| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,114 | 1,114 | 1,109 | 1,109 | 2,400 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 96% | 93% | 100% |
| 20250311 | 1,109 | 1,110 | 1,102 | 1,106 | 3,000 | -3 | 100% | 100% | 125% | ▼ | 100% | 99% | 96% | 93% | 100% |
| 20250312 | 1,110 | 1,110 | 1,104 | 1,108 | 2,600 | 2 | 100% | 100% | 87% | ▲ | 100% | 98% | 96% | 93% | 100% |
| 20250313 | 1,108 | 1,115 | 1,108 | 1,110 | 4,400 | 2 | 100% | 100% | 169% | ▲▲ | 100% | 97% | 95% | 97% | 100% |
| 20250314 | 1,110 | 1,110 | 1,108 | 1,108 | 1,700 | -2 | 100% | 100% | 39% | ▼ | 99% | 97% | 95% | 96% | 100% |
| 20250317 | 1,110 | 1,110 | 1,076 | 1,100 | 8,700 | -8 | 99% | 99% | 512% | ▼▼ | 99% | 98% | 95% | 96% | 100% |
| 20250318 | 1,101 | 1,101 | 1,077 | 1,087 | 6,000 | -13 | 99% | 99% | 69% | ▼▼▼ | 100% | 99% | 93% | 95% | 100% |
| 20250319 | 1,082 | 1,086 | 1,079 | 1,079 | 6,800 | -8 | 99% | 100% | 113% | ▼▼▼▼ | 100% | 99% | 93% | 95% | 100% |
| 20250321 | 1,080 | 1,083 | 1,077 | 1,080 | 4,300 | 1 | 100% | 100% | 63% | ▲ | 100% | 99% | 90% | 95% | 100% |
| 20250324 | 1,080 | 1,082 | 1,076 | 1,076 | 5,600 | -4 | 100% | 100% | 130% | ▼ | 100% | 99% | 90% | 96% | 100% |
| 20250325 | 1,076 | 1,078 | 1,070 | 1,076 | 8,100 | 0 | 100% | 100% | 145% | -- | 99% | 98% | 91% | 96% | 100% |
| 20250326 | 1,077 | 1,077 | 1,068 | 1,070 | 6,400 | -6 | 99% | 99% | 79% | ▼ | 99% | 98% | 91% | 96% | 100% |
| 20250327 | 1,074 | 1,074 | 1,065 | 1,068 | 6,400 | -2 | 100% | 99% | 100% | ▼▼ | 100% | 98% | 91% | 96% | 100% |
| 20250328 | 1,070 | 1,071 | 1,067 | 1,068 | 2,700 | 0 | 100% | 100% | 42% | -- | 99% | 95% | 92% | 96% | 100% |
| 20250331 | 1,064 | 1,079 | 1,050 | 1,050 | 9,700 | -18 | 98% | 99% | 359% | ▼ | 100% | 95% | 93% | 94% | 100% |
| 20250401 | 1,056 | 1,057 | 1,048 | 1,051 | 3,300 | 1 | 100% | 100% | 34% | ▲ | 100% | 92% | 93% | 95% | 100% |
| 20250402 | 1,051 | 1,053 | 1,046 | 1,049 | 5,200 | -2 | 100% | 100% | 158% | ▼ | 96% | 91% | 94% | 95% | 100% |
| 20250403 | 1,041 | 1,349 | 995 | 1,000 | 164,200 | -49 | 95% | 96% | 3158% | ▼▼ | 101% | 95% | 98% | 90% | 100% |
| 20250404 | 1,000 | 1,050 | 1,000 | 1,008 | 17,000 | 8 | 101% | 101% | 10% | ▲ | 98% | 97% | 100% | 91% | 101% |
| 20250408 | 985 | 985 | 952 | 963 | 8,700 | -45 | 96% | 98% | 51% | ▼ | 99% | 101% | 103% | 87% | 100% |
