| 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 | 1,002 | 1,008 | 1,001 | 1,001 | 1,900 | -9 | 99% | 100% | 95% | ▼ | 99% | 102% | 92% | 98% | 101% |
| 20240726 | 1,005 | 1,005 | 999 | 999 | 3,900 | -2 | 100% | 99% | 205% | ▼▼ | 100% | 100% | 91% | 98% | 100% |
| 20240729 | 1,012 | 1,013 | 1,006 | 1,012 | 6,600 | 13 | 101% | 100% | 169% | ▲ | 100% | 97% | 93% | 100% | 102% |
| 20240730 | 1,012 | 1,019 | 1,010 | 1,015 | 7,600 | 3 | 100% | 100% | 115% | ▲▲ | 100% | 91% | 92% | 100% | 102% |
| 20240731 | 1,026 | 1,026 | 1,009 | 1,024 | 7,500 | 9 | 101% | 100% | 99% | ▲▲▲ | 98% | 91% | 92% | 100% | 103% |
| 20240801 | 1,024 | 1,024 | 999 | 1,008 | 4,000 | -16 | 98% | 98% | 53% | ▼ | 99% | 91% | 95% | 98% | 101% |
| 20240802 | 991 | 998 | 982 | 983 | 7,200 | -25 | 98% | 99% | 180% | ▼▼ | 90% | 95% | 99% | 96% | 100% |
| 20240805 | 954 | 954 | 855 | 855 | 13,000 | -128 | 87% | 90% | 181% | ▼▼▼ | 104% | 103% | 108% | 83% | 100% |
| 20240806 | 896 | 939 | 895 | 935 | 8,400 | 80 | 109% | 104% | 65% | ▲ | 105% | 107% | 113% | 91% | 109% |
| 20240807 | 861 | 900 | 825 | 900 | 42,200 | -35 | 96% | 105% | 502% | ▼ | 102% | 102% | 109% | 88% | 105% |
| 20240808 | 885 | 929 | 877 | 906 | 8,100 | 6 | 101% | 102% | 19% | ▲ | 99% | 100% | 107% | 88% | 106% |
| 20240809 | 906 | 921 | 890 | 901 | 3,600 | -5 | 99% | 99% | 44% | ▼ | 103% | 102% | 109% | 88% | 105% |
| 20240813 | 890 | 926 | 881 | 920 | 4,800 | 19 | 102% | 103% | 133% | ▲ | 100% | 100% | 107% | 90% | 108% |
| 20240814 | 902 | 912 | 882 | 902 | 16,500 | -18 | 98% | 100% | 344% | ▼ | 100% | 101% | 107% | 88% | 105% |
| 20240815 | 903 | 925 | 891 | 900 | 7,100 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 100% | 106% | 88% | 105% |
| 20240816 | 911 | 911 | 903 | 910 | 1,800 | 10 | 101% | 100% | 25% | ▲ | 99% | 101% | 106% | 89% | 106% |
| 20240819 | 910 | 914 | 900 | 900 | 4,200 | -10 | 99% | 99% | 233% | ▼ | 99% | 102% | 107% | 88% | 105% |
| 20240820 | 907 | 937 | 900 | 902 | 11,000 | 2 | 100% | 99% | 262% | ▲ | 101% | 104% | 106% | 88% | 105% |
| 20240821 | 902 | 913 | 902 | 913 | 2,600 | 11 | 101% | 101% | 24% | ▲▲ | 100% | 103% | 104% | 89% | 107% |
| 20240822 | 919 | 920 | 915 | 915 | 1,300 | 2 | 100% | 100% | 50% | ▲▲▲ | 101% | 103% | 105% | 89% | 107% |
| 20240823 | 915 | 923 | 914 | 920 | 1,500 | 5 | 101% | 101% | 115% | ▲▲▲▲ | 99% | 101% | 103% | 90% | 108% |
| 20240826 | 929 | 929 | 922 | 924 | 600 | 4 | 100% | 99% | 40% | ▲▲▲▲▲ | 103% | 102% | 105% | 90% | 108% |
| 20240827 | 914 | 942 | 914 | 941 | 4,700 | 17 | 102% | 103% | 783% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 92% | 110% |
