| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,200 | 5,200 | 5,130 | 5,140 | 37,100 | -20 | 100% | 99% | 98% | ▼ | 101% | 103% | 102% | 94% | 100% |
| 20250121 | 5,140 | 5,180 | 5,120 | 5,180 | 50,600 | 40 | 101% | 101% | 136% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20250122 | 5,200 | 5,220 | 5,190 | 5,210 | 33,400 | 30 | 101% | 100% | 66% | ▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20250123 | 5,200 | 5,200 | 5,170 | 5,180 | 45,200 | -30 | 99% | 100% | 135% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20250124 | 5,180 | 5,210 | 5,160 | 5,180 | 55,500 | 0 | 100% | 100% | 123% | -- | 101% | 101% | 100% | 95% | 101% |
| 20250127 | 5,220 | 5,270 | 5,210 | 5,270 | 37,100 | 90 | 102% | 101% | 67% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20250128 | 5,270 | 5,280 | 5,240 | 5,270 | 44,900 | 0 | 100% | 100% | 121% | -- | 99% | 97% | 99% | 96% | 103% |
| 20250129 | 5,300 | 5,300 | 5,250 | 5,260 | 31,500 | -10 | 100% | 99% | 70% | ▼ | 100% | 97% | 99% | 96% | 102% |
| 20250130 | 5,260 | 5,270 | 5,240 | 5,270 | 33,800 | 10 | 100% | 100% | 107% | ▲ | 100% | 99% | 98% | 96% | 103% |
| 20250131 | 5,270 | 5,280 | 5,250 | 5,280 | 29,400 | 10 | 100% | 100% | 87% | ▲▲ | 98% | 100% | 98% | 97% | 103% |
| 20250203 | 5,250 | 5,270 | 5,130 | 5,130 | 62,500 | -150 | 97% | 98% | 213% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20250204 | 5,180 | 5,200 | 5,120 | 5,120 | 66,600 | -10 | 100% | 99% | 107% | ▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250205 | 5,120 | 5,150 | 5,120 | 5,120 | 51,000 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 101% | 97% | 100% |
| 20250206 | 5,170 | 5,240 | 5,160 | 5,240 | 35,900 | 120 | 102% | 101% | 70% | ▲ | 98% | 99% | 98% | 99% | 102% |
| 20250207 | 5,300 | 5,300 | 5,140 | 5,200 | 92,900 | -40 | 99% | 98% | 259% | ▼ | 99% | 101% | 100% | 98% | 102% |
| 20250210 | 5,200 | 5,200 | 5,120 | 5,150 | 52,300 | -50 | 99% | 99% | 56% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20250212 | 5,180 | 5,200 | 5,150 | 5,170 | 38,800 | 20 | 100% | 100% | 74% | ▲ | 101% | 99% | 100% | 98% | 101% |
| 20250213 | 5,190 | 5,240 | 5,180 | 5,220 | 28,000 | 50 | 101% | 101% | 72% | ▲▲ | 100% | 98% | 99% | 99% | 102% |
| 20250214 | 5,250 | 5,250 | 5,200 | 5,230 | 30,200 | 10 | 100% | 100% | 108% | ▲▲▲ | 99% | 97% | 101% | 99% | 102% |
| 20250217 | 5,210 | 5,220 | 5,140 | 5,150 | 52,200 | -80 | 98% | 99% | 173% | ▼ | 100% | 97% | 103% | 98% | 101% |
