| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 643 | 650 | 641 | 647 | 21,300 | 6 | 101% | 101% | 181% | ▲▲▲▲▲ | 100% | 103% | 102% | 100% | 106% |
| 20240925 | 647 | 649 | 644 | 649 | 7,900 | 2 | 100% | 100% | 37% | ▲▲▲▲▲▲ | 102% | 103% | 103% | 100% | 106% |
| 20240926 | 650 | 668 | 647 | 664 | 31,800 | 15 | 102% | 102% | 403% | ▲▲▲▲▲▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20240927 | 668 | 672 | 655 | 661 | 11,400 | -3 | 100% | 99% | 36% | ▼ | 100% | 101% | 102% | 100% | 108% |
| 20240930 | 654 | 661 | 642 | 651 | 20,000 | -10 | 98% | 100% | 175% | ▼▼ | 100% | 99% | 100% | 98% | 106% |
| 20241001 | 670 | 672 | 658 | 668 | 8,400 | 17 | 103% | 100% | 42% | ▲ | 99% | 99% | 100% | 100% | 109% |
| 20241002 | 670 | 670 | 665 | 666 | 7,500 | -2 | 100% | 99% | 89% | ▼ | 99% | 100% | 100% | 100% | 109% |
| 20241003 | 666 | 669 | 661 | 661 | 4,600 | -5 | 99% | 99% | 61% | ▼▼ | 100% | 100% | 101% | 99% | 108% |
| 20241004 | 660 | 664 | 660 | 661 | 2,300 | 0 | 100% | 100% | 50% | -- | 99% | 98% | 100% | 99% | 108% |
| 20241007 | 667 | 670 | 662 | 663 | 7,500 | 2 | 100% | 99% | 326% | ▲ | 100% | 99% | 100% | 99% | 108% |
| 20241008 | 665 | 666 | 663 | 663 | 2,300 | 0 | 100% | 100% | 31% | -- | 100% | 99% | 101% | 99% | 108% |
| 20241009 | 663 | 666 | 660 | 661 | 4,100 | -2 | 100% | 100% | 178% | ▼ | 99% | 100% | 103% | 99% | 108% |
| 20241010 | 661 | 661 | 652 | 655 | 7,400 | -6 | 99% | 99% | 180% | ▼▼ | 100% | 101% | 105% | 98% | 107% |
| 20241011 | 655 | 658 | 654 | 654 | 2,700 | -1 | 100% | 100% | 36% | ▼▼▼ | 100% | 100% | 104% | 98% | 106% |
| 20241015 | 659 | 664 | 656 | 658 | 5,700 | 4 | 101% | 100% | 211% | ▲ | 100% | 100% | 105% | 99% | 107% |
| 20241016 | 660 | 661 | 657 | 657 | 2,800 | -1 | 100% | 100% | 49% | ▼ | 99% | 100% | 104% | 98% | 107% |
| 20241017 | 664 | 665 | 659 | 660 | 2,200 | 3 | 100% | 99% | 79% | ▲ | 99% | 100% | 104% | 99% | 105% |
| 20241018 | 665 | 666 | 657 | 658 | 4,500 | -2 | 100% | 99% | 205% | ▼ | 100% | 101% | 105% | 99% | 104% |
| 20241021 | 659 | 663 | 658 | 658 | 4,200 | 0 | 100% | 100% | 93% | -- | 99% | 99% | 104% | 99% | 103% |
| 20241022 | 665 | 677 | 658 | 660 | 18,900 | 2 | 100% | 99% | 450% | ▲ | 100% | 98% | 104% | 99% | 102% |
| 20241023 | 662 | 665 | 662 | 663 | 4,200 | 3 | 100% | 100% | 22% | ▲▲ | 100% | 98% | 104% | 99% | 102% |
| 20241024 | 665 | 671 | 665 | 667 | 7,400 | 4 | 101% | 100% | 176% | ▲▲▲ | 98% | 96% | 103% | 100% | 102% |
| 20241025 | 668 | 670 | 657 | 657 | 6,500 | -10 | 99% | 98% | 88% | ▼ | 99% | 99% | 105% | 98% | 101% |
| 20241028 | 661 | 664 | 652 | 652 | 7,400 | -5 | 99% | 99% | 114% | ▼▼ | 100% | 102% | 106% | 98% | 100% |
| 20241029 | 652 | 656 | 651 | 652 | 7,700 | 0 | 100% | 100% | 104% | -- | 98% | 102% | 106% | 98% | 100% |
| 20241030 | 652 | 658 | 641 | 641 | 46,500 | -11 | 98% | 98% | 604% | ▼ | 99% | 103% | 106% | 96% | 100% |
| 20241031 | 650 | 650 | 638 | 643 | 7,600 | 2 | 100% | 99% | 16% | ▲ | 101% | 105% | 106% | 96% | 100% |