| 20240828 | 947 | 949 | 941 | 943 | 3,700 | 2 | 100% | 100% | 79% | ▲▲▲▲▲▲▲ | 100% | 103% | 102% | 92% | 110% |
| 20240829 | 945 | 945 | 942 | 942 | 300 | -1 | 100% | 100% | 8% | ▼ | 99% | 100% | 101% | 93% | 110% |
| 20240830 | 943 | 947 | 933 | 933 | 800 | -9 | 99% | 99% | 267% | ▼▼ | 100% | 99% | 102% | 95% | 109% |
| 20240902 | 940 | 940 | 933 | 936 | 1,100 | 3 | 100% | 100% | 138% | ▲ | 103% | 99% | 102% | 99% | 109% |
| 20240903 | 940 | 988 | 940 | 969 | 16,900 | 33 | 104% | 103% | 1536% | ▲▲ | 97% | 97% | 99% | 100% | 108% |
| 20240904 | 969 | 969 | 939 | 939 | 5,100 | -30 | 97% | 97% | 30% | ▼ | 98% | 99% | 100% | 97% | 104% |
| 20240905 | 952 | 952 | 931 | 931 | 2,300 | -8 | 99% | 98% | 45% | ▼▼ | 99% | 102% | 100% | 96% | 103% |
| 20240906 | 940 | 941 | 929 | 929 | 2,300 | -2 | 100% | 99% | 100% | ▼▼▼ | 103% | 105% | 103% | 96% | 103% |
| 20240909 | 912 | 935 | 912 | 935 | 1,500 | 6 | 101% | 103% | 65% | ▲ | 100% | 101% | 100% | 96% | 104% |
| 20240910 | 944 | 954 | 939 | 940 | 1,700 | 5 | 101% | 100% | 113% | ▲▲ | 100% | 101% | 100% | 97% | 104% |
| 20240911 | 942 | 942 | 938 | 938 | 1,800 | -2 | 100% | 100% | 106% | ▼ | 101% | 100% | 98% | 97% | 104% |
| 20240912 | 953 | 960 | 953 | 960 | 1,000 | 22 | 102% | 101% | 56% | ▲ | 99% | 99% | 97% | 99% | 107% |
| 20240913 | 961 | 961 | 953 | 953 | 800 | -7 | 99% | 99% | 80% | ▼ | 101% | 101% | 98% | 98% | 106% |
| 20240917 | 945 | 952 | 945 | 952 | 900 | -1 | 100% | 101% | 113% | ▼▼ | 100% | 100% | 98% | 98% | 106% |
| 20240918 | 944 | 950 | 943 | 943 | 3,500 | -9 | 99% | 100% | 389% | ▼▼▼ | 101% | 99% | 97% | 97% | 103% |
| 20240919 | 945 | 958 | 945 | 956 | 2,200 | 13 | 101% | 101% | 63% | ▲ | 99% | 98% | 95% | 99% | 104% |
| 20240920 | 960 | 961 | 950 | 950 | 4,900 | -6 | 99% | 99% | 223% | ▼ | 99% | 99% | 96% | 98% | 103% |
| 20240924 | 954 | 954 | 923 | 944 | 86,900 | -6 | 99% | 99% | 1773% | ▼▼ | 99% | 99% | 97% | 97% | 102% |
| 20240925 | 945 | 950 | 940 | 940 | 1,700 | -4 | 100% | 99% | 2% | ▼▼▼ | 98% | 99% | 97% | 97% | 101% |
| 20240926 | 945 | 954 | 918 | 929 | 4,100 | -11 | 99% | 98% | 241% | ▼▼▼▼ | 100% | 98% | 97% | 96% | 100% |
| 20240927 | 939 | 940 | 933 | 940 | 85,700 | 11 | 101% | 100% | 2090% | ▲ | 100% | 99% | 98% | 97% | 101% |
| 20240930 | 935 | 935 | 925 | 935 | 1,900 | -5 | 99% | 100% | 2% | ▼ | 99% | 97% | 98% | 96% | 101% |
| 20241001 | 936 | 939 | 931 | 931 | 1,700 | -4 | 100% | 99% | 89% | ▼▼ | 98% | 98% | 98% | 96% | 100% |