| 20250218 | 5,170 | 5,180 | 5,150 | 5,160 | 23,700 | 10 | 100% | 100% | 45% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20250219 | 5,170 | 5,180 | 5,140 | 5,150 | 45,100 | -10 | 100% | 100% | 190% | ▼ | 98% | 99% | 103% | 98% | 101% |
| 20250220 | 5,150 | 5,170 | 5,060 | 5,060 | 54,700 | -90 | 98% | 98% | 121% | ▼▼ | 101% | 103% | 107% | 96% | 100% |
| 20250225 | 5,000 | 5,030 | 4,970 | 5,030 | 87,200 | -30 | 99% | 101% | 159% | ▼▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20250226 | 5,030 | 5,040 | 4,995 | 5,010 | 43,900 | -20 | 100% | 100% | 50% | ▼▼▼▼ | 101% | 102% | 106% | 95% | 100% |
| 20250227 | 5,060 | 5,110 | 5,050 | 5,100 | 32,900 | 90 | 102% | 101% | 75% | ▲ | 100% | 102% | 105% | 97% | 102% |
| 20250228 | 5,110 | 5,110 | 5,060 | 5,090 | 50,900 | -10 | 100% | 100% | 155% | ▼ | 101% | 101% | 104% | 96% | 102% |
| 20250303 | 5,130 | 5,170 | 5,110 | 5,160 | 45,300 | 70 | 101% | 101% | 89% | ▲ | 99% | 99% | 103% | 98% | 103% |
| 20250304 | 5,190 | 5,200 | 5,140 | 5,150 | 33,100 | -10 | 100% | 99% | 73% | ▼ | 100% | 100% | 104% | 98% | 103% |
| 20250305 | 5,150 | 5,170 | 5,130 | 5,150 | 31,100 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250306 | 5,190 | 5,220 | 5,180 | 5,200 | 32,200 | 50 | 101% | 100% | 104% | ▲ | 99% | 100% | 103% | 99% | 104% |
| 20250307 | 5,200 | 5,210 | 5,140 | 5,160 | 31,700 | -40 | 99% | 99% | 98% | ▼ | 99% | 101% | 104% | 98% | 103% |
| 20250310 | 5,160 | 5,160 | 5,110 | 5,120 | 32,100 | -40 | 99% | 99% | 101% | ▼▼ | 101% | 102% | 105% | 98% | 102% |
| 20250311 | 5,100 | 5,150 | 5,100 | 5,130 | 41,600 | 10 | 100% | 101% | 130% | ▲ | 102% | 103% | 105% | 98% | 102% |
| 20250312 | 5,120 | 5,230 | 5,120 | 5,210 | 43,000 | 80 | 102% | 102% | 103% | ▲▲ | 100% | 102% | 51% | 100% | 104% |
| 20250313 | 5,210 | 5,250 | 5,210 | 5,210 | 46,200 | 0 | 100% | 100% | 107% | -- | 100% | 103% | 51% | 100% | 104% |
| 20250314 | 5,170 | 5,230 | 5,170 | 5,190 | 53,600 | -20 | 100% | 100% | 116% | ▼ | 100% | 103% | 51% | 99% | 104% |
| 20250317 | 5,200 | 5,240 | 5,200 | 5,200 | 30,200 | 10 | 100% | 100% | 56% | ▲ | 101% | 102% | 50% | 99% | 104% |
| 20250318 | 5,220 | 5,290 | 5,220 | 5,250 | 39,600 | 50 | 101% | 101% | 131% | ▲▲ | 101% | 101% | 48% | 100% | 105% |
| 20250319 | 5,290 | 5,340 | 5,280 | 5,320 | 43,900 | 70 | 101% | 101% | 111% | ▲▲▲ | 100% | 101% | 47% | 100% | 106% |
| 20250321 | 5,320 | 5,350 | 5,320 | 5,320 | 60,100 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 47% | 100% | 106% |