| 20250409 | 950 | 954 | 924 | 945 | 13,100 | -18 | 98% | 99% | 151% | ▼▼ | 99% | 100% | 103% | 85% | 100% |
| 20250410 | 956 | 973 | 945 | 946 | 12,900 | 1 | 100% | 99% | 98% | ▲ | 100% | 102% | 104% | 85% | 100% |
| 20250411 | 948 | 953 | 947 | 950 | 5,900 | 4 | 100% | 100% | 46% | ▲▲ | 100% | 101% | 103% | 86% | 101% |
| 20250414 | 955 | 965 | 952 | 955 | 6,800 | 5 | 101% | 100% | 115% | ▲▲▲ | 100% | 101% | 102% | 86% | 101% |
| 20250415 | 963 | 969 | 956 | 959 | 8,100 | 4 | 100% | 100% | 119% | ▲▲▲▲ | 99% | 101% | 102% | 87% | 101% |
| 20250416 | 966 | 969 | 955 | 955 | 6,000 | -4 | 100% | 99% | 74% | ▼ | 100% | 101% | 102% | 88% | 101% |
| 20250417 | 962 | 965 | 956 | 964 | 4,700 | 9 | 101% | 100% | 78% | ▲ | 100% | 101% | 101% | 89% | 102% |
| 20250418 | 964 | 968 | 962 | 964 | 4,800 | 0 | 100% | 100% | 102% | -- | 100% | 100% | 100% | 89% | 102% |
| 20250421 | 975 | 1,108 | 965 | 971 | 124,400 | 7 | 101% | 100% | 2592% | ▲ | 100% | 101% | 100% | 90% | 103% |
| 20250422 | 973 | 984 | 964 | 973 | 5,300 | 2 | 100% | 100% | 4% | ▲▲ | 100% | 100% | 100% | 90% | 103% |
| 20250423 | 974 | 984 | 974 | 976 | 3,400 | 3 | 100% | 100% | 64% | ▲▲▲ | 99% | 100% | 99% | 91% | 103% |
| 20250424 | 978 | 985 | 966 | 970 | 8,700 | -6 | 99% | 99% | 256% | ▼ | 100% | 101% | 100% | 91% | 103% |
| 20250425 | 976 | 990 | 975 | 979 | 3,000 | 9 | 101% | 100% | 34% | ▲ | 99% | 99% | 99% | 92% | 104% |
| 20250428 | 984 | 992 | 974 | 974 | 5,600 | -5 | 99% | 99% | 187% | ▼ | 100% | 100% | 100% | 93% | 103% |
| 20250430 | 975 | 979 | 971 | 975 | 3,000 | 1 | 100% | 100% | 54% | ▲ | 100% | 99% | 98% | 93% | 103% |
| 20250501 | 984 | 984 | 972 | 982 | 2,800 | 7 | 101% | 100% | 93% | ▲▲ | 100% | 99% | 98% | 94% | 104% |
| 20250502 | 982 | 982 | 975 | 978 | 1,800 | -4 | 100% | 100% | 64% | ▼ | 99% | 99% | 99% | 97% | 103% |
| 20250507 | 979 | 979 | 971 | 973 | 3,900 | -5 | 99% | 99% | 217% | ▼▼ | 100% | 100% | 99% | 97% | 103% |
| 20250508 | 973 | 974 | 963 | 974 | 6,500 | 1 | 100% | 100% | 167% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250509 | 968 | 978 | 966 | 966 | 4,100 | -8 | 99% | 100% | 63% | ▼ | 99% | 99% | 97% | 98% | 102% |
| 20250512 | 981 | 981 | 967 | 970 | 7,800 | 4 | 100% | 99% | 190% | ▲ | 100% | 100% | 98% | 99% | 103% |