| 20241101 | 650 | 656 | 646 | 656 | 4,600 | 13 | 102% | 101% | 61% | ▲▲ | 101% | 104% | 104% | 98% | 102% |
| 20241105 | 660 | 668 | 660 | 668 | 6,000 | 12 | 102% | 101% | 130% | ▲▲▲ | 99% | 103% | 103% | 100% | 104% |
| 20241106 | 669 | 669 | 660 | 663 | 5,500 | -5 | 99% | 99% | 92% | ▼ | 99% | 103% | 102% | 99% | 103% |
| 20241107 | 672 | 672 | 667 | 668 | 3,900 | 5 | 101% | 99% | 71% | ▲ | 102% | 103% | 103% | 100% | 104% |
| 20241108 | 669 | 682 | 669 | 682 | 13,700 | 14 | 102% | 102% | 351% | ▲▲ | 101% | 101% | 101% | 100% | 106% |
| 20241111 | 682 | 687 | 681 | 687 | 12,700 | 5 | 101% | 101% | 93% | ▲▲▲ | 99% | 98% | 100% | 100% | 107% |
| 20241112 | 688 | 690 | 681 | 684 | 10,100 | -3 | 100% | 99% | 80% | ▼ | 100% | 98% | 100% | 100% | 107% |
| 20241113 | 692 | 692 | 684 | 691 | 9,300 | 7 | 101% | 100% | 92% | ▲ | 100% | 99% | 100% | 100% | 108% |
| 20241114 | 691 | 692 | 687 | 690 | 5,300 | -1 | 100% | 100% | 57% | ▼ | 98% | 99% | 100% | 100% | 108% |
| 20241115 | 690 | 690 | 676 | 676 | 8,600 | -14 | 98% | 98% | 162% | ▼▼ | 100% | 101% | 102% | 98% | 105% |
| 20241118 | 677 | 683 | 675 | 677 | 4,000 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 103% | 98% | 106% |
| 20241119 | 677 | 680 | 675 | 679 | 3,500 | 2 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 103% | 98% | 106% |
| 20241120 | 680 | 687 | 680 | 683 | 4,600 | 4 | 101% | 100% | 131% | ▲▲▲ | 99% | 100% | 102% | 99% | 107% |
| 20241121 | 686 | 686 | 680 | 682 | 2,000 | -1 | 100% | 99% | 43% | ▼ | 101% | 98% | 103% | 99% | 106% |
| 20241122 | 681 | 685 | 681 | 685 | 1,500 | 3 | 100% | 101% | 75% | ▲ | 100% | 99% | 102% | 99% | 107% |
| 20241125 | 689 | 689 | 686 | 687 | 4,800 | 2 | 100% | 100% | 320% | ▲▲ | 100% | 99% | 102% | 99% | 107% |
| 20241126 | 687 | 687 | 683 | 685 | 2,300 | -2 | 100% | 100% | 48% | ▼ | 97% | 100% | 103% | 99% | 107% |
| 20241127 | 682 | 686 | 660 | 661 | 20,900 | -24 | 96% | 97% | 909% | ▼▼ | 100% | 102% | 105% | 96% | 103% |
| 20241128 | 665 | 677 | 665 | 668 | 6,900 | 7 | 101% | 100% | 33% | ▲ | 102% | 102% | 105% | 97% | 104% |
| 20241129 | 667 | 681 | 667 | 680 | 7,300 | 12 | 102% | 102% | 106% | ▲▲ | 100% | 100% | 102% | 98% | 104% |
| 20241202 | 684 | 684 | 677 | 682 | 5,500 | 2 | 100% | 100% | 75% | ▲▲▲ | 99% | 101% | 102% | 99% | 103% |
| 20241203 | 684 | 684 | 676 | 677 | 8,200 | -5 | 99% | 99% | 149% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241204 | 678 | 683 | 670 | 675 | 16,100 | -2 | 100% | 100% | 196% | ▼▼ | 101% | 102% | 104% | 98% | 102% |
| 20241205 | 676 | 681 | 671 | 681 | 6,100 | 6 | 101% | 101% | 38% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20241206 | 685 | 686 | 683 | 684 | 23,300 | 3 | 100% | 100% | 382% | ▲▲ | 101% | 101% | 0% | 99% | 103% |