| 20250324 | 5,330 | 5,370 | 5,320 | 5,340 | 45,800 | 20 | 100% | 100% | 76% | ▲ | 100% | 49% | 47% | 100% | 107% |
| 20250325 | 5,350 | 5,370 | 5,340 | 5,350 | 38,400 | 10 | 100% | 100% | 84% | ▲▲ | 100% | 49% | 47% | 100% | 107% |
| 20250326 | 5,370 | 5,390 | 5,340 | 5,360 | 66,900 | 10 | 100% | 100% | 174% | ▲▲▲ | 101% | 49% | 47% | 100% | 107% |
| 20250327 | 5,330 | 5,360 | 5,280 | 5,360 | 74,100 | 0 | 100% | 101% | 111% | -- | 101% | 99% | 97% | 100% | 105% |
| 20250328 | 2,602 | 2,651 | 2,590 | 2,627 | 179,000 | -2,733 | 49% | 101% | 242% | ▼ | 101% | 97% | 97% | 49% | 100% |
| 20250331 | 2,607 | 2,653 | 2,603 | 2,634 | 166,800 | 7 | 100% | 101% | 93% | ▲ | 99% | 92% | 94% | 49% | 100% |
| 20250401 | 2,673 | 2,680 | 2,635 | 2,638 | 99,600 | 4 | 100% | 99% | 60% | ▲▲ | 99% | 94% | 96% | 49% | 100% |
| 20250402 | 2,614 | 2,619 | 2,571 | 2,585 | 149,400 | -53 | 98% | 99% | 150% | ▼ | 100% | 98% | 99% | 48% | 100% |
| 20250403 | 2,530 | 2,549 | 2,520 | 2,539 | 97,500 | -46 | 98% | 100% | 65% | ▼▼ | 99% | 100% | 0% | 47% | 100% |
| 20250404 | 2,500 | 2,510 | 2,431 | 2,467 | 178,900 | -72 | 97% | 99% | 183% | ▼▼▼ | 100% | 101% | 0% | 46% | 100% |
| 20250408 | 2,440 | 2,466 | 2,419 | 2,448 | 116,700 | -19 | 99% | 100% | 65% | ▼▼▼▼ | 99% | 102% | 0% | 46% | 100% |
| 20250409 | 2,424 | 2,439 | 2,387 | 2,410 | 109,200 | -38 | 98% | 99% | 94% | ▼▼▼▼▼ | 99% | 98% | 0% | 45% | 100% |
| 20250410 | 2,510 | 2,510 | 2,449 | 2,492 | 92,700 | 82 | 103% | 99% | 85% | ▲ | 100% | 101% | 0% | 46% | 103% |
| 20250411 | 2,450 | 2,450 | 2,411 | 2,440 | 95,200 | -52 | 98% | 100% | 103% | ▼ | 100% | 103% | 0% | 46% | 101% |
| 20250414 | 2,454 | 2,485 | 2,454 | 2,459 | 55,100 | 19 | 101% | 100% | 58% | ▲ | 99% | 101% | 0% | 46% | 102% |
| 20250415 | 2,480 | 2,489 | 2,461 | 2,463 | 46,200 | 4 | 100% | 99% | 84% | ▲▲ | 100% | 0% | 0% | 46% | 102% |
| 20250416 | 2,463 | 2,476 | 2,440 | 2,465 | 45,800 | 2 | 100% | 100% | 99% | ▲▲▲ | 100% | 0% | 0% | 46% | 102% |
| 20250417 | 2,449 | 2,460 | 2,437 | 2,452 | 45,500 | -13 | 99% | 100% | 99% | ▼ | 101% | 0% | 0% | 46% | 102% |
| 20250418 | 2,480 | 2,516 | 2,467 | 2,516 | 38,500 | 64 | 103% | 101% | 85% | ▲ | % | % | % | 47% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,900 | 31,100 | 500 | 14,500 | 3,400 | 16,600 |
| 2025-04-04 | 3,900 | 102,400 | 500 | 12,500 | 3,400 | 89,900 |
| 2025-03-28 | 6,500 | 69,700 | 900 | 11,400 | 5,600 | 58,300 |
| 2025-03-21 | 3,000 | 21,800 | 1,700 | 6,200 | 1,300 | 15,600 |
