9330--揚羽-【サービス業】【ブランディング】Webサイトの制作を中心に企業のブランディング支援
売上高:17360-当期純利益:740-総資産:14620-時価:1127151----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240725956966922924101,100-5794%97%22%▼▼▼101%100%91%84%100%
2024072690992690891735,100-799%101%35%▼▼▼▼99%97%90%84%100%
202407299221,020913914352,400-3100%99%1004%▼▼▼▼▼100%90%90%83%100%
2024073091491890791318,800-1100%100%5%▼▼▼▼▼▼99%81%90%83%100%
2024073191991991291211,000-1100%99%59%▼▼▼▼▼▼▼98%82%91%83%100%
2024080191191589089426,500-1898%98%241%▼▼▼▼▼▼▼▼96%88%99%82%100%
2024080285986681582445,200-7092%96%171%▼▼▼▼▼▼▼▼▼88%97%111%75%100%
2024080577979167468986,200-13584%88%191%▼▼▼▼▼▼▼▼▼▼99%103%115%63%100%
2024080675475472174622,00057108%99%26%104%113%123%68%108%
2024080770678870673686,800-1099%104%395%103%109%118%67%107%
2024080873677273575631,40020103%103%36%100%106%114%69%110%
2024080976180074575928,8003100%100%92%▲▲102%106%114%69%110%
2024081375978575977421,40015102%102%74%▲▲▲103%104%112%71%112%
2024081477580477179611,40022103%103%53%▲▲▲▲100%101%108%73%116%
2024081580180979680319,3007101%100%169%▲▲▲▲▲100%102%107%73%117%
202408168058128028058,8002100%100%46%▲▲▲▲▲▲100%103%107%74%117%
202408198058087968074,7002100%100%53%▲▲▲▲▲▲▲102%104%107%74%117%
202408207938207938095,9002100%102%126%▲▲▲▲▲▲▲▲99%101%101%74%117%
202408218208208088091,6000100%99%27%--102%103%103%82%117%
202408228048228038212,20012101%102%138%101%101%101%89%119%
202408238188268098265,6005101%101%255%▲▲100%103%101%90%120%
202408268248298178251,300-1100%100%23%100%105%100%90%120%
202408278278338218242,100-1100%100%162%▼▼101%105%99%90%120%
202408288238368138308,0006101%101%381%100%102%98%91%120%
202408298288408258252,300-599%100%29%104%97%99%92%120%
2024083082185982185114,00026103%104%609%101%92%95%100%124%
20240902853994845865337,90014102%101%2414%▲▲99%93%95%100%126%
2024090385587483084552,300-2098%99%15%96%100%98%98%115%
2024090483083079279543,600-5094%96%83%▼▼99%105%103%92%108%
2024090579079677778610,400-999%99%24%▼▼▼99%100%104%91%104%
202409067907927777823,800-499%99%37%▼▼▼▼104%104%109%90%103%
202409097677987557969,90014102%104%261%104%100%105%92%103%
2024091079984079983025,20034104%104%255%▲▲93%97%101%96%106%
2024091182883075177424,800-5693%93%98%100%102%106%89%100%
202409127898007807923,50018102%100%14%100%103%106%92%102%
202409137918047857945,3002100%100%151%▲▲99%101%104%92%103%
202409178068067908001,5006101%99%28%▲▲▲100%100%105%92%103%
202409188008057818023,4002100%100%227%▲▲▲▲100%101%104%93%104%
2024091980281579280315,8001100%100%465%▲▲▲▲▲100%100%103%93%104%
202409208148148038137,30010101%100%46%▲▲▲▲▲▲99%99%103%94%105%
202409248138158008035,900-1099%99%81%99%99%104%93%104%
202409258088148038035,1000100%99%86%--100%99%104%93%104%
2024092680981379281310,20010101%100%200%99%99%102%94%105%
202409278098218018034,400-1099%99%43%101%103%102%93%104%
202409307888037857964,700-799%101%107%▼▼100%103%100%92%103%
2024100180481079880013,2004101%100%281%98%103%99%92%103%
202410028138137987981,300-2100%98%10%101%105%100%94%103%
2024100379981579980412,7006101%101%977%101%104%100%97%104%
202410048048258048109,0006101%101%71%▲▲102%103%98%98%105%
202410078108308108259,80015102%102%109%▲▲▲102%101%0%99%107%
202410088208388128383,60013102%102%37%▲▲▲▲101%97%0%100%108%
202410098258368258351,300-3100%101%36%100%96%0%100%108%
202410108358388258389003100%100%69%99%96%0%100%108%
20241011838838826826500-1299%99%56%98%97%0%99%104%
2024101582382678780411,900-2297%98%2380%▼▼100%100%0%96%101%
202410168038077998011,600-3100%100%13%▼▼▼101%100%0%96%101%
202410177968037948018,2000100%101%513%--100%0%0%96%101%
202410188018047988021,7001100%100%21%100%0%0%96%101%
202410218008117968013,800-1100%100%224%99%0%0%96%101%
202410228008057907953,800-699%99%100%▼▼%%%95%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-180110,600080,300030,300
2024-10-110122,300080,100042,200
2024-10-040121,000074,100046,900
2024-09-270115,700063,900051,800
2024-09-200113,000060,300052,700
2024-09-130116,000060,200055,800
2024-09-060111,400057,600053,800
2024-08-300117,200052,400064,800
2024-08-230113,900041,200072,700
2024-08-16300115,40030042,800072,600
2024-08-090118,600041,100077,500
2024-08-020166,800073,600093,200
2024-07-260193,300075,9000117,400
2024-07-190160,100067,500092,600
2024-07-120158,000065,300092,700
2024-07-050152,000061,100090,900
2024-06-280152,300055,700096,600
2024-06-210157,700046,1000111,600
2024-06-140156,400043,1000113,300
2024-06-070158,100039,1000119,000
2024-05-310174,800039,4000135,400
2024-05-240175,300040,2000135,100
2024-05-170181,400043,8000137,600
2024-05-100187,400042,2000145,200
2024-05-020193,700042,3000151,400
2024-04-260201,300042,5000158,800
2024-04-190208,100042,5000165,600
2024-04-120206,900045,8000161,100
2024-04-050205,900043,7000162,200
2024-03-290189,400042,9000146,500
2024-03-220195,600041,0000154,600
2024-03-150204,700041,2000163,500
2024-03-080211,900038,4000173,500
2024-03-010233,100037,4000195,700
2024-02-220253,100048,7000204,400
2024-02-160250,000049,0000201,000
2024-02-090257,700053,3000204,400
2024-02-020247,400052,2000195,200
2024-01-260248,100050,5000197,600
2024-01-190254,300051,6000202,700
2024-01-120250,400052,3000198,100

