| 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 | 850 | 864 | 850 | 864 | 400 | 14 | 102% | 102% | 15% | ▲ | 102% | 101% | 103% | 96% | 102% |
| 20250121 | 864 | 878 | 856 | 878 | 1,200 | 14 | 102% | 102% | 300% | ▲▲ | 100% | 100% | 102% | 98% | 103% |
| 20250122 | 873 | 876 | 871 | 875 | 1,500 | -3 | 100% | 100% | 125% | ▼ | 99% | 101% | 102% | 97% | 103% |
| 20250123 | 872 | 872 | 863 | 863 | 2,000 | -12 | 99% | 99% | 133% | ▼▼ | 102% | 102% | 103% | 96% | 102% |
| 20250124 | 863 | 895 | 857 | 876 | 14,700 | 13 | 102% | 102% | 735% | ▲ | 99% | 97% | 101% | 97% | 103% |
| 20250127 | 878 | 878 | 870 | 870 | 3,300 | -6 | 99% | 99% | 22% | ▼ | 100% | 98% | 102% | 97% | 102% |
| 20250128 | 870 | 875 | 870 | 871 | 1,200 | 1 | 100% | 100% | 36% | ▲ | 101% | 98% | 101% | 97% | 102% |
| 20250129 | 873 | 878 | 873 | 878 | 1,800 | 7 | 101% | 101% | 150% | ▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20250130 | 848 | 869 | 848 | 851 | 15,200 | -27 | 97% | 100% | 844% | ▼ | 100% | 101% | 96% | 95% | 100% |
| 20250131 | 857 | 859 | 851 | 854 | 1,800 | 3 | 100% | 100% | 12% | ▲ | 100% | 102% | 95% | 95% | 100% |
| 20250203 | 854 | 859 | 852 | 853 | 1,900 | -1 | 100% | 100% | 106% | ▼ | 100% | 104% | 95% | 95% | 100% |
| 20250204 | 855 | 861 | 855 | 855 | 2,600 | 2 | 100% | 100% | 137% | ▲ | 101% | 104% | 94% | 95% | 101% |
| 20250205 | 856 | 862 | 856 | 862 | 700 | 7 | 101% | 101% | 27% | ▲▲ | 99% | 102% | 93% | 96% | 101% |
| 20250206 | 868 | 873 | 860 | 862 | 3,600 | 0 | 100% | 99% | 514% | -- | 99% | 100% | 93% | 97% | 101% |
| 20250207 | 877 | 891 | 872 | 872 | 10,400 | 10 | 101% | 99% | 289% | ▲ | 102% | 99% | 93% | 99% | 103% |
| 20250210 | 876 | 890 | 870 | 890 | 3,400 | 18 | 102% | 102% | 33% | ▲▲ | 99% | 92% | 92% | 100% | 105% |
| 20250212 | 890 | 890 | 881 | 885 | 4,700 | -5 | 99% | 99% | 138% | ▼ | 99% | 92% | 94% | 99% | 104% |
| 20250213 | 885 | 885 | 875 | 879 | 1,900 | -6 | 99% | 99% | 40% | ▼▼ | 99% | 92% | 94% | 99% | 103% |
| 20250214 | 879 | 888 | 871 | 871 | 4,300 | -8 | 99% | 99% | 226% | ▼▼▼ | 96% | 94% | 98% | 98% | 102% |
| 20250217 | 850 | 850 | 812 | 820 | 20,800 | -51 | 94% | 96% | 484% | ▼▼▼▼ | 98% | 98% | 102% | 92% | 100% |
| 20250218 | 815 | 815 | 798 | 800 | 18,200 | -20 | 98% | 98% | 88% | ▼▼▼▼▼ | 102% | 100% | 104% | 90% | 100% |
| 20250219 | 800 | 830 | 798 | 812 | 19,100 | 12 | 102% | 102% | 105% | ▲ | 100% | 100% | 104% | 91% | 102% |
| 20250220 | 801 | 818 | 800 | 803 | 6,700 | -9 | 99% | 100% | 35% | ▼ | 100% | 101% | 104% | 90% | 100% |
| 20250225 | 800 | 802 | 796 | 799 | 4,400 | -4 | 100% | 100% | 66% | ▼▼ | 100% | 101% | 104% | 90% | 100% |