| 20250513 | 975 | 975 | 967 | 972 | 3,800 | 2 | 100% | 100% | 49% | ▲▲ | 99% | 100% | 98% | 99% | 102% |
| 20250514 | 971 | 976 | 966 | 966 | 2,300 | -6 | 99% | 99% | 61% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20250515 | 974 | 974 | 967 | 970 | 2,700 | 4 | 100% | 100% | 117% | ▲ | 100% | 99% | 98% | 99% | 102% |
| 20250516 | 972 | 972 | 968 | 972 | 5,600 | 2 | 100% | 100% | 207% | ▲▲ | 99% | 99% | 98% | 99% | 102% |
| 20250519 | 977 | 977 | 968 | 969 | 3,900 | -3 | 100% | 99% | 70% | ▼ | 100% | 98% | 99% | 99% | 101% |
| 20250520 | 969 | 969 | 966 | 966 | 2,700 | -3 | 100% | 100% | 69% | ▼▼ | 100% | 98% | 99% | 98% | 100% |
| 20250521 | 966 | 1,070 | 953 | 963 | 58,400 | -3 | 100% | 100% | 2163% | ▼▼▼ | 101% | 99% | 99% | 98% | 100% |
| 20250522 | 960 | 970 | 960 | 965 | 6,600 | 2 | 100% | 101% | 11% | ▲ | 99% | 99% | 98% | 98% | 100% |
| 20250523 | 964 | 964 | 950 | 953 | 10,300 | -12 | 99% | 99% | 156% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20250526 | 951 | 960 | 950 | 950 | 6,500 | -3 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250527 | 951 | 958 | 950 | 951 | 2,600 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20250528 | 951 | 960 | 949 | 953 | 8,000 | 2 | 100% | 100% | 308% | ▲▲ | 100% | 100% | 0% | 97% | 100% |
| 20250529 | 956 | 959 | 954 | 956 | 1,500 | 3 | 100% | 100% | 19% | ▲▲▲ | 100% | 100% | 0% | 97% | 101% |
| 20250530 | 954 | 956 | 951 | 956 | 1,700 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 0% | 97% | 101% |
| 20250602 | 956 | 958 | 954 | 955 | 1,800 | -1 | 100% | 100% | 106% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20250603 | 957 | 962 | 955 | 955 | 4,300 | 0 | 100% | 100% | 239% | -- | 99% | 0% | 0% | 98% | 101% |
| 20250604 | 955 | 958 | 950 | 950 | 4,500 | -5 | 99% | 99% | 105% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250605 | 950 | 954 | 949 | 952 | 2,900 | 2 | 100% | 100% | 64% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20250606 | 952 | 952 | 945 | 945 | 4,900 | -7 | 99% | 99% | 169% | ▼ | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 65,400 | 0 | 47,000 | 0 | 18,400 |
| 2025-05-23 | 0 | 58,100 | 0 | 40,500 | 0 | 17,600 |
| 2025-05-16 | 0 | 45,000 | 0 | 30,300 | 0 | 14,700 |
| 2025-05-09 | 300 | 40,100 | 300 | 25,500 | 0 | 14,600 |
