67% | 102% |
| 20240930 | 1,680 | 1,719 | 1,626 | 1,637 | 52,300 | -98 | 94% | 97% | 302% | ▼ | 104% | 100% | 108% | 64% | 100% |
| 20241001 | 1,641 | 1,713 | 1,641 | 1,713 | 12,100 | 76 | 105% | 104% | 23% | ▲ | 98% | 95% | 103% | 66% | 105% |
| 20241002 | 1,709 | 1,740 | 1,665 | 1,674 | 23,400 | -39 | 98% | 98% | 193% | ▼ | 100% | 94% | 105% | 65% | 102% |
| 20241003 | 1,681 | 1,721 | 1,661 | 1,689 | 17,400 | 15 | 101% | 100% | 74% | ▲ | 98% | 93% | 104% | 66% | 103% |
| 20241004 | 1,689 | 1,689 | 1,646 | 1,648 | 22,000 | -41 | 98% | 98% | 126% | ▼ | 97% | 94% | 103% | 64% | 101% |
| 20241007 | 1,676 | 1,676 | 1,616 | 1,620 | 27,800 | -28 | 98% | 97% | 126% | ▼▼ | 98% | 102% | 0% | 63% | 100% |
| 20241008 | 1,620 | 1,620 | 1,570 | 1,582 | 28,400 | -38 | 98% | 98% | 102% | ▼▼▼ | 98% | 105% | 0% | 61% | 100% |
| 20241009 | 1,594 | 1,611 | 1,558 | 1,566 | 24,700 | -16 | 99% | 98% | 87% | ▼▼▼▼ | 99% | 107% | 0% | 61% | 100% |
| 20241010 | 1,570 | 1,583 | 1,534 | 1,549 | 18,500 | -17 | 99% | 99% | 75% | ▼▼▼▼▼ | 102% | 114% | 0% | 60% | 100% |
| 20241011 | 1,549 | 1,588 | 1,534 | 1,576 | 14,200 | 27 | 102% | 102% | 77% | ▲ | 102% | 110% | 0% | 61% | 102% |
| 20241015 | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 | 72 | 105% | 102% | 474% | ▲▲ | 100% | 104% | 0% | 64% | 106% |
| 20241016 | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 | 31 | 102% | 100% | 30% | ▲▲▲ | 98% | 101% | 0% | 81% | 108% |
| 20241017 | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 | -10 | 99% | 98% | 132% | ▼ | 103% | 0% | 0% | 92% | 108% |
| 20241018 | 1,709 | 1,789 | 1,671 | 1,765 | 75,100 | 96 | 106% | 103% | 282% | ▲ | 97% | 0% | 0% | 98% | 114% |
| 20241021 | 1,799 | 1,835 | 1,725 | 1,753 | 76,100 | -12 | 99% | 97% | 101% | ▼ | 96% | 0% | 0% | 99% | 113% |
| 20241022 | 1,793 | 1,816 | 1,721 | 1,721 | 51,200 | -32 | 98% | 96% | 67% | ▼▼ | % | % | % | 97% | 111% |
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 | 0 | 293,600 | 0 | 221,300 | 0 | 72,300 |
| 2024-10-11 | 0 | 304,600 | 0 | 221,700 | 0 | 82,900 |
| 2024-10-04 | 0 | 308,800 | 0 | 223,100 | 0 | 85,700 |
| 2024-09-27 | 0 | 303,000 | 0 | 220,700 | 0 | 82,300 |
| 2024-09-20 | 0 | 290,500 | 0 | 213,100 | 0 | 77,400 |
| 2024-09-13 | 500 | 256,300 | 500 | 207,200 | 0 | 49,100 |
| 2024-09-06 | 0 | 256,200 | 0 | 204,400 | 0 | 51,800 |
| 2024-08-30 | 0 | 252,200 | 0 | 195,300 | 0 | 56,900 |
| 2024-08-23 | 0 | 243,500 | 0 | 189,600 | 0 | 53,900 |
| 2024-08-16 | 0 | 243,600 | 0 | 189,600 | 0 | 54,000 |
| 2024-08-09 | 0 | 246,000 | 0 | 189,700 | 0 | 56,300 |
| 2024-08-02 | 0 | 264,300 | 0 | 214,500 | 0 | 49,800 |
| 2024-07-26 | 0 | 289,400 | 0 | 235,000 | 0 | 54,400 |
| 2024-07-19 | 0 | 294,300 | 0 | 229,800 | 0 | 64,500 |
| 2024-07-12 | 0 | 286,000 | 0 | 222,000 | 0 | 64,000 |
| 2024-07-05 | 0 | 280,200 | 0 | 228,000 | 0 | 52,200 |
| 2024-06-28 | 0 | 285,900 | 0 | 235,400 | 0 | 50,500 |