| 20250226 | 800 | 810 | 800 | 800 | 3,900 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 104% | 90% | 100% |
| 20250227 | 800 | 802 | 798 | 801 | 1,100 | 1 | 100% | 100% | 28% | ▲▲ | 101% | 101% | 104% | 90% | 100% |
| 20250228 | 798 | 805 | 797 | 803 | 2,100 | 2 | 100% | 101% | 191% | ▲▲▲ | 100% | 100% | 103% | 90% | 101% |
| 20250303 | 801 | 805 | 800 | 804 | 5,500 | 1 | 100% | 100% | 262% | ▲▲▲▲ | 100% | 102% | 103% | 90% | 101% |
| 20250304 | 800 | 807 | 800 | 803 | 4,000 | -1 | 100% | 100% | 73% | ▼ | 100% | 102% | 103% | 90% | 101% |
| 20250305 | 803 | 807 | 803 | 803 | 2,300 | 0 | 100% | 100% | 58% | -- | 100% | 102% | 102% | 90% | 101% |
| 20250306 | 806 | 809 | 803 | 803 | 2,000 | 0 | 100% | 100% | 87% | -- | 100% | 103% | 103% | 90% | 101% |
| 20250307 | 800 | 801 | 800 | 800 | 4,500 | -3 | 100% | 100% | 225% | ▼ | 100% | 102% | 102% | 90% | 100% |
| 20250310 | 812 | 818 | 808 | 816 | 8,400 | 16 | 102% | 100% | 187% | ▲ | 100% | 102% | 101% | 92% | 102% |
| 20250311 | 814 | 821 | 811 | 818 | 4,100 | 2 | 100% | 100% | 49% | ▲▲ | 101% | 100% | 101% | 92% | 102% |
| 20250312 | 813 | 821 | 811 | 819 | 7,300 | 1 | 100% | 101% | 178% | ▲▲▲ | 100% | 99% | 99% | 92% | 103% |
| 20250313 | 819 | 823 | 818 | 823 | 1,500 | 4 | 100% | 100% | 21% | ▲▲▲▲ | 101% | 99% | 99% | 93% | 103% |
| 20250314 | 824 | 830 | 821 | 830 | 2,600 | 7 | 101% | 101% | 173% | ▲▲▲▲▲ | 99% | 100% | 98% | 94% | 104% |
| 20250317 | 820 | 820 | 811 | 811 | 8,700 | -19 | 98% | 99% | 335% | ▼ | 100% | 101% | 99% | 93% | 102% |
| 20250318 | 811 | 813 | 811 | 812 | 1,500 | 1 | 100% | 100% | 17% | ▲ | 98% | 100% | 94% | 98% | 102% |
| 20250319 | 817 | 817 | 801 | 801 | 3,600 | -11 | 99% | 98% | 240% | ▼ | 101% | 103% | 97% | 97% | 100% |
| 20250321 | 801 | 815 | 801 | 813 | 3,100 | 12 | 101% | 101% | 86% | ▲ | 101% | 101% | 96% | 98% | 102% |
| 20250324 | 813 | 820 | 810 | 820 | 28,100 | 7 | 101% | 101% | 906% | ▲▲ | 100% | 99% | 95% | 99% | 103% |
| 20250325 | 820 | 828 | 820 | 821 | 1,400 | 1 | 100% | 100% | 5% | ▲▲▲ | 99% | 99% | 95% | 99% | 103% |
| 20250326 | 822 | 823 | 816 | 817 | 2,100 | -4 | 100% | 99% | 150% | ▼ | 103% | 100% | 97% | 98% | 102% |
| 20250327 | 803 | 825 | 803 | 825 | 49,900 | 8 | 101% | 103% | 2376% | ▲ | 99% | 98% | 95% | 99% | 103% |
| 20250328 | 820 | 820 | 813 | 814 | 1,600 | -11 | 99% | 99% | 3% | ▼ | 99% | 94% | 95% | 98% | 102% |
| 20250331 | 819 | 819 | 810 | 814 | 2,400 | 0 | 100% | 99% | 150% | -- | 99% | 91% | 96% | 98% | 102% |
| 20250401 | 814 | 815 | 804 | 804 | 1,900 | -10 | 99% | 99% | 79% | ▼ | 99% | 92% | 96% | 97% | 101% |
