| 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 | 2,490 | 2,491 | 2,450 | 2,478 | 2,700 | -30 | 99% | 100% | 338% | ▼ | 102% | 106% | 112% | 95% | 100% |
| 20250311 | 2,432 | 2,480 | 2,432 | 2,480 | 400 | 2 | 100% | 102% | 15% | ▲ | 102% | 107% | 110% | 96% | 100% |
| 20250312 | 2,480 | 2,524 | 2,480 | 2,523 | 1,700 | 43 | 102% | 102% | 425% | ▲▲ | 100% | 110% | 108% | 97% | 102% |
| 20250313 | 2,525 | 2,529 | 2,479 | 2,528 | 500 | 5 | 100% | 100% | 29% | ▲▲▲ | 100% | 110% | 107% | 97% | 102% |
| 20250314 | 2,531 | 2,539 | 2,531 | 2,539 | 700 | 11 | 100% | 100% | 140% | ▲▲▲▲ | 101% | 109% | 107% | 98% | 102% |
| 20250317 | 2,549 | 2,577 | 2,548 | 2,577 | 2,100 | 38 | 101% | 101% | 300% | ▲▲▲▲▲ | 103% | 106% | 104% | 100% | 104% |
| 20250318 | 2,577 | 2,686 | 2,577 | 2,665 | 6,800 | 88 | 103% | 103% | 324% | ▲▲▲▲▲▲ | 104% | 102% | 99% | 100% | 108% |
| 20250319 | 2,663 | 2,780 | 2,663 | 2,780 | 6,600 | 115 | 104% | 104% | 97% | ▲▲▲▲▲▲▲ | 99% | 97% | 91% | 100% | 112% |
| 20250321 | 2,800 | 2,900 | 2,775 | 2,775 | 2,500 | -5 | 100% | 99% | 38% | ▼ | 100% | 100% | 95% | 100% | 112% |
| 20250324 | 2,728 | 2,759 | 2,681 | 2,720 | 3,200 | -55 | 98% | 100% | 128% | ▼▼ | 100% | 100% | 95% | 98% | 110% |
| 20250325 | 2,720 | 2,720 | 2,705 | 2,719 | 2,300 | -1 | 100% | 100% | 72% | ▼▼▼ | 98% | 100% | 99% | 98% | 110% |
| 20250326 | 2,709 | 2,725 | 2,647 | 2,655 | 6,300 | -64 | 98% | 98% | 274% | ▼▼▼▼ | 101% | 101% | 101% | 96% | 107% |
| 20250327 | 2,692 | 2,725 | 2,680 | 2,725 | 4,000 | 70 | 103% | 101% | 63% | ▲ | 100% | 99% | 107% | 98% | 110% |
| 20250328 | 2,703 | 2,713 | 2,653 | 2,713 | 500 | -12 | 100% | 100% | 13% | ▼ | 100% | 99% | 109% | 98% | 109% |
| 20250331 | 2,663 | 2,673 | 2,663 | 2,673 | 500 | -40 | 99% | 100% | 100% | ▼▼ | 100% | 91% | 107% | 96% | 108% |
| 20250401 | 2,719 | 2,719 | 2,719 | 2,719 | 100 | 46 | 102% | 100% | 20% | ▲ | 100% | 92% | 109% | 98% | 110% |
| 20250402 | 2,669 | 2,689 | 2,642 | 2,670 | 1,800 | -49 | 98% | 100% | 1800% | ▼ | 100% | 96% | 111% | 96% | 108% |
| 20250403 | 2,623 | 2,627 | 2,583 | 2,627 | 1,600 | -43 | 98% | 100% | 89% | ▼▼ | 96% | 97% | 113% | 94% | 106% |
| 20250404 | 2,581 | 2,581 | 2,402 | 2,487 | 10,700 | -140 | 95% | 96% | 669% | ▼▼▼ | 105% | 108% | 124% | 89% | 100% |
| 20250408 | 2,350 | 2,499 | 2,350 | 2,456 | 4,000 | -31 | 99% | 105% | 37% | ▼▼▼▼ | 102% | 105% | 121% | 88% | 100% |
| 20250409 | 2,406 | 2,445 | 2,394 | 2,445 | 800 | -11 | 100% | 102% | 20% | ▼▼▼▼▼ | 101% | 101% | 117% | 88% | 100% |
