| 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 | 2,276 | 2,330 | 2,274 | 2,281 | 6,900 | -9 | 100% | 100% | 55% | ▼▼▼▼ | 100% | 100% | 91% | 89% | 100% |
| 20240726 | 2,297 | 2,297 | 2,261 | 2,290 | 5,700 | 9 | 100% | 100% | 83% | ▲ | 100% | 97% | 91% | 90% | 100% |
| 20240729 | 2,317 | 2,319 | 2,267 | 2,315 | 1,800 | 25 | 101% | 100% | 32% | ▲▲ | 100% | 92% | 91% | 93% | 101% |
| 20240730 | 2,317 | 2,317 | 2,285 | 2,315 | 1,300 | 0 | 100% | 100% | 72% | -- | 101% | 78% | 92% | 93% | 101% |
| 20240731 | 2,290 | 2,304 | 2,276 | 2,303 | 700 | -12 | 99% | 101% | 54% | ▼ | 98% | 81% | 92% | 93% | 101% |
| 20240801 | 2,288 | 2,288 | 2,231 | 2,253 | 4,100 | -50 | 98% | 98% | 586% | ▼▼ | 96% | 85% | 95% | 91% | 100% |
| 20240802 | 2,213 | 2,220 | 2,092 | 2,126 | 21,800 | -127 | 94% | 96% | 532% | ▼▼▼ | 81% | 96% | 104% | 86% | 100% |
| 20240805 | 2,026 | 2,026 | 1,626 | 1,650 | 15,200 | -476 | 78% | 81% | 70% | ▼▼▼▼ | 101% | 113% | 119% | 66% | 100% |
| 20240806 | 1,770 | 1,828 | 1,757 | 1,780 | 4,700 | 130 | 108% | 101% | 31% | ▲ | 105% | 113% | 119% | 72% | 108% |
| 20240807 | 1,770 | 1,855 | 1,770 | 1,855 | 8,200 | 75 | 104% | 105% | 174% | ▲▲ | 101% | 108% | 112% | 75% | 112% |
| 20240808 | 1,871 | 1,911 | 1,871 | 1,881 | 1,000 | 26 | 101% | 101% | 12% | ▲▲▲ | 97% | 101% | 105% | 76% | 114% |
| 20240809 | 2,001 | 2,100 | 1,950 | 1,950 | 2,200 | 69 | 104% | 97% | 220% | ▲▲▲▲ | 105% | 106% | 110% | 79% | 118% |
| 20240813 | 1,910 | 2,020 | 1,910 | 2,000 | 3,200 | 50 | 103% | 105% | 145% | ▲▲▲▲▲ | 99% | 102% | 105% | 81% | 121% |
| 20240816 | 2,008 | 2,008 | 1,979 | 1,979 | 500 | -21 | 99% | 99% | 16% | ▼ | 102% | 104% | 104% | 80% | 120% |
| 20240819 | 1,979 | 2,025 | 1,979 | 2,025 | 1,700 | 46 | 102% | 102% | 340% | ▲ | 100% | 104% | 102% | 82% | 123% |
| 20240820 | 2,021 | 2,021 | 2,000 | 2,017 | 1,600 | -8 | 100% | 100% | 94% | ▼ | 100% | 105% | 103% | 82% | 122% |
| 20240822 | 2,001 | 2,001 | 2,001 | 2,001 | 1,200 | -16 | 99% | 100% | 75% | ▼▼ | 99% | 102% | 101% | 82% | 121% |
| 20240823 | 2,050 | 2,050 | 2,021 | 2,039 | 2,000 | 38 | 102% | 99% | 167% | ▲ | 101% | 102% | 101% | 88% | 124% |
| 20240826 | 2,048 | 2,063 | 2,048 | 2,063 | 1,000 | 24 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 99% | 89% | 125% |
| 20240827 | 2,100 | 2,128 | 2,100 | 2,100 | 1,400 | 37 | 102% | 100% | 140% | ▲▲▲ | 98% | 99% | 97% | 91% | 127% |
| 20240828 | 2,128 | 2,128 | 2,040 | 2,087 | 2,900 | -13 | 99% | 98% | 207% | ▼ | 100% | 99% | 99% | 90% | 126% |
