| 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 | 769 | 781 | 769 | 775 | 10,100 | 4 | 101% | 101% | 198% | ▲ | 100% | 102% | 106% | 100% | 103% |
| 20250311 | 773 | 778 | 772 | 774 | 9,700 | -1 | 100% | 100% | 96% | ▼ | 101% | 103% | 105% | 100% | 103% |
| 20250312 | 776 | 781 | 776 | 781 | 3,500 | 7 | 101% | 101% | 36% | ▲ | 100% | 102% | 104% | 100% | 103% |
| 20250313 | 781 | 783 | 776 | 780 | 7,300 | -1 | 100% | 100% | 209% | ▼ | 100% | 102% | 104% | 100% | 103% |
| 20250314 | 780 | 785 | 780 | 781 | 5,500 | 1 | 100% | 100% | 75% | ▲ | 101% | 105% | 103% | 100% | 102% |
| 20250317 | 782 | 793 | 782 | 792 | 7,600 | 11 | 101% | 101% | 138% | ▲▲ | 101% | 104% | 102% | 100% | 104% |
| 20250318 | 793 | 799 | 792 | 797 | 10,700 | 5 | 101% | 101% | 141% | ▲▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20250319 | 797 | 802 | 796 | 796 | 14,300 | -1 | 100% | 100% | 134% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20250321 | 800 | 800 | 796 | 799 | 7,600 | 3 | 100% | 100% | 53% | ▲ | 103% | 102% | 102% | 100% | 105% |
| 20250324 | 800 | 825 | 800 | 821 | 41,500 | 22 | 103% | 103% | 546% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20250325 | 819 | 821 | 805 | 821 | 13,300 | 0 | 100% | 100% | 32% | -- | 100% | 99% | 100% | 100% | 107% |
| 20250326 | 817 | 819 | 810 | 818 | 9,500 | -3 | 100% | 100% | 71% | ▼ | 99% | 99% | 99% | 100% | 106% |
| 20250327 | 818 | 819 | 808 | 809 | 10,900 | -9 | 99% | 99% | 115% | ▼▼ | 101% | 100% | 100% | 99% | 105% |
| 20250328 | 810 | 817 | 809 | 815 | 14,300 | 6 | 101% | 101% | 131% | ▲ | 99% | 96% | 100% | 99% | 106% |
| 20250331 | 814 | 817 | 805 | 807 | 15,300 | -8 | 99% | 99% | 107% | ▼ | 100% | 96% | 101% | 98% | 105% |
| 20250401 | 807 | 812 | 806 | 808 | 6,200 | 1 | 100% | 100% | 41% | ▲ | 100% | 96% | 101% | 98% | 105% |
| 20250402 | 807 | 810 | 800 | 806 | 12,900 | -2 | 100% | 100% | 208% | ▼ | 100% | 101% | 103% | 98% | 105% |
| 20250403 | 788 | 799 | 784 | 785 | 16,300 | -21 | 97% | 100% | 126% | ▼▼ | 99% | 102% | 104% | 96% | 102% |
| 20250404 | 780 | 780 | 760 | 775 | 26,100 | -10 | 99% | 99% | 160% | ▼▼▼ | 102% | 105% | 107% | 94% | 101% |
| 20250408 | 761 | 784 | 761 | 778 | 9,000 | 3 | 100% | 102% | 34% | ▲ | 101% | 105% | 106% | 95% | 101% |
| 20250409 | 763 | 778 | 760 | 769 | 9,800 | -9 | 99% | 101% | 109% | ▼ | 101% | 103% | 102% | 94% | 100% |
| 20250410 | 784 | 796 | 782 | 795 | 11,000 | 26 | 103% | 101% | 112% | ▲ | 101% | 103% | 102% | 97% | 103% |
| 20250411 | 789 | 811 | 781 | 799 | 13,000 | 4 | 101% | 101% | 118% | ▲▲ | 98% | 100% | 99% | 97% | 104% |