| 2025-05-02 | 0 | 39,700 | 0 | 25,300 | 0 | 14,400 |
| 2025-04-25 | 0 | 41,000 | 0 | 25,100 | 0 | 15,900 |
| 2025-04-18 | 0 | 42,000 | 0 | 24,200 | 0 | 17,800 |
| 2025-04-11 | 0 | 43,200 | 0 | 23,200 | 0 | 20,000 |
| 2025-04-04 | 0 | 44,100 | 0 | 26,100 | 0 | 18,000 |
| 2025-03-28 | 0 | 35,300 | 0 | 22,500 | 0 | 12,800 |
| 2025-03-21 | 0 | 32,400 | 0 | 19,000 | 0 | 13,400 |
| 2025-03-14 | 0 | 31,600 | 0 | 18,900 | 0 | 12,700 |
| 2025-03-07 | 0 | 29,100 | 0 | 16,100 | 0 | 13,000 |
| 2025-02-28 | 0 | 27,700 | 0 | 16,000 | 0 | 11,700 |
| 2025-02-21 | 0 | 28,400 | 0 | 16,000 | 0 | 12,400 |
| 2025-02-14 | 0 | 28,300 | 0 | 17,000 | 0 | 11,300 |
| 2025-02-07 | 0 | 29,200 | 0 | 16,800 | 0 | 12,400 |
| 2025-01-31 | 0 | 28,400 | 0 | 16,700 | 0 | 11,700 |
| 2025-01-24 | 0 | 26,600 | 0 | 12,700 | 0 | 13,900 |
| 2025-01-17 | 0 | 25,100 | 0 | 12,700 | 0 | 12,400 |
| 2025-01-10 | 0 | 23,200 | 0 | 12,300 | 0 | 10,900 |
| 2024-12-27 | 0 | 21,600 | 0 | 11,300 | 0 | 10,300 |
| 2024-12-20 | 0 | 15,700 | 0 | 8,600 | 0 | 7,100 |
| 2024-12-13 | 0 | 20,800 | 0 | 9,600 | 0 | 11,200 |
| 2024-12-06 | 0 | 24,700 | 0 | 9,900 | 0 | 14,800 |
| 2024-11-29 | 0 | 28,000 | 0 | 10,500 | 0 | 17,500 |
| 2024-11-22 | 0 | 27,100 | 0 | 10,100 | 0 | 17,000 |
| 2024-11-15 | 0 | 26,900 | 0 | 10,000 | 0 | 16,900 |
| 2024-11-08 | 0 | 23,400 | 0 | 9,800 | 0 | 13,600 |
| 2024-11-01 | 0 | 24,000 | 0 | 9,900 | 0 | 14,100 |
| 2024-10-25 | 0 | 24,600 | 0 | 9,900 | 0 | 14,700 |
| 2024-10-18 | 0 | 23,800 | 0 | 10,000 | 0 | 13,800 |
| 2024-10-11 | 0 | 32,400 | 0 | 19,000 | 0 | 13,400 |
| 2024-10-04 | 0 | 32,400 | 0 | 18,900 | 0 | 13,500 |
| 2024-09-27 | 0 | 33,200 | 0 | 19,100 | 0 | 14,100 |
| 2024-09-20 | 0 | 33,700 | 0 | 19,300 | 0 | 14,400 |
| 2024-09-13 | 0 | 33,200 | 0 | 19,400 | 0 | 13,800 |
| 2024-09-06 | 0 | 33,300 | 0 | 20,000 | 0 | 13,300 |
| 2024-08-30 | 0 | 29,600 | 0 | 19,400 | 0 | 10,200 |
| 2024-08-23 | 0 | 30,000 | 0 | 19,600 | 0 | 10,400 |
| 2024-08-16 | 0 | 28,400 | 0 | 19,800 | 0 | 8,600 |
| 2024-08-09 | 0 | 29,100 | 0 | 19,900 | 0 | 9,200 |
| 2024-08-02 | 0 | 37,300 | 0 | 23,100 | 0 | 14,200 |
| 2024-07-26 | 0 | 43,700 | 0 | 26,000 | 0 | 17,700 |
| 2024-07-19 | 0 | 41,200 | 0 | 23,000 | 0 | 18,200 |
| 2024-07-12 | 0 | 42,100 | 0 | 23,100 | 0 | 19,000 |
| 2024-07-05 | 0 | 51,100 | 0 | 31,900 | 0 | 19,200 |