| 20250410 | 2,495 | 2,545 | 2,476 | 2,510 | 1,700 | 65 | 103% | 101% | 213% | ▲ | 101% | 103% | 120% | 90% | 103% |
| 20250411 | 2,489 | 2,510 | 2,389 | 2,510 | 2,700 | 0 | 100% | 101% | 159% | -- | 103% | 105% | 122% | 90% | 103% |
| 20250414 | 2,460 | 2,528 | 2,460 | 2,527 | 1,100 | 17 | 101% | 103% | 41% | ▲ | 102% | 105% | 121% | 91% | 103% |
| 20250415 | 2,477 | 2,530 | 2,477 | 2,529 | 1,200 | 2 | 100% | 102% | 109% | ▲▲ | 100% | 103% | 118% | 91% | 103% |
| 20250416 | 2,525 | 2,528 | 2,524 | 2,528 | 500 | -1 | 100% | 100% | 42% | ▼ | 101% | 105% | 118% | 91% | 103% |
| 20250418 | 2,535 | 2,559 | 2,506 | 2,559 | 1,200 | 31 | 101% | 101% | 240% | ▲ | 101% | 106% | 120% | 92% | 105% |
| 20250421 | 2,559 | 2,618 | 2,520 | 2,572 | 2,800 | 13 | 101% | 101% | 233% | ▲▲ | 101% | 113% | 125% | 93% | 105% |
| 20250422 | 2,562 | 2,594 | 2,533 | 2,594 | 1,100 | 22 | 101% | 101% | 39% | ▲▲▲ | 100% | 114% | 125% | 95% | 106% |
| 20250423 | 2,565 | 2,575 | 2,565 | 2,575 | 600 | -19 | 99% | 100% | 55% | ▼ | 103% | 112% | 123% | 94% | 105% |
| 20250424 | 2,595 | 2,740 | 2,595 | 2,670 | 13,300 | 95 | 104% | 103% | 2217% | ▲ | 100% | 106% | 118% | 98% | 109% |
| 20250425 | 2,720 | 2,726 | 2,690 | 2,725 | 4,200 | 55 | 102% | 100% | 32% | ▲▲ | 104% | 104% | 115% | 100% | 111% |
| 20250428 | 2,775 | 2,939 | 2,731 | 2,893 | 7,900 | 168 | 106% | 104% | 188% | ▲▲▲ | 103% | 103% | 113% | 100% | 118% |
| 20250430 | 2,843 | 2,992 | 2,843 | 2,919 | 17,500 | 26 | 101% | 103% | 222% | ▲▲▲▲ | 100% | 104% | 111% | 100% | 119% |
| 20250501 | 2,877 | 2,880 | 2,776 | 2,880 | 1,800 | -39 | 99% | 100% | 10% | ▼ | 97% | 102% | 109% | 99% | 118% |
| 20250507 | 2,930 | 2,930 | 2,820 | 2,838 | 2,700 | -42 | 99% | 97% | 150% | ▼▼ | 102% | 102% | 113% | 97% | 116% |
| 20250508 | 2,838 | 2,937 | 2,838 | 2,889 | 2,100 | 51 | 102% | 102% | 78% | ▲ | 101% | 101% | 111% | 99% | 118% |
| 20250509 | 2,877 | 2,920 | 2,826 | 2,920 | 5,400 | 31 | 101% | 101% | 257% | ▲▲ | 102% | 98% | 107% | 100% | 119% |
| 20250512 | 2,939 | 2,993 | 2,888 | 2,989 | 8,500 | 69 | 102% | 102% | 157% | ▲▲▲ | 96% | 99% | 104% | 100% | 122% |
| 20250513 | 2,995 | 2,997 | 2,872 | 2,881 | 28,700 | -108 | 96% | 96% | 338% | ▼ | 101% | 106% | 108% | 96% | 118% |
| 20250514 | 2,879 | 2,909 | 2,876 | 2,900 | 6,700 | 19 | 101% | 101% | 23% | ▲ | 101% | 107% | 108% | 97% | 116% |
| 20250515 | 2,877 | 2,910 | 2,866 | 2,894 | 8,600 | -6 | 100% | 101% | 128% | ▼ | 100% | 107% | 108% | 97% | 115% |