| 20250414 | 810 | 810 | 795 | 795 | 6,000 | -4 | 99% | 98% | 46% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20250415 | 807 | 808 | 804 | 804 | 3,900 | 9 | 101% | 100% | 65% | ▲ | 99% | 101% | 100% | 98% | 105% |
| 20250416 | 806 | 807 | 800 | 801 | 5,300 | -3 | 100% | 99% | 136% | ▼ | 100% | 101% | 100% | 98% | 104% |
| 20250417 | 807 | 820 | 805 | 810 | 17,800 | 9 | 101% | 100% | 336% | ▲ | 100% | 99% | 99% | 99% | 105% |
| 20250418 | 815 | 816 | 811 | 812 | 7,500 | 2 | 100% | 100% | 42% | ▲▲ | 100% | 99% | 100% | 99% | 106% |
| 20250421 | 808 | 812 | 802 | 812 | 5,600 | 0 | 100% | 100% | 75% | -- | 100% | 99% | 99% | 99% | 106% |
| 20250422 | 812 | 815 | 805 | 813 | 2,600 | 1 | 100% | 100% | 46% | ▲ | 99% | 98% | 99% | 99% | 106% |
| 20250423 | 816 | 816 | 804 | 806 | 2,600 | -7 | 99% | 99% | 100% | ▼ | 100% | 99% | 100% | 99% | 105% |
| 20250424 | 806 | 806 | 802 | 803 | 2,400 | -3 | 100% | 100% | 92% | ▼▼ | 100% | 100% | 100% | 99% | 104% |
| 20250425 | 804 | 807 | 800 | 800 | 5,800 | -3 | 100% | 100% | 242% | ▼▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20250428 | 799 | 801 | 794 | 801 | 6,300 | 1 | 100% | 100% | 109% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20250430 | 800 | 800 | 796 | 799 | 2,100 | -2 | 100% | 100% | 33% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20250501 | 799 | 800 | 797 | 797 | 4,200 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20250502 | 797 | 800 | 797 | 800 | 3,400 | 3 | 100% | 100% | 81% | ▲ | 101% | 101% | 103% | 98% | 104% |
| 20250507 | 796 | 802 | 796 | 802 | 2,800 | 2 | 100% | 101% | 82% | ▲▲ | 100% | 100% | 103% | 99% | 104% |
| 20250508 | 802 | 802 | 798 | 800 | 1,500 | -2 | 100% | 100% | 54% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20250509 | 804 | 804 | 797 | 801 | 3,100 | 1 | 100% | 100% | 207% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20250512 | 805 | 805 | 800 | 801 | 2,600 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 103% | 99% | 101% |
| 20250513 | 802 | 805 | 800 | 805 | 2,000 | 4 | 100% | 100% | 77% | ▲ | 100% | 99% | 102% | 99% | 101% |
| 20250514 | 807 | 808 | 800 | 804 | 12,600 | -1 | 100% | 100% | 630% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20250515 | 804 | 805 | 800 | 802 | 4,900 | -2 | 100% | 100% | 39% | ▼▼ | 101% | 100% | 103% | 99% | 101% |
| 20250516 | 802 | 807 | 800 | 807 | 5,700 | 5 | 101% | 101% | 116% | ▲ | 99% | 100% | 102% | 99% | 101% |
| 20250519 | 807 | 809 | 800 | 801 | 5,600 | -6 | 99% | 99% | 98% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20250520 | 801 | 805 | 800 | 801 | 3,700 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 103% | 99% | 101% |