| 20240829 | 2,087 | 2,087 | 2,087 | 2,087 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 99% | 99% | 90% | 126% |
| 20240903 | 2,087 | 2,089 | 2,087 | 2,089 | 200 | 2 | 100% | 100% | 200% | ▲ | 100% | 98% | 98% | 90% | 127% |
| 20240905 | 2,107 | 2,119 | 2,088 | 2,100 | 2,000 | 11 | 101% | 100% | 1000% | ▲▲ | 99% | 99% | 99% | 91% | 127% |
| 20240906 | 2,083 | 2,083 | 2,056 | 2,056 | 800 | -44 | 98% | 99% | 40% | ▼ | 100% | 101% | 99% | 91% | 125% |
| 20240909 | 2,047 | 2,056 | 2,047 | 2,056 | 2,000 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 98% | 97% | 125% |
| 20240910 | 2,056 | 2,056 | 2,056 | 2,056 | 1,600 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 98% | 98% | 125% |
| 20240912 | 2,056 | 2,065 | 2,013 | 2,064 | 2,000 | 8 | 100% | 100% | 125% | ▲ | 101% | 101% | 98% | 98% | 116% |
| 20240913 | 2,047 | 2,063 | 2,047 | 2,063 | 300 | -1 | 100% | 101% | 15% | ▼ | 99% | 100% | 98% | 98% | 111% |
| 20240918 | 2,063 | 2,063 | 2,022 | 2,050 | 1,000 | -13 | 99% | 99% | 333% | ▼▼ | 101% | 101% | 113% | 98% | 109% |
| 20240919 | 2,049 | 2,064 | 2,049 | 2,060 | 2,500 | 10 | 100% | 101% | 250% | ▲ | 100% | 100% | 119% | 98% | 106% |
| 20240920 | 2,063 | 2,075 | 2,058 | 2,069 | 1,800 | 9 | 100% | 100% | 72% | ▲▲ | 100% | 98% | 118% | 99% | 105% |
| 20240924 | 2,069 | 2,070 | 2,065 | 2,065 | 1,800 | -4 | 100% | 100% | 100% | ▼ | 100% | 98% | 118% | 98% | 104% |
| 20240925 | 2,065 | 2,069 | 2,065 | 2,069 | 1,800 | 4 | 100% | 100% | 100% | ▲ | 100% | 98% | 118% | 99% | 103% |
| 20240926 | 2,069 | 2,069 | 2,060 | 2,067 | 900 | -2 | 100% | 100% | 50% | ▼ | 98% | 97% | 118% | 98% | 103% |
| 20240927 | 2,078 | 2,078 | 2,005 | 2,030 | 2,800 | -37 | 98% | 98% | 311% | ▼▼ | 100% | 100% | 121% | 97% | 101% |
| 20240930 | 2,021 | 2,039 | 2,020 | 2,020 | 600 | -10 | 100% | 100% | 21% | ▼▼▼ | 100% | 99% | 121% | 96% | 100% |
| 20241001 | 2,014 | 2,024 | 2,014 | 2,024 | 600 | 4 | 100% | 100% | 100% | ▲ | 100% | 99% | 122% | 96% | 100% |
| 20241002 | 2,012 | 2,020 | 2,009 | 2,012 | 2,400 | -12 | 99% | 100% | 400% | ▼ | 100% | 96% | 122% | 96% | 100% |
| 20241003 | 2,012 | 2,013 | 2,007 | 2,012 | 3,100 | 0 | 100% | 100% | 129% | -- | 98% | 96% | 122% | 96% | 100% |
| 20241004 | 2,012 | 2,012 | 1,965 | 1,977 | 6,500 | -35 | 98% | 98% | 210% | ▼ | 100% | 97% | 115% | 94% | 100% |
| 20241007 | 1,977 | 2,000 | 1,977 | 1,985 | 3,600 | 8 | 100% | 100% | 55% | ▲ | 98% | 97% | 0% | 95% | 100% |