| 20241002 | 931 | 931 | 906 | 910 | 6,700 | -21 | 98% | 98% | 394% | ▼▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241003 | 915 | 923 | 913 | 923 | 2,600 | 13 | 101% | 101% | 39% | ▲ | 98% | 99% | 99% | 96% | 101% |
| 20241004 | 915 | 920 | 883 | 900 | 8,700 | -23 | 98% | 98% | 335% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241007 | 911 | 911 | 904 | 906 | 1,700 | 6 | 101% | 99% | 20% | ▲ | 101% | 101% | 0% | 94% | 101% |
| 20241008 | 907 | 915 | 906 | 915 | 1,100 | 9 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241009 | 912 | 914 | 900 | 910 | 2,900 | -5 | 99% | 100% | 264% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241010 | 910 | 910 | 910 | 910 | 400 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 0% | 95% | 101% |
| 20241011 | 908 | 912 | 906 | 912 | 1,000 | 2 | 100% | 100% | 250% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241015 | 912 | 913 | 907 | 912 | 4,700 | 0 | 100% | 100% | 470% | -- | 100% | 100% | 0% | 95% | 101% |
| 20241016 | 911 | 914 | 910 | 914 | 1,200 | 2 | 100% | 100% | 26% | ▲ | 100% | 100% | 0% | 96% | 102% |
| 20241017 | 911 | 912 | 907 | 912 | 1,100 | -2 | 100% | 100% | 92% | ▼ | 101% | 0% | 0% | 95% | 101% |
| 20241018 | 908 | 915 | 908 | 915 | 600 | 3 | 100% | 101% | 55% | ▲ | 99% | 0% | 0% | 96% | 102% |
| 20241021 | 915 | 915 | 900 | 902 | 4,200 | -13 | 99% | 99% | 700% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 905 | 908 | 902 | 908 | 1,100 | 6 | 101% | 100% | 26% | ▲ | % | % | % | 96% | 101% |
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 | 500 | 379,200 | 0 | 360,100 | 500 | 19,100 |
| 2024-10-11 | 500 | 379,100 | 0 | 359,500 | 500 | 19,600 |
| 2024-10-04 | 500 | 390,800 | 0 | 359,300 | 500 | 31,500 |
| 2024-09-27 | 1,200 | 413,600 | 0 | 382,300 | 1,200 | 31,300 |
| 2024-09-20 | 300 | 338,300 | 0 | 307,200 | 300 | 31,100 |
| 2024-09-13 | 500 | 334,400 | 0 | 303,700 | 500 | 30,700 |
| 2024-09-06 | 500 | 337,000 | 0 | 303,700 | 500 | 33,300 |
| 2024-08-30 | 700 | 337,900 | 0 | 303,800 | 700 | 34,100 |
| 2024-08-23 | 600 | 338,300 | 0 | 304,300 | 600 | 34,000 |
| 2024-08-16 | 600 | 337,100 | 0 | 304,000 | 600 | 33,100 |
| 2024-08-09 | 1,100 | 336,000 | 0 | 301,800 | 1,100 | 34,200 |
| 2024-08-02 | 500 | 699,900 | 0 | 327,400 | 500 | 372,500 |
| 2024-07-26 | 700 | 697,000 | 0 | 325,100 | 700 | 371,900 |
| 2024-07-19 | 600 | 696,900 | 0 | 322,100 | 600 | 374,800 |
| 2024-07-12 | 600 | 695,300 | 0 | 320,800 | 600 | 374,500 |
| 2024-07-05 | 700 | 694,800 | 0 | 320,500 | 700 | 374,300 |
| 2024-06-28 | 600 | 696,200 | 0 | 321,800 | 600 | 374,400 |