| 20250521 | 801 | 803 | 800 | 802 | 3,800 | 1 | 100% | 100% | 103% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20250522 | 803 | 803 | 800 | 802 | 1,200 | 0 | 100% | 100% | 32% | -- | 100% | 102% | 102% | 99% | 101% |
| 20250523 | 801 | 804 | 801 | 803 | 1,600 | 1 | 100% | 100% | 133% | ▲ | 100% | 102% | 0% | 100% | 101% |
| 20250526 | 803 | 804 | 803 | 803 | 2,100 | 0 | 100% | 100% | 131% | -- | 101% | 102% | 0% | 100% | 101% |
| 20250527 | 803 | 814 | 803 | 811 | 9,100 | 8 | 101% | 101% | 433% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20250528 | 815 | 823 | 812 | 818 | 16,400 | 7 | 101% | 100% | 180% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20250529 | 814 | 816 | 810 | 814 | 5,900 | -4 | 100% | 100% | 36% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20250530 | 814 | 819 | 810 | 818 | 7,100 | 4 | 100% | 100% | 120% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20250602 | 820 | 825 | 816 | 821 | 10,900 | 3 | 100% | 100% | 154% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250603 | 825 | 833 | 820 | 823 | 26,000 | 2 | 100% | 100% | 239% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 823 | 827 | 821 | 822 | 4,800 | -1 | 100% | 100% | 18% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20250605 | 826 | 826 | 818 | 819 | 1,800 | -3 | 100% | 99% | 38% | ▼▼ | 100% | 0% | 0% | 100% | 102% |
| 20250606 | 823 | 823 | 819 | 821 | 1,600 | 2 | 100% | 100% | 89% | ▲ | % | % | % | 100% | 102% |
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 | 2,400 | 51,900 | 0 | 21,700 | 2,400 | 30,200 |
| 2025-05-23 | 1,600 | 43,400 | 0 | 22,000 | 1,600 | 21,400 |
| 2025-05-16 | 1,600 | 65,600 | 0 | 43,700 | 1,600 | 21,900 |
| 2025-05-09 | 900 | 65,100 | 0 | 40,300 | 900 | 24,800 |
| 2025-05-02 | 800 | 68,100 | 0 | 40,300 | 800 | 27,800 |
| 2025-04-25 | 1,200 | 68,900 | 0 | 40,400 | 1,200 | 28,500 |
| 2025-04-18 | 1,000 | 77,400 | 0 | 42,000 | 1,000 | 35,400 |
| 2025-04-11 | 900 | 83,100 | 0 | 42,200 | 900 | 40,900 |
| 2025-04-04 | 1,100 | 95,700 | 0 | 49,800 | 1,100 | 45,900 |
| 2025-03-28 | 4,100 | 86,800 | 0 | 43,400 | 4,100 | 43,400 |
| 2025-03-21 | 3,500 | 72,900 | 0 | 23,300 | 3,500 | 49,600 |
| 2025-03-14 | 3,500 | 73,400 | 0 | 23,900 | 3,500 | 49,500 |
| 2025-03-07 | 3,900 | 74,400 | 0 | 25,000 | 3,900 | 49,400 |
| 2025-02-28 | 4,400 | 76,300 | 0 | 24,900 | 4,400 | 51,400 |
| 2025-02-21 | 900 | 82,700 | 0 | 29,500 | 900 | 53,200 |
| 2025-02-14 | 1,900 | 92,900 | 0 | 40,300 | 1,900 | 52,600 |
| 2025-02-07 | 1,600 | 98,800 | 0 | 42,200 | 1,600 | 56,600 |
| 2025-01-31 | 3,400 | 106,700 | 0 | 42,700 | 3,400 | 64,000 |
| 2025-01-24 | 1,800 | 105,400 | 0 | 33,800 | 1,800 | 71,600 |
| 2025-01-17 | 3,400 | 128,700 | 0 | 33,900 | 3,400 | 94,800 |