| 20241008 | 1,974 | 1,974 | 1,912 | 1,940 | 4,100 | -45 | 98% | 98% | 114% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20241009 | 1,940 | 1,940 | 1,900 | 1,922 | 4,000 | -18 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241010 | 1,906 | 1,918 | 1,906 | 1,908 | 3,400 | -14 | 99% | 100% | 85% | ▼▼▼ | 100% | 121% | 0% | 92% | 100% |
| 20241011 | 1,906 | 1,912 | 1,906 | 1,912 | 2,500 | 4 | 100% | 100% | 74% | ▲ | 100% | 128% | 0% | 92% | 100% |
| 20241015 | 1,913 | 1,920 | 1,912 | 1,915 | 1,600 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 128% | 0% | 93% | 100% |
| 20241016 | 1,908 | 1,913 | 1,908 | 1,910 | 1,500 | -5 | 100% | 100% | 94% | ▼ | 100% | 119% | 0% | 92% | 100% |
| 20241017 | 1,910 | 1,920 | 1,900 | 1,913 | 16,400 | 3 | 100% | 100% | 1093% | ▲ | 121% | 0% | 0% | 92% | 100% |
| 20241018 | 1,915 | 2,313 | 1,915 | 2,313 | 141,400 | 400 | 121% | 121% | 862% | ▲▲ | 105% | 0% | 0% | 100% | 121% |
| 20241021 | 2,339 | 2,448 | 2,260 | 2,445 | 63,800 | 132 | 106% | 105% | 45% | ▲▲▲ | 93% | 0% | 0% | 100% | 128% |
| 20241022 | 2,445 | 2,456 | 2,230 | 2,267 | 67,100 | -178 | 93% | 93% | 105% | ▼ | % | % | % | 93% | 119% |
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 | 2,800 | 107,700 | 2,800 | 79,400 | 0 | 28,300 |
| 2024-10-11 | 0 | 93,100 | 0 | 70,700 | 0 | 22,400 |
| 2024-10-04 | 0 | 89,200 | 0 | 68,700 | 0 | 20,500 |
| 2024-09-27 | 0 | 87,500 | 0 | 71,700 | 0 | 15,800 |
| 2024-09-20 | 0 | 86,300 | 0 | 71,200 | 0 | 15,100 |
| 2024-09-13 | 0 | 85,700 | 0 | 72,200 | 0 | 13,500 |
| 2024-09-06 | 0 | 86,900 | 0 | 73,300 | 0 | 13,600 |
| 2024-08-30 | 0 | 90,700 | 0 | 76,300 | 0 | 14,400 |
| 2024-08-23 | 0 | 100,500 | 0 | 86,100 | 0 | 14,400 |
| 2024-08-16 | 0 | 99,600 | 0 | 85,300 | 0 | 14,300 |
| 2024-08-09 | 0 | 100,700 | 0 | 85,600 | 0 | 15,100 |
| 2024-08-02 | 0 | 108,200 | 0 | 93,300 | 0 | 14,900 |
| 2024-07-26 | 0 | 104,600 | 0 | 90,500 | 0 | 14,100 |
| 2024-07-19 | 0 | 117,600 | 0 | 104,600 | 0 | 13,000 |
| 2024-07-12 | 0 | 131,700 | 0 | 122,900 | 0 | 8,800 |
| 2024-07-05 | 0 | 132,700 | 0 | 123,700 | 0 | 9,000 |
| 2024-06-28 | 0 | 123,400 | 0 | 115,000 | 0 | 8,400 |
| 2024-06-21 | 0 | 123,900 | 0 | 115,100 | 0 | 8,800 |
| 2024-06-14 | 0 | 124,800 | 0 | 115,400 | 0 | 9,400 |
| 2024-06-07 | 0 | 122,900 | 0 | 112,900 | 0 | 10,000 |
| 2024-05-31 | 0 | 126,000 | 0 | 112,900 | 0 | 13,100 |
| 2024-05-24 | 0 | 120,500 | 0 | 107,000 | 0 | 13,500 |
| 2024-05-17 | 0 | 121,100 | 0 | 106,000 | 0 | 15,100 |