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
2024-08-16 UBS AG6,0000.42%-2,5008058128028058,800
2024-08-08 UBS AG8,5000.59%-1,50073677273575631,400
2024-08-06 UBS AG10,0000.70%-2,50075475472174622,000
2024-08-01 UBS AG12,5000.88%-1,30091191589089426,500
2024-07-30 UBS AG13,8000.97%-1,20091491890791318,800
2024-07-29 UBS AG15,0001.05%3,9009221,020913914352,400
2024-07-26 UBS AG11,1000.78%-3,00090992690891735,100
2024-07-25 UBS AG14,1000.99%4,000956966922924101,100
2024-07-24 UBS AG10,1000.71%1,1211,137972981467,200
2024-06-26 UBS AG6,5000.45%-1,70092992990491221,100
2024-06-24 UBS AG8,2000.57%-5,7009131,032908940173,500
2024-06-12 UBS AG13,9000.98%-1,4008958988828895,700
2024-06-05 UBS AG15,3001.07%-1,5008859158859018,800
2024-06-04 UBS AG16,8001.18%-1,5008858988858956,000
2024-05-17 UBS AG18,3001.29%-1,5008739258669169,500
2024-05-16 UBS AG19,8001.39%-1008648738628733,400
2024-05-15 UBS AG19,9001.40%20088089086187019,100
2024-05-14 UBS AG19,7001.38%-2009079149009065,900
2024-05-13 UBS AG19,9001.40%4009019199019154,000
2024-05-08 UBS AG19,5001.37%-1,4009309309179185,300
2024-05-02 Barclays Capital Securities Ltd6,9000.48%-1,6009099169059156,000
2024-05-01 Barclays Capital Securities Ltd8,5000.59%-2,8009039189039106,800
2024-05-01 UBS AG20,9001.47%-9009039189039106,800
2024-04-26 Barclays Capital Securities Ltd11,3000.79%-1,4008969178969104,400
2024-04-26 UBS AG21,8001.53%6008969178969104,400
2024-04-25 Barclays Capital Securities Ltd12,7000.89%-7008909138909005,200
2024-04-25 UBS AG21,2001.49%-2,9008909138909005,200
2024-04-22 UBS AG24,1001.69%-2,7008748838658837,000
2024-04-18 UBS AG26,8001.88%-1,5008959178959098,900
2024-04-17 Barclays Capital Securities Ltd13,4000.94%5,70089491089089717,000
2024-04-17 UBS AG28,3001.99%2,10089491089089717,000
2024-04-16 UBS AG26,2001.84%3,90090590789189324,200
2024-04-15 Barclays Capital Securities Ltd7,7000.54%92392591191617,900
2024-04-15 UBS AG22,3001.57%2,50092392591191617,900
2024-04-12 UBS AG19,8001.39%-7009319409309317,700
2024-04-11 UBS AG20,5001.44%70093193891893010,000
2024-04-10 UBS AG19,8001.39%-9009449469359406,900
2024-04-08 UBS AG20,7001.45%2,40092592890992621,000
2024-04-05 UBS AG18,3001.29%2,50092793291592522,600
2024-04-04 UBS AG15,8001.11%7,20095195192393326,500
2024-04-02 UBS AG8,6000.60%80096098595195640,200
2024-03-28 UBS AG7,8000.55%1,00095196594995714,600
2024-03-06 MERRILL LYNCH INTERNATIONAL4,4000.31%-4,5001,0001,0401,0001,02965,300
2024-03-05 モルガン・スタンレーMUFG証券株式会社6,6000.46%-3,1001,0161,0501,0021,00585,600
2024-03-05 JPM Securities Japan Co Ltd.1,9000.13%-5,9001,0161,0501,0021,00585,600
2024-03-05 MERRILL LYNCH INTERNATIONAL8,9000.62%-2,0001,0161,0501,0021,00585,600
2024-03-04 モルガン・スタンレーMUFG証券株式会社9,7000.68%-2,2001,0341,057960985121,300
2024-03-04 JPM Securities Japan Co Ltd.7,8000.55%-5,4001,0341,057960985121,300
2024-03-04 MERRILL LYNCH INTERNATIONAL10,9000.76%-3,7001,0341,057960985121,300
2024-03-04 UBS AG6,8000.47%-5,0001,0341,057960985121,300

TDnet更新情報

EDINEt更新情報

企業サイト更新情報