| 20241209 | 685 | 689 | 685 | 689 | 9,200 | 5 | 101% | 101% | 39% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241210 | 689 | 691 | 688 | 691 | 4,400 | 2 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241211 | 692 | 692 | 689 | 691 | 4,800 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 0% | 100% | 105% |
| 20241212 | 691 | 691 | 689 | 691 | 4,600 | 0 | 100% | 100% | 96% | -- | 101% | 102% | 0% | 100% | 105% |
| 20241213 | 689 | 693 | 689 | 693 | 4,500 | 2 | 100% | 101% | 98% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241216 | 700 | 700 | 690 | 700 | 24,300 | 7 | 101% | 100% | 540% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241217 | 700 | 700 | 697 | 700 | 13,700 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 700 | 702 | 699 | 700 | 21,800 | 0 | 100% | 100% | 159% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 702 | 702 | 699 | 700 | 5,800 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 100% | 106% |
| 20241220 | 700 | 702 | 698 | 698 | 6,800 | -2 | 100% | 100% | 117% | ▼ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 22,700 | 72,900 | 22,700 | 27,000 | 0 | 45,900 |
| 2024-12-06 | 21,300 | 75,100 | 21,300 | 27,500 | 0 | 47,600 |
| 2024-11-29 | 200 | 75,900 | 200 | 33,200 | 0 | 42,700 |
| 2024-11-22 | 200 | 76,700 | 200 | 38,400 | 0 | 38,300 |
| 2024-11-15 | 200 | 78,300 | 200 | 38,600 | 0 | 39,700 |
| 2024-11-08 | 200 | 70,300 | 200 | 38,400 | 0 | 31,900 |
| 2024-11-01 | 200 | 69,600 | 200 | 34,600 | 0 | 35,000 |
| 2024-10-25 | 200 | 59,400 | 200 | 32,800 | 0 | 26,600 |
| 2024-10-18 | 200 | 48,200 | 200 | 23,700 | 0 | 24,500 |
| 2024-10-11 | 200 | 46,200 | 200 | 23,700 | 0 | 22,500 |
| 2024-10-04 | 200 | 45,200 | 200 | 23,600 | 0 | 21,600 |
| 2024-09-27 | 200 | 67,300 | 200 | 36,300 | 0 | 31,000 |
| 2024-09-20 | 200 | 45,400 | 200 | 30,600 | 0 | 14,800 |
| 2024-09-13 | 200 | 39,200 | 200 | 22,600 | 0 | 16,600 |
| 2024-09-06 | 200 | 43,700 | 200 | 25,700 | 0 | 18,000 |
| 2024-08-30 | 200 | 45,200 | 200 | 25,200 | 0 | 20,000 |
| 2024-08-23 | 200 | 47,300 | 200 | 20,600 | 0 | 26,700 |
| 2024-08-16 | 200 | 39,500 | 200 | 11,200 | 0 | 28,300 |
| 2024-08-09 | 200 | 37,900 | 200 | 10,100 | 0 | 27,800 |
| 2024-08-02 | 200 | 66,700 | 200 | 39,500 | 0 | 27,200 |
| 2024-07-26 | 200 | 109,300 | 200 | 80,800 | 0 | 28,500 |
| 2024-07-19 | 200 | 135,400 | 200 | 122,500 | 0 | 12,900 |
| 2024-07-12 | 200 | 135,000 | 200 | 122,300 | 0 | 12,700 |
| 2024-07-05 | 200 | 135,200 | 200 | 122,300 | 0 | 12,900 |
| 2024-06-28 | 200 | 134,800 | 200 | 122,500 | 0 | 12,300 |
| 2024-06-21 | 200 | 136,300 | 200 | 123,100 | 0 | 13,200 |
| 2024-06-14 | 200 | 147,800 | 200 | 122,300 | 0 | 25,500 |
| 2024-06-07 | 200 | 146,200 | 200 | 122,800 | 0 | 23,400 |
| 2024-05-31 | 200 | 137,700 | 200 | 122,600 | 0 | 15,100 |
| 2024-05-24 | 200 | 136,600 | 200 | 122,600 | 0 | 14,000 |
| 2024-05-17 | 200 | 133,500 | 200 | 123,400 | 0 | 10,100 |
| 2024-05-10 | 200 | 132,700 | 200 | 123,000 | 0 | 9,700 |
| 2024-05-02 | 200 | 132,500 | 200 | 122,900 | 0 | 9,600 |