| 2024-06-21 | 100 | 303,400 | 100 | 250,500 | 0 | 52,900 |
| 2024-06-14 | 100 | 330,000 | 100 | 262,800 | 0 | 67,200 |
| 2024-06-07 | 0 | 273,800 | 0 | 214,200 | 0 | 59,600 |
| 2024-05-31 | 0 | 276,100 | 0 | 213,900 | 0 | 62,200 |
| 2024-05-24 | 0 | 270,900 | 0 | 206,700 | 0 | 64,200 |
| 2024-05-17 | 0 | 268,700 | 0 | 209,500 | 0 | 59,200 |
| 2024-05-10 | 0 | 329,100 | 0 | 244,200 | 0 | 84,900 |
| 2024-05-02 | 0 | 322,700 | 0 | 238,100 | 0 | 84,600 |
| 2024-04-26 | 0 | 342,200 | 0 | 259,300 | 0 | 82,900 |
| 2024-04-19 | 0 | 333,100 | 0 | 257,400 | 0 | 75,700 |
| 2024-04-12 | 0 | 336,200 | 0 | 257,300 | 0 | 78,900 |
| 2024-04-05 | 0 | 374,200 | 0 | 261,600 | 0 | 112,600 |
| 2024-03-29 | 0 | 369,100 | 0 | 253,300 | 0 | 115,800 |
| 2024-03-22 | 100 | 387,600 | 100 | 253,700 | 0 | 133,900 |
| 2024-03-15 | 1,200 | 436,300 | 1,200 | 241,800 | 0 | 194,500 |
| 2024-03-08 | 0 | 314,700 | 0 | 157,600 | 0 | 157,100 |
| 2024-03-01 | 0 | 308,400 | 0 | 146,100 | 0 | 162,300 |
| 2024-02-22 | 0 | 303,000 | 0 | 139,000 | 0 | 164,000 |
| 2024-02-16 | 0 | 293,200 | 0 | 109,900 | 0 | 183,300 |
| 2024-02-09 | 0 | 290,800 | 0 | 101,600 | 0 | 189,200 |
| 2024-02-02 | 0 | 293,900 | 0 | 100,300 | 0 | 193,600 |
| 2024-01-26 | 0 | 364,200 | 0 | 164,600 | 0 | 199,600 |
| 2024-01-19 | 100 | 335,800 | 100 | 154,200 | 0 | 181,600 |
| 2024-01-12 | 0 | 328,800 | 0 | 154,500 | 0 | 174,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-18 | JPM Securities Japan Co Ltd. | 16,000 | 0.79% | ▲ | 5,100 | 1,709 | 1,789 | 1,671 | 1,765 | 75,100 |
| 2024-10-17 | JPM Securities Japan Co Ltd. | 10,900 | 0.53% | ▲ | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 | |
| 2024-10-17 | UBS AG | 33,900 | 1.67% | ▼ | -700 | 1,704 | 1,710 | 1,586 | 1,669 | 26,600 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 9,000 | 0.44% | ▼ | -1,400 | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 |
| 2024-10-16 | UBS AG | 34,600 | 1.70% | ▲ | 2,500 | 1,685 | 1,700 | 1,635 | 1,679 | 20,200 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 10,400 | 0.51% | ▼ | -5,600 | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 |
| 2024-10-15 | UBS AG | 32,100 | 1.58% | ▼ | -1,400 | 1,610 | 1,780 | 1,561 | 1,648 | 67,300 |
| 2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 16,000 | 0.79% | ▼ | -1,300 | 1,570 | 1,583 | 1,534 | 1,549 | 18,500 |
| 2024-10-09 | UBS AG | 33,500 | 1.65% | ▼ | -1,700 | 1,594 | 1,611 | 1,558 | 1,566 | 24,700 |
| 2024-10-07 | UBS AG | 35,200 | 1.73% | ▲ | 2,400 | 1,676 | 1,676 | 1,616 | 1,620 | 27,800 |
| 2024-10-04 | UBS AG | 32,800 | 1.61% | ▲ | 3,100 | 1,689 | 1,689 | 1,646 | 1,648 | 22,000 |
| 2024-10-03 | UBS AG | 29,700 | 1.46% | ▲ | 1,900 | 1,681 | 1,721 | 1,661 | 1,689 | 17,400 |
| 2024-10-02 | UBS AG | 27,800 | 1.37% | ▼ | -2,400 | 1,709 | 1,740 | 1,665 | 1,674 | 23,400 |
| 2024-09-30 | UBS AG | 30,200 | 1.49% | ▲ | 3,500 | 1,680 | 1,719 | 1,626 | 1,637 | 52,300 |