| 20250516 | 2,899 | 2,920 | 2,880 | 2,891 | 6,500 | -3 | 100% | 100% | 76% | ▼▼ | 102% | 109% | 107% | 97% | 114% |
| 20250519 | 2,929 | 2,977 | 2,877 | 2,977 | 8,100 | 86 | 103% | 102% | 125% | ▲ | 103% | 107% | 105% | 100% | 118% |
| 20250520 | 2,977 | 3,060 | 2,941 | 3,060 | 4,800 | 83 | 103% | 103% | 59% | ▲▲ | 100% | 102% | 101% | 100% | 121% |
| 20250521 | 3,080 | 3,100 | 3,030 | 3,085 | 4,800 | 25 | 101% | 100% | 100% | ▲▲▲ | 100% | 100% | 100% | 100% | 121% |
| 20250522 | 3,090 | 3,150 | 3,075 | 3,090 | 4,300 | 5 | 100% | 100% | 90% | ▲▲▲▲ | 101% | 97% | 98% | 100% | 120% |
| 20250523 | 3,155 | 3,205 | 3,115 | 3,200 | 6,900 | 110 | 104% | 101% | 160% | ▲▲▲▲▲ | 98% | 95% | 0% | 100% | 124% |
| 20250526 | 3,200 | 3,200 | 3,120 | 3,150 | 2,700 | -50 | 98% | 98% | 39% | ▼ | 98% | 98% | 0% | 98% | 122% |
| 20250527 | 3,155 | 3,160 | 3,085 | 3,090 | 3,000 | -60 | 98% | 98% | 111% | ▼▼ | 100% | 101% | 0% | 97% | 116% |
| 20250528 | 3,075 | 3,095 | 3,015 | 3,060 | 3,100 | -30 | 99% | 100% | 103% | ▼▼▼ | 100% | 102% | 0% | 96% | 112% |
| 20250529 | 3,060 | 3,075 | 2,966 | 3,050 | 3,300 | -10 | 100% | 100% | 106% | ▼▼▼▼ | 100% | 103% | 0% | 95% | 107% |
| 20250530 | 3,025 | 3,045 | 2,932 | 3,025 | 2,900 | -25 | 99% | 100% | 88% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 107% |
| 20250602 | 3,085 | 3,085 | 3,040 | 3,080 | 2,100 | 55 | 102% | 100% | 72% | ▲ | 103% | 102% | 0% | 96% | 109% |
| 20250603 | 3,030 | 3,115 | 3,030 | 3,115 | 1,600 | 35 | 101% | 103% | 76% | ▲▲ | 102% | 0% | 0% | 97% | 110% |
| 20250604 | 3,045 | 3,120 | 3,045 | 3,120 | 1,200 | 5 | 100% | 102% | 75% | ▲▲▲ | 101% | 0% | 0% | 98% | 108% |
| 20250605 | 3,070 | 3,105 | 3,070 | 3,105 | 200 | -15 | 100% | 101% | 17% | ▼ | 100% | 0% | 0% | 97% | 108% |
| 20250606 | 3,105 | 3,105 | 3,060 | 3,095 | 1,000 | -10 | 100% | 100% | 500% | ▼▼ | % | % | % | 97% | 107% |
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 | 37,600 | 0 | 29,500 | 0 | 8,100 |
| 2025-05-23 | 0 | 38,400 | 0 | 29,200 | 0 | 9,200 |
| 2025-05-16 | 0 | 35,600 | 0 | 30,400 | 0 | 5,200 |
| 2025-05-09 | 0 | 44,600 | 0 | 41,000 | 0 | 3,600 |
| 2025-05-02 | 0 | 44,500 | 0 | 41,300 | 0 | 3,200 |
| 2025-04-25 | 0 | 47,400 | 0 | 43,600 | 0 | 3,800 |
| 2025-04-18 | 0 | 50,000 | 0 | 44,700 | 0 | 5,300 |
| 2025-04-11 | 0 | 50,800 | 0 | 45,200 | 0 | 5,600 |
| 2025-04-04 | 0 | 52,000 | 0 | 46,200 | 0 | 5,800 |
| 2025-03-28 | 0 | 54,200 | 0 | 46,300 | 0 | 7,900 |
| 2025-03-21 | 0 | 51,000 | 0 | 42,800 | 0 | 8,200 |