| 2025-01-10 | 4,800 | 135,400 | 0 | 32,400 | 4,800 | 103,000 |
| 2024-12-27 | 11,300 | 143,800 | 0 | 32,200 | 11,300 | 111,600 |
| 2024-12-20 | 13,200 | 144,800 | 0 | 47,100 | 13,200 | 97,700 |
| 2024-12-13 | 21,500 | 141,100 | 0 | 39,300 | 21,500 | 101,800 |
| 2024-12-06 | 40,200 | 108,700 | 0 | 19,700 | 40,200 | 89,000 |
| 2024-11-29 | 59,900 | 106,800 | 0 | 25,300 | 59,900 | 81,500 |
| 2024-11-22 | 98,000 | 92,400 | 0 | 21,900 | 98,000 | 70,500 |
| 2024-11-15 | 327,900 | 213,500 | 0 | 24,900 | 327,900 | 188,600 |
| 2024-11-08 | 332,100 | 271,700 | 0 | 25,000 | 332,100 | 246,700 |
| 2024-11-01 | 147,400 | 131,200 | 0 | 26,100 | 147,400 | 105,100 |
| 2024-10-25 | 14,200 | 88,900 | 0 | 28,600 | 14,200 | 60,300 |
| 2024-10-18 | 6,900 | 91,100 | 0 | 28,600 | 6,900 | 62,500 |
| 2024-10-11 | 6,800 | 94,100 | 0 | 29,300 | 6,800 | 64,800 |
| 2024-10-04 | 4,500 | 85,400 | 0 | 28,800 | 4,500 | 56,600 |
| 2024-09-27 | 2,400 | 97,800 | 0 | 28,700 | 2,400 | 69,100 |
| 2024-09-20 | 2,900 | 96,800 | 0 | 26,900 | 2,900 | 69,900 |
| 2024-09-13 | 1,900 | 91,700 | 0 | 27,000 | 1,900 | 64,700 |
| 2024-09-06 | 2,200 | 93,000 | 0 | 28,200 | 2,200 | 64,800 |
| 2024-08-30 | 2,000 | 95,900 | 0 | 28,300 | 2,000 | 67,600 |
| 2024-08-23 | 1,400 | 72,700 | 0 | 24,800 | 1,400 | 47,900 |
| 2024-08-16 | 1,100 | 76,400 | 0 | 29,500 | 1,100 | 46,900 |
| 2024-08-09 | 1,100 | 70,700 | 0 | 26,900 | 1,100 | 43,800 |
| 2024-08-02 | 800 | 75,000 | 0 | 28,500 | 800 | 46,500 |
| 2024-07-26 | 1,700 | 70,600 | 0 | 25,000 | 1,700 | 45,600 |
| 2024-07-19 | 300 | 74,900 | 0 | 26,300 | 300 | 48,600 |
| 2024-07-12 | 500 | 70,700 | 0 | 26,600 | 500 | 44,100 |
| 2024-07-05 | 1,100 | 66,200 | 0 | 27,000 | 1,100 | 39,200 |
| 2024-06-28 | 2,000 | 67,500 | 0 | 30,600 | 2,000 | 36,900 |
| 2024-06-21 | 1,800 | 63,800 | 0 | 29,100 | 1,800 | 34,700 |
| 2024-06-14 | 1,700 | 59,500 | 0 | 28,600 | 1,700 | 30,900 |
| 2024-06-07 | 1,700 | 56,100 | 0 | 26,900 | 1,700 | 29,200 |
| 2024-05-31 | 2,100 | 53,900 | 0 | 25,900 | 2,100 | 28,000 |
| 2024-05-24 | 1,800 | 53,800 | 0 | 25,800 | 1,800 | 28,000 |
| 2024-05-17 | 2,000 | 52,100 | 0 | 25,000 | 2,000 | 27,100 |
| 2024-05-10 | 1,500 | 57,700 | 0 | 24,500 | 1,500 | 33,200 |
| 2024-05-02 | 1,600 | 58,700 | 0 | 24,900 | 1,600 | 33,800 |
| 2024-04-26 | 1,800 | 62,700 | 0 | 26,100 | 1,800 | 36,600 |
| 2024-04-19 | 1,900 | 61,200 | 0 | 24,900 | 1,900 | 36,300 |
| 2024-04-12 | 1,600 | 56,700 | 0 | 24,600 | 1,600 | 32,100 |
| 2024-04-05 | 2,600 | 57,000 | 0 | 25,300 | 2,600 | 31,700 |
| 2024-03-29 | 1,300 | 58,400 | 0 | 26,300 | 1,300 | 32,100 |
| 2024-03-22 | 1,400 | 61,900 | 0 | 33,300 | 1,400 | 28,600 |
| 2024-03-15 | 1,600 | 57,100 | 0 | 27,800 | 1,600 | 29,300 |