| 2025-03-14 | 2,100 | 18,000 | 1,100 | 6,600 | 1,000 | 11,400 |
| 2025-03-07 | 800 | 20,500 | 400 | 7,400 | 400 | 13,100 |
| 2025-02-28 | 600 | 19,700 | 200 | 5,700 | 400 | 14,000 |
| 2025-02-21 | 800 | 21,800 | 500 | 5,700 | 300 | 16,100 |
| 2025-02-14 | 1,200 | 16,000 | 500 | 5,600 | 700 | 10,400 |
| 2025-02-07 | 1,100 | 17,800 | 500 | 7,700 | 600 | 10,100 |
| 2025-01-31 | 1,600 | 14,500 | 500 | 6,500 | 1,100 | 8,000 |
| 2025-01-24 | 1,400 | 16,500 | 500 | 6,600 | 900 | 9,900 |
| 2025-01-17 | 1,200 | 18,000 | 600 | 7,000 | 600 | 11,000 |
| 2025-01-10 | 1,600 | 16,800 | 500 | 6,800 | 1,100 | 10,000 |
| 2024-12-27 | 2,000 | 12,800 | 500 | 5,300 | 1,500 | 7,500 |
| 2024-12-20 | 2,300 | 14,200 | 500 | 5,700 | 1,800 | 8,500 |
| 2024-12-13 | 2,100 | 14,600 | 600 | 5,200 | 1,500 | 9,400 |
| 2024-12-06 | 1,800 | 15,800 | 500 | 5,500 | 1,300 | 10,300 |
| 2024-11-29 | 1,900 | 16,000 | 600 | 5,200 | 1,300 | 10,800 |
| 2024-11-22 | 2,300 | 18,200 | 600 | 6,400 | 1,700 | 11,800 |
| 2024-11-15 | 2,100 | 19,200 | 600 | 6,500 | 1,500 | 12,700 |
| 2024-11-08 | 3,300 | 27,300 | 600 | 8,100 | 2,700 | 19,200 |
| 2024-11-01 | 3,400 | 18,500 | 600 | 7,100 | 2,800 | 11,400 |
| 2024-10-25 | 2,300 | 17,300 | 700 | 7,500 | 1,600 | 9,800 |
| 2024-10-18 | 2,200 | 18,700 | 700 | 7,200 | 1,500 | 11,500 |
| 2024-10-11 | 2,700 | 13,200 | 1,000 | 5,300 | 1,700 | 7,900 |
| 2024-10-04 | 3,000 | 10,000 | 1,200 | 4,100 | 1,800 | 5,900 |
| 2024-09-27 | 6,300 | 8,400 | 2,600 | 3,400 | 3,700 | 5,000 |
| 2024-09-20 | 66,600 | 12,400 | 63,900 | 4,600 | 2,700 | 7,800 |
| 2024-09-13 | 30,100 | 12,000 | 28,000 | 5,100 | 2,100 | 6,900 |
| 2024-09-06 | 14,100 | 9,700 | 12,100 | 3,600 | 2,000 | 6,100 |
| 2024-08-30 | 5,700 | 10,300 | 4,200 | 4,000 | 1,500 | 6,300 |
| 2024-08-23 | 3,200 | 10,800 | 2,100 | 4,200 | 1,100 | 6,600 |
| 2024-08-16 | 2,000 | 10,600 | 1,300 | 4,000 | 700 | 6,600 |
| 2024-08-09 | 1,600 | 11,700 | 1,000 | 4,200 | 600 | 7,500 |
| 2024-08-02 | 1,700 | 14,700 | 600 | 3,700 | 1,100 | 11,000 |
| 2024-07-26 | 1,100 | 14,300 | 400 | 3,000 | 700 | 11,300 |
| 2024-07-19 | 1,900 | 14,800 | 400 | 3,200 | 1,500 | 11,600 |
| 2024-07-12 | 1,900 | 13,400 | 400 | 3,100 | 1,500 | 10,300 |
| 2024-07-05 | 2,300 | 20,500 | 400 | 5,200 | 1,900 | 15,300 |
| 2024-06-28 | 4,500 | 20,400 | 400 | 5,400 | 4,100 | 15,000 |
| 2024-06-21 | 3,700 | 21,600 | 400 | 4,100 | 3,300 | 17,500 |
| 2024-06-14 | 4,000 | 28,000 | 600 | 4,700 | 3,400 | 23,300 |