| 2024-09-25 | UBS AG | 26,700 | 1.31% | ▲ | 6,000 | 1,788 | 1,788 | 1,692 | 1,701 | 46,400 |
| 2024-09-24 | UBS AG | 20,700 | 1.02% | ▲ | 1,000 | 1,776 | 1,806 | 1,760 | 1,771 | 27,600 |
| 2024-09-20 | UBS AG | 19,700 | 0.97% | ▲ | 4,800 | 1,841 | 1,841 | 1,740 | 1,750 | 58,000 |
| 2024-09-19 | UBS AG | 14,900 | 0.73% | ▲ | 1,100 | 1,816 | 1,828 | 1,789 | 1,804 | 49,300 |
| 2024-09-18 | UBS AG | 13,800 | 0.68% | ▲ | 1,977 | 1,995 | 1,774 | 1,808 | 268,700 | |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 17,300 | 0.85% | ▼ | -4,200 | 2,574 | 2,644 | 2,480 | 2,577 | 58,400 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 21,500 | 1.06% | ▼ | 2,460 | 2,525 | 2,430 | 2,480 | 17,000 | |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 24,800 | 1.22% | ▲ | 500 | 1,811 | 1,895 | 1,551 | 1,551 | 53,300 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 24,300 | 1.19% | ▲ | 4,900 | 1,973 | 2,031 | 1,919 | 1,951 | 57,600 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 19,400 | 0.95% | ▲ | 7,000 | 2,242 | 2,253 | 2,060 | 2,145 | 76,600 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 12,400 | 0.61% | ▲ | 2,200 | 2,230 | 2,370 | 2,201 | 2,330 | 20,500 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 10,200 | 0.50% | ▲ | 2,237 | 2,349 | 2,237 | 2,300 | 9,900 | |
| 2024-03-18 | Barclays Capital Securities Ltd | 6,363 | 0.31% | ▼ | -6,400 | 2,325 | 2,626 | 2,266 | 2,484 | 233,400 |
| 2024-03-15 | Barclays Capital Securities Ltd | 12,763 | 0.63% | ▲ | 2,542 | 2,542 | 2,170 | 2,293 | 617,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 16:00 | Ｇ－笑美面 | 2024年10月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240913 | 16:00 | Ｇ－笑美面 | 2024年10月期第３四半期決算説明資料 |
| 20240913 | 16:00 | Ｇ－笑美面 | 子会社設立に関するお知らせ |
| 20240621 | 16:00 | Ｇ－笑美面 | 2024年10月期第２四半期決算説明会書き起こしおよび動画公開のお知らせ |
| 20240614 | 16:00 | Ｇ－笑美面 | 2024年10月期第２四半期決算短信〔日本基準〕(非連結) |
| 20240614 | 16:00 | Ｇ－笑美面 | 2024年10月期第２四半期累計期間の業績予想と実績値との差異に関するお知らせ |
| 20240614 | 16:00 | Ｇ－笑美面 | 2024年10月期第２四半期決算説明資料 |
| 20240614 | 16:00 | Ｇ－笑美面 | 「ケアプライムコミュニティサイト」サービス拡充のお知らせ |
| 20240314 | 16:00 | Ｇ－笑美面 | 2024年10月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240314 | 16:00 | Ｇ－笑美面 | 2024年10月期 第１四半期決算説明資料 |
| 20240125 | 15:00 | Ｇ－笑美面 | 事業計画及び成長可能性に関する説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9237 | 1 | 株式会社笑美面 | 2024-10-23 06:24:44 |
| 9237 | 2 | 電子公告 – 株式会社笑美面 | 2024-06-19 00:26:34 |
| 9237 | 2 | 免責事項 – 株式会社笑美面 | 2024-06-19 00:26:32 |
| 9237 | 2 | ディスクロージャーポリシー – 株式会社笑美面 | 2024-06-19 00:26:31 |
| 9237 | 2 | FAQ – 株式会社笑美面 | 2024-06-19 00:26:30 |
| 9237 | 2 | IRカレンダー – 株式会社笑美面 | 2024-06-19 00:26:28 |
| 9237 | 2 | 株価情報 – 株式会社笑美面 | 2024-06-19 00:26:27 |
| 9237 | 2 | 株式情報 – 株式会社笑美面 | 2024-06-19 00:26:26 |
| 9237 | 2 | その他IR資料 – 株式会社笑美面 | 2024-06-19 00:26:25 |
| 9237 | 2 | 適時開示情報 – 株式会社笑美面 | 2024-06-19 00:26:23 |