| 2024-05-10 | 0 | 120,700 | 0 | 100,600 | 0 | 20,100 |
| 2024-05-02 | 0 | 118,600 | 0 | 96,000 | 0 | 22,600 |
| 2024-04-26 | 0 | 117,800 | 0 | 95,700 | 0 | 22,100 |
| 2024-04-19 | 0 | 117,400 | 0 | 94,900 | 0 | 22,500 |
| 2024-04-12 | 0 | 116,700 | 0 | 93,700 | 0 | 23,000 |
| 2024-04-05 | 0 | 114,100 | 0 | 92,700 | 0 | 21,400 |
| 2024-03-29 | 0 | 115,000 | 0 | 91,400 | 0 | 23,600 |
| 2024-03-22 | 0 | 176,400 | 0 | 150,300 | 0 | 26,100 |
| 2024-03-15 | 0 | 158,400 | 0 | 137,500 | 0 | 20,900 |
| 2024-03-08 | 0 | 158,600 | 0 | 137,400 | 0 | 21,200 |
| 2024-03-01 | 0 | 158,000 | 0 | 137,600 | 0 | 20,400 |
| 2024-02-22 | 0 | 158,200 | 0 | 139,300 | 0 | 18,900 |
| 2024-02-16 | 0 | 157,400 | 0 | 139,400 | 0 | 18,000 |
| 2024-02-09 | 0 | 156,300 | 0 | 137,300 | 0 | 19,000 |
| 2024-02-02 | 0 | 155,900 | 0 | 137,100 | 0 | 18,800 |
| 2024-01-26 | 0 | 154,500 | 0 | 137,600 | 0 | 16,900 |
| 2024-01-19 | 100 | 142,600 | 100 | 130,500 | 0 | 12,100 |
| 2024-01-12 | 0 | 143,900 | 0 | 129,600 | 0 | 14,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241022 | 13:00 | 両毛システム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241018 | 13:00 | 両毛システム | 2025年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240723 | 13:00 | 両毛システム | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 13:00 | 両毛システム | 支配株主等に関する事項について |
| 20240509 | 13:00 | 両毛システム | 当社取締役会の実効性に関する評価結果の概要について |
| 20240509 | 13:00 | 両毛システム | 役員の異動に関するお知らせ |
| 20240509 | 13:00 | 両毛システム | 剰余金の配当及び支払開始日の早期化に関するお知らせ |
| 20240509 | 13:00 | 両毛システム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240416 | 13:00 | 両毛システム | 人事異動に関するお知らせ |
| 20240401 | 08:00 | 両毛システム | 特別損失の計上及び2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240329 | 19:00 | 両毛システム | 当社に対する訴訟の判決に関するお知らせ |
| 20240220 | 13:00 | 両毛システム | 組織変更及び人事異動に関するお知らせ |
| 20240123 | 13:00 | 両毛システム | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9691 | 1 | 株式会社両毛システムズ | 2024-10-23 05:28:27 |
| 9691 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-10-22 17:34:34 |
| 9691 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-07-23 18:34:10 |
| 9691 | 2 | 第55回定時株主総会決議ご通知 | 2024-06-21 21:55:02 |
| 9691 | 2 | 第55期株主通信 | 2024-06-21 21:55:00 |
| 9691 | 2 | 支配株主等に関する事項について | 2024-06-21 21:54:58 |
| 9691 | 2 | 2024年3月期 有価証券報告書 | 2024-06-21 21:54:57 |
| 9691 | 2 | 【オンライン】2024年3月期機関投資家向け決算説明会開催のお知らせ | 株式会社両毛システムズ | 2024-06-18 10:21:47 |
| 9691 | 2 | 2023年3月期 第3四半期決算短信〔日本基準〕（連結） | 2024-06-16 06:45:48 |
| 9691 | 2 | 2023年3月期 第3四半期報告書 | 2024-06-16 06:45:46 |