| 2024-04-26 | 200 | 132,900 | 200 | 122,700 | 0 | 10,200 |
| 2024-04-19 | 200 | 131,800 | 200 | 122,200 | 0 | 9,600 |
| 2024-04-12 | 200 | 96,200 | 200 | 87,900 | 0 | 8,300 |
| 2024-04-05 | 200 | 95,900 | 200 | 87,900 | 0 | 8,000 |
| 2024-03-29 | 200 | 98,300 | 200 | 87,900 | 0 | 10,400 |
| 2024-03-22 | 200 | 98,000 | 200 | 88,400 | 0 | 9,600 |
| 2024-03-15 | 200 | 100,900 | 200 | 89,000 | 0 | 11,900 |
| 2024-03-08 | 200 | 102,500 | 200 | 89,300 | 0 | 13,200 |
| 2024-03-01 | 200 | 101,200 | 200 | 88,800 | 0 | 12,400 |
| 2024-02-22 | 500 | 101,600 | 500 | 90,800 | 0 | 10,800 |
| 2024-02-16 | 500 | 100,500 | 500 | 91,200 | 0 | 9,300 |
| 2024-02-09 | 500 | 87,600 | 500 | 78,600 | 0 | 9,000 |
| 2024-02-02 | 500 | 84,900 | 500 | 74,000 | 0 | 10,900 |
| 2024-01-26 | 51,500 | 87,700 | 51,500 | 80,600 | 0 | 7,100 |
| 2024-01-19 | 51,500 | 100,600 | 51,500 | 81,700 | 0 | 18,900 |
| 2024-01-12 | 51,500 | 116,900 | 51,500 | 85,200 | 0 | 31,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 16:00 | ミサワ | 2025年１月期第３四半期決算短信〔日本基準〕(非連結) |
| 20241213 | 16:00 | ミサワ | 特別損失（固定資産除却損）の計上に関するお知らせ |
| 20241213 | 16:00 | ミサワ | 株主優待制度の優待内容に関するお知らせ |
| 20241202 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
| 20241101 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 16:00 | ミサワ | 2025年１月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240913 | 16:00 | ミサワ | 第２四半期業績予想と実績との差異に関するお知らせ |
| 20240913 | 16:00 | ミサワ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240614 | 16:00 | ミサワ | 2025年１月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240607 | 16:00 | ミサワ | 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 |
| 20240520 | 16:00 | ミサワ | 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 |
| 20240328 | 16:00 | ミサワ | 剰余金の配当に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 2024年１月期決算短信〔日本基準〕(非連結) |
| 20240315 | 16:30 | ミサワ | 特別損失（減損損失）の計上に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 通期業績予想と実績との差異に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 配当予想の修正に関するお知らせ |
| 20240315 | 16:30 | ミサワ | 中期経営計画の策定に関するお知らせ |
| 20240301 | 16:00 | ミサワ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240201 | 16:00 | ミサワ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3169 | 1 | unico公式オンラインショップ | 2024-12-21 17:28:08 |
| 3169 | 2 | unico（ウニコ）公式サイト|家具・インテリアの通販 | 2024-06-15 12:29:59 |
| 3169 | 3 | 12/19（木）深夜0時～システムメンテナンスに伴うサイト一時停止のお知らせ – unico公式オンラインショップ | 2024-12-16 18:31:54 |
| 3169 | 3 | 「購入履歴一覧」ページのメンテナンスについて – unico公式オンラインショップ | 2024-12-12 18:32:38 |
| 3169 | 3 | 決済サービス「Amazon Pay」終了のお知らせ – unico公式オンラインショップ | 2024-11-29 18:31:34 |
| 3169 | 3 | カーテン・ラグ期間限定10%OFF – unico公式オンラインショップ | 2024-11-22 17:32:10 |
| 3169 | 3 | 美術協力 ドラマ『わたしの宝物』 – unico公式オンラインショップ | 2024-11-14 16:31:27 |
| 3169 | 3 | 対象店舗限定10%OFF – unico公式オンラインショップ | 2024-11-14 16:31:25 |
| 3169 | 3 | 美術協力 ドラマ『高杉さん家のおべんとう』 – unico公式オンラインショップ | 2024-11-07 14:31:00 |
| 3169 | 3 | 悪質な偽サイトにご注意ください – unico公式オンラインショップ | 2024-10-31 23:31:32 |