| 2024-03-08 | 1,800 | 50,700 | 0 | 21,300 | 1,800 | 29,400 |
| 2024-03-01 | 2,400 | 47,700 | 0 | 20,300 | 2,400 | 27,400 |
| 2024-02-22 | 1,900 | 50,400 | 0 | 21,000 | 1,900 | 29,400 |
| 2024-02-16 | 900 | 52,000 | 0 | 21,600 | 900 | 30,400 |
| 2024-02-09 | 1,800 | 51,100 | 0 | 20,700 | 1,800 | 30,400 |
| 2024-02-02 | 2,000 | 51,500 | 0 | 15,600 | 2,000 | 35,900 |
| 2024-01-26 | 1,800 | 48,200 | 0 | 10,200 | 1,800 | 38,000 |
| 2024-01-19 | 2,000 | 48,500 | 0 | 7,600 | 2,000 | 40,900 |
| 2024-01-12 | 1,700 | 52,500 | 0 | 8,800 | 1,700 | 43,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-17 | UBS AG | 49,100 | 0.49% | ▼ | -1,400 | 768 | 771 | 763 | 763 | 15,200 |
| 2025-01-22 | UBS AG | 50,500 | 0.50% | ▲ | 1,600 | 762 | 762 | 755 | 757 | 8,900 |
| 2025-01-15 | UBS AG | 48,900 | 0.48% | ▼ | -1,900 | 765 | 768 | 764 | 765 | 7,500 |
| 2025-01-07 | UBS AG | 50,800 | 0.50% | ▲ | 1,000 | 781 | 782 | 776 | 780 | 16,000 |
| 2025-01-06 | UBS AG | 49,800 | 0.49% | ▼ | -1,400 | 776 | 784 | 774 | 781 | 25,600 |
| 2024-12-25 | UBS AG | 51,200 | 0.51% | ▲ | 786 | 786 | 766 | 769 | 43,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 16:00 | 北恵 | 2025年11月期第1四半期決算短信〔日本基準〕（非連結） |
| 20250318 | 16:00 | 北恵 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20250219 | 16:00 | 北恵 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241227 | 16:00 | 北恵 | 2024年11月期決算短信〔日本基準〕(非連結) |
| 20241227 | 16:00 | 北恵 | 剰余金の配当に関するお知らせ |
| 20241107 | 16:00 | 北恵 | 執行役員制度の導入及び取締役・執行役員の人事に関するお知らせ |
| 20241015 | 15:30 | 北恵 | 役員の人事異動に関するお知らせ |
| 20241003 | 15:30 | 北恵 | 2024年11月期第3四半期決算短信〔日本基準〕（非連結） |
| 20240703 | 15:30 | 北恵 | 2024年11月期第2四半期決算短信〔日本基準〕（非連結） |
| 20240403 | 15:30 | 北恵 | 2024年11月期第1四半期決算短信〔日本基準〕（非連結） |
| 20240315 | 15:30 | 北恵 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240216 | 15:30 | 北恵 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240216 | 15:30 | 北恵 | 指名・報酬委員会の設置に関するお知らせ |
| 20240118 | 15:30 | 北恵 | 取締役の報酬額改定及び譲渡制限付株式報酬制度の導入並びに役員退職慰労金制度の廃止に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9872 | 2 | 第66期中間株主通信 | 2024-08-01 18:31:24 |
| 9872 | 2 | IR情報 | 2024-06-14 09:05:32 |
| 9872 | 3 | 2024年11月7日執行役員制度の導入及び取締役・執行役員の人事に関するお知らせ（275KB） | 2024-11-08 00:32:32 |
| 9872 | 3 | 2024年10月3日2024年11月期第3四半期決算短信〔日本基準〕（非連結）（606KB） | 2024-11-05 23:33:45 |
| 9872 | 3 | 2024年10月15日役員の人事異動に関するお知らせ（77KB） | 2024-11-05 23:33:44 |
| 9872 | 3 | 役員の人事異動に関するお知らせ | 2024-10-16 02:34:18 |
| 9872 | 3 | 2024年11月期第3四半期決算短信〔日本基準〕（非連結） | 2024-10-03 19:33:53 |
| 9872 | 3 | ジーキューブ企業レポートが公表されました | 2024-09-06 22:33:30 |
| 9872 | 3 | 東京本社設置（二本社制）に関するお知らせ | 2024-08-20 16:40:10 |
| 9872 | 3 | 2024年11月期第２四半期決算説明会（証券アナリスト向け） | 2024-08-01 18:31:22 |