| 2024-06-28 | 0 | 50,800 | 0 | 30,700 | 0 | 20,100 |
| 2024-06-21 | 0 | 51,500 | 0 | 29,000 | 0 | 22,500 |
| 2024-06-14 | 0 | 55,100 | 0 | 31,600 | 0 | 23,500 |
| 2024-06-07 | 0 | 54,100 | 0 | 30,200 | 0 | 23,900 |
| 2024-05-31 | 0 | 54,300 | 0 | 29,400 | 0 | 24,900 |
| 2024-05-24 | 0 | 54,000 | 0 | 28,500 | 0 | 25,500 |
| 2024-05-17 | 0 | 55,100 | 0 | 28,300 | 0 | 26,800 |
| 2024-05-10 | 100 | 56,300 | 100 | 29,100 | 0 | 27,200 |
| 2024-05-02 | 0 | 55,800 | 0 | 28,300 | 0 | 27,500 |
| 2024-04-26 | 0 | 56,000 | 0 | 28,300 | 0 | 27,700 |
| 2024-04-19 | 0 | 55,900 | 0 | 28,300 | 0 | 27,600 |
| 2024-04-12 | 0 | 55,800 | 0 | 28,900 | 0 | 26,900 |
| 2024-04-05 | 0 | 57,800 | 0 | 30,300 | 0 | 27,500 |
| 2024-03-29 | 0 | 60,100 | 0 | 30,200 | 0 | 29,900 |
| 2024-03-22 | 0 | 68,700 | 0 | 32,300 | 0 | 36,400 |
| 2024-03-15 | 0 | 69,300 | 0 | 31,500 | 0 | 37,800 |
| 2024-03-08 | 0 | 72,900 | 0 | 31,600 | 0 | 41,300 |
| 2024-03-01 | 0 | 83,800 | 0 | 34,700 | 0 | 49,100 |
| 2024-02-22 | 0 | 85,100 | 0 | 31,200 | 0 | 53,900 |
| 2024-02-16 | 0 | 88,700 | 0 | 30,100 | 0 | 58,600 |
| 2024-02-09 | 0 | 100,600 | 0 | 42,100 | 0 | 58,500 |
| 2024-02-02 | 0 | 97,600 | 0 | 47,300 | 0 | 50,300 |
| 2024-01-26 | 0 | 101,600 | 0 | 51,600 | 0 | 50,000 |
| 2024-01-19 | 0 | 98,500 | 0 | 46,400 | 0 | 52,100 |
| 2024-01-12 | 0 | 98,400 | 0 | 47,900 | 0 | 50,500 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9339 | 1 | 株式会社コーチ・エィ - エグゼクティブ・コーチング・ファーム | 2025-06-07 00:28:13 |
| 9339 | 2 | 通期業績予想の修正に関するお知らせ 2024.11.08 | IRニュース | 2024-11-11 11:30:52 |
| 9339 | 2 | 2024年12月期 第3四半期 決算説明資料 2024.11.08 | IRニュース | 2024-11-11 11:30:50 |
| 9339 | 2 | 2024年12月期第３四半期決算短信〔日本基準〕(連結) 2024.11.08 | IRニュース | 2024-11-11 11:30:49 |
| 9339 | 2 | 「2024年12 月期上期 決算説明会」アーカイブ動画、書き起こし記事及び質疑応答集掲出のお知らせ 2024.08.22 | IRニュース | 2024-08-22 17:31:23 |
| 9339 | 2 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) 2024.08.09 | IRニュース | 2024-08-20 14:40:24 |
| 9339 | 2 | 半期報告書－第24期(2024/01/01－2024/12/31) 2024.08.09 | IRニュース | 2024-08-20 14:40:23 |
| 9339 | 2 | 2024年12月期上期 決算説明会資料 2024.08.09 | IRニュース | 2024-08-20 14:40:22 |
| 9339 | 2 | 「2024年12月期上期 決算説明会」質疑応答集 2024.08.15 | IRニュース | 2024-08-20 14:40:20 |
| 9339 | 2 | 楽天証券オウンドメディア「トウシル」への当社事業に関するIR紹介動画（第2回）掲載のお知らせ 2024.06.18 | IRニュース | 2024-06-21 21:53:31 |