| 2024-06-21 | 500 | 710,500 | 0 | 255,600 | 500 | 454,900 |
| 2024-06-14 | 500 | 635,600 | 0 | 176,100 | 500 | 459,500 |
| 2024-06-07 | 700 | 635,300 | 0 | 175,600 | 700 | 459,700 |
| 2024-05-31 | 600 | 634,300 | 0 | 174,200 | 600 | 460,100 |
| 2024-05-24 | 1,200 | 635,200 | 0 | 173,700 | 1,200 | 461,500 |
| 2024-05-17 | 1,500 | 634,500 | 0 | 173,300 | 1,500 | 461,200 |
| 2024-05-10 | 2,800 | 631,000 | 0 | 170,900 | 2,800 | 460,100 |
| 2024-05-02 | 900 | 629,400 | 0 | 170,800 | 900 | 458,600 |
| 2024-04-26 | 500 | 630,000 | 0 | 170,700 | 500 | 459,300 |
| 2024-04-19 | 600 | 629,700 | 0 | 170,400 | 600 | 459,300 |
| 2024-04-12 | 700 | 626,100 | 0 | 168,500 | 700 | 457,600 |
| 2024-04-05 | 700 | 624,800 | 0 | 167,200 | 700 | 457,600 |
| 2024-03-29 | 700 | 621,900 | 0 | 165,400 | 700 | 456,500 |
| 2024-03-22 | 4,000 | 683,600 | 0 | 240,500 | 4,000 | 443,100 |
| 2024-03-15 | 800 | 682,700 | 0 | 238,000 | 800 | 444,700 |
| 2024-03-08 | 800 | 683,800 | 0 | 237,300 | 800 | 446,500 |
| 2024-03-01 | 500 | 682,600 | 0 | 236,100 | 500 | 446,500 |
| 2024-02-22 | 600 | 683,200 | 0 | 236,000 | 600 | 447,200 |
| 2024-02-16 | 600 | 680,300 | 0 | 235,900 | 600 | 444,400 |
| 2024-02-09 | 800 | 683,800 | 0 | 232,000 | 800 | 451,800 |
| 2024-02-02 | 700 | 680,700 | 0 | 229,300 | 700 | 451,400 |
| 2024-01-26 | 300 | 677,300 | 0 | 227,600 | 300 | 449,700 |
| 2024-01-19 | 400 | 669,500 | 0 | 225,600 | 400 | 443,900 |
| 2024-01-12 | 100 | 667,600 | 0 | 223,100 | 100 | 444,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | 日本一Ｓ | 令和7年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240621 | 15:00 | 日本一Ｓ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240510 | 15:00 | 日本一Ｓ | 令和6年3月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | 日本一Ｓ | 剰余金の配当に関するお知らせ |
| 20240510 | 15:00 | 日本一Ｓ | 役員人事に関するお知らせ |
| 20240322 | 15:00 | 日本一Ｓ | 業績予想に関するお知らせ |
| 20240209 | 15:00 | 日本一Ｓ | 令和6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 |
|---|---|---|---|
| 3851 | 1 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-10-23 09:22:49 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:33 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:32 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:31 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:30 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:28 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:27 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:26 |
| 3851 | 2 | 株式会社日本一ソフトウェア Official Web Site For Company. | 2024-06-14 11:50:25 |
| 3851 | 3 | 2025年3月期 第1四半期決算短信 | 2024-08-20 19:40:34 |