| 2025-03-14 | 0 | 51,400 | 0 | 42,100 | 0 | 9,300 |
| 2025-03-07 | 0 | 55,700 | 0 | 42,500 | 0 | 13,200 |
| 2025-02-28 | 0 | 56,700 | 0 | 42,500 | 0 | 14,200 |
| 2025-02-21 | 0 | 58,300 | 0 | 41,800 | 0 | 16,500 |
| 2025-02-14 | 0 | 58,500 | 0 | 42,900 | 0 | 15,600 |
| 2025-02-07 | 0 | 57,800 | 0 | 41,700 | 0 | 16,100 |
| 2025-01-31 | 0 | 57,600 | 0 | 42,100 | 0 | 15,500 |
| 2025-01-24 | 0 | 61,000 | 0 | 46,300 | 0 | 14,700 |
| 2025-01-17 | 0 | 62,000 | 0 | 45,800 | 0 | 16,200 |
| 2025-01-10 | 0 | 62,600 | 0 | 47,200 | 0 | 15,400 |
| 2024-12-27 | 0 | 71,000 | 0 | 57,500 | 0 | 13,500 |
| 2024-12-20 | 0 | 80,900 | 0 | 68,100 | 0 | 12,800 |
| 2024-12-13 | 0 | 87,000 | 0 | 76,000 | 0 | 11,000 |
| 2024-12-06 | 0 | 91,000 | 0 | 79,000 | 0 | 12,000 |
| 2024-11-29 | 0 | 91,000 | 0 | 79,900 | 0 | 11,100 |
| 2024-11-22 | 0 | 93,800 | 0 | 82,100 | 0 | 11,700 |
| 2024-11-15 | 0 | 98,800 | 0 | 87,300 | 0 | 11,500 |
| 2024-11-08 | 0 | 101,100 | 0 | 88,300 | 0 | 12,800 |
| 2024-11-01 | 0 | 100,800 | 0 | 86,400 | 0 | 14,400 |
| 2024-10-25 | 0 | 100,700 | 0 | 84,400 | 0 | 16,300 |
| 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 |
|---|---|---|---|
| 20250513 | 13:00 | 両毛システム | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250513 | 13:00 | 両毛システム | 代表取締役の異動(追加選任)及び役員の異動に関するお知らせ |
| 20250513 | 13:00 | 両毛システム | 人事異動に関するお知らせ |
| 20250513 | 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 |
| 20250318 | 13:00 | 両毛システム | 当社に対する訴訟の和解に関するお知らせ |
| 20250218 | 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 |
| 20250128 | 13:00 | 両毛システム | 期末配当予想の修正（増配）に関するお知らせ |
| 20250128 | 13:00 | 両毛システム | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241101 | 15:00 | 両毛システム | 当社に対する控訴の提起に関するお知らせ |
| 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 | 2025-06-08 11:22:01 |
| 9691 | 2 | 第56回定時株主総会招集ご通知 | 2025-06-03 10:33:19 |
| 9691 | 2 | 2025年3月期 決算短信〔日本基準〕(連結) | 2025-05-13 17:34:20 |
| 9691 | 2 | 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 | 2025-05-13 17:34:16 |
| 9691 | 2 | 【オンライン】2025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 | 2025-04-23 14:31:12 |
| 9691 | 2 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） | 2025-01-28 18:34:10 |
| 9691 | 2 | 第56期中間株主通信 | 2024-12-02 16:34:38 |
| 9691 | 2 | 2025年3月期 半期報告書 | 2024-11-14 01:34:06 |
| 9691 | 2 | 【オンライン】2025年3月期第2四半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 | 2024-10-23 18:30:44 |
| 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 |