| 2024-06-07 | 7,100 | 28,600 | 900 | 4,600 | 6,200 | 24,000 |
| 2024-05-31 | 3,300 | 17,500 | 300 | 3,500 | 3,000 | 14,000 |
| 2024-05-24 | 2,400 | 27,000 | 300 | 5,500 | 2,100 | 21,500 |
| 2024-05-17 | 2,700 | 20,900 | 500 | 4,800 | 2,200 | 16,100 |
| 2024-05-10 | 3,000 | 8,900 | 500 | 3,700 | 2,500 | 5,200 |
| 2024-05-02 | 2,900 | 10,000 | 500 | 3,900 | 2,400 | 6,100 |
| 2024-04-26 | 3,100 | 9,000 | 500 | 2,900 | 2,600 | 6,100 |
| 2024-04-19 | 2,500 | 13,000 | 300 | 2,800 | 2,200 | 10,200 |
| 2024-04-12 | 3,600 | 13,800 | 400 | 2,700 | 3,200 | 11,100 |
| 2024-04-05 | 5,200 | 11,300 | 500 | 2,300 | 4,700 | 9,000 |
| 2024-03-29 | 4,500 | 11,000 | 600 | 4,700 | 3,900 | 6,300 |
| 2024-03-22 | 7,400 | 11,100 | 3,300 | 5,100 | 4,100 | 6,000 |
| 2024-03-15 | 4,700 | 12,100 | 900 | 4,900 | 3,800 | 7,200 |
| 2024-03-08 | 4,700 | 13,100 | 800 | 5,200 | 3,900 | 7,900 |
| 2024-03-01 | 4,600 | 12,600 | 800 | 4,700 | 3,800 | 7,900 |
| 2024-02-22 | 5,600 | 14,100 | 600 | 3,600 | 5,000 | 10,500 |
| 2024-02-16 | 5,000 | 9,400 | 500 | 3,800 | 4,500 | 5,600 |
| 2024-02-09 | 5,400 | 13,500 | 500 | 3,500 | 4,900 | 10,000 |
| 2024-02-02 | 5,500 | 11,100 | 500 | 4,200 | 5,000 | 6,900 |
| 2024-01-26 | 4,600 | 10,600 | 400 | 3,800 | 4,200 | 6,800 |
| 2024-01-19 | 8,000 | 13,900 | 400 | 7,600 | 7,600 | 6,300 |
| 2024-01-12 | 23,300 | 11,000 | 500 | 3,600 | 22,800 | 7,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VC7D | 350 | 2025-03-07 15:40 | グンゼ株式会社 | レオス・キャピタルワークス株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3002 | 1 | グンゼ株式会社 | 2025-04-19 22:20:50 |
| 3002 | 2 | 肌がよろこぶスキンウェア「KIREILABO」から 肌へのやさしさ、快適なはきごこちにこだわった レッグウェアがデビュー。 ｜ ニュースリリース ｜ 企業情報 ｜ グンゼ株式会社 | 2025-04-10 23:30:04 |
| 3002 | 2 | 薄着になる季節の味方！脇肉やヒップ下の気になる段差を解消。 「KIREILABO」から、綿混カットオフ®素材＆完全無縫製の 肌にやさしいデイリーシェイプウェア 「ラクしてキュット」発売 ｜ ニュースリ | 2025-03-21 13:29:53 |
| 3002 | 2 | 2025年03月14日 株式分割に関する基準日公告（PDF:86 KB） | 2025-03-14 21:32:22 |
| 3002 | 2 | 2025年02月07日 吸収合併公告（PDF:70 KB） | 2025-02-07 15:30:30 |
| 3002 | 2 | 2025年02月06日 【2025年3月期】第3四半期決算説明資料（PDF:2.3 MB） | 2025-02-07 04:30:47 |
| 3002 | 2 | 2025年02月06日 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の変更に関するお知らせ（PDF:254 KB） | 2025-02-06 16:31:12 |
| 3002 | 2 | 2025年02月06日 【2025年3月期】第3四半期決算短信（PDF:1.0 MB） | 2025-02-06 16:31:11 |
| 3002 | 2 | 2024年11月06日 【2025年3月期】第2四半期決算短信（PDF:1.2 MB） | 2024-11-07 01:30:39 |
| 3002 | 2 | 季節の変わり目、インナー迷子さんにおすすめ!「KIREILABO」の「温巡」から、冷えを感じやすい肩と背中上部だけをやさしく保温、着ぶくれさせずに冷え対策ができる 部分保温シリーズ発売 ｜ ニュースリ | 2024-10-24 20:30:29 |