| 20250402 | 810 | 814 | 802 | 803 | 1,200 | -1 | 100% | 99% | 63% | ▼▼ | 96% | 94% | 98% | 97% | 100% |
| 20250403 | 799 | 799 | 762 | 771 | 16,300 | -32 | 96% | 96% | 1358% | ▼▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20250404 | 750 | 762 | 730 | 739 | 8,900 | -32 | 96% | 99% | 55% | ▼▼▼▼ | 100% | 103% | 0% | 89% | 100% |
| 20250408 | 738 | 749 | 733 | 737 | 4,000 | -2 | 100% | 100% | 45% | ▼▼▼▼▼ | 101% | 104% | 0% | 89% | 100% |
| 20250409 | 738 | 745 | 737 | 743 | 1,300 | 6 | 101% | 101% | 33% | ▲ | 97% | 99% | 0% | 90% | 101% |
| 20250410 | 777 | 777 | 748 | 750 | 2,400 | 7 | 101% | 97% | 185% | ▲▲ | 99% | 101% | 0% | 90% | 102% |
| 20250411 | 744 | 749 | 733 | 740 | 4,400 | -10 | 99% | 99% | 183% | ▼ | 102% | 105% | 0% | 89% | 100% |
| 20250414 | 740 | 757 | 736 | 757 | 11,400 | 17 | 102% | 102% | 259% | ▲ | 102% | 103% | 0% | 91% | 103% |
| 20250415 | 755 | 769 | 752 | 769 | 1,300 | 12 | 102% | 102% | 11% | ▲▲ | 98% | 0% | 0% | 93% | 104% |
| 20250416 | 766 | 766 | 753 | 753 | 1,900 | -16 | 98% | 98% | 146% | ▼ | 100% | 0% | 0% | 91% | 102% |
| 20250417 | 755 | 755 | 750 | 753 | 600 | 0 | 100% | 100% | 32% | -- | 103% | 0% | 0% | 91% | 102% |
| 20250418 | 755 | 780 | 755 | 780 | 2,300 | 27 | 104% | 103% | 383% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 600 | 316,600 | 0 | 298,500 | 600 | 18,100 |
| 2025-04-04 | 1,500 | 328,900 | 0 | 310,900 | 1,500 | 18,000 |
| 2025-03-28 | 2,100 | 333,000 | 0 | 314,700 | 2,100 | 18,300 |
| 2025-03-21 | 9,600 | 353,000 | 0 | 335,000 | 9,600 | 18,000 |
| 2025-03-14 | 9,600 | 351,800 | 0 | 333,200 | 9,600 | 18,600 |
| 2025-03-07 | 9,900 | 352,600 | 0 | 332,900 | 9,900 | 19,700 |
| 2025-02-28 | 10,000 | 354,900 | 0 | 333,300 | 10,000 | 21,600 |
| 2025-02-21 | 10,400 | 354,600 | 0 | 333,300 | 10,400 | 21,300 |
| 2025-02-14 | 10,000 | 359,700 | 0 | 336,000 | 10,000 | 23,700 |
| 2025-02-07 | 9,800 | 359,100 | 0 | 335,600 | 9,800 | 23,500 |
| 2025-01-31 | 8,700 | 358,600 | 0 | 334,600 | 8,700 | 24,000 |
| 2025-01-24 | 8,000 | 356,000 | 0 | 332,800 | 8,000 | 23,200 |
| 2025-01-17 | 8,000 | 352,800 | 0 | 332,300 | 8,000 | 20,500 |
| 2025-01-10 | 8,000 | 352,400 | 0 | 332,200 | 8,000 | 20,200 |
| 2024-12-27 | 8,000 | 350,800 | 0 | 333,100 | 8,000 | 17,700 |
| 2024-12-20 | 8,000 | 350,800 | 0 | 333,700 | 8,000 | 17,100 |
| 2024-12-13 | 8,100 | 306,200 | 0 | 287,500 | 8,100 | 18,700 |
| 2024-12-06 | 7,700 | 383,700 | 0 | 364,000 | 7,700 | 19,700 |
| 2024-11-29 | 7,900 | 383,600 | 0 | 363,500 | 7,900 | 20,100 |
| 2024-11-22 | 7,800 | 379,400 | 0 | 362,400 | 7,800 | 17,000 |
| 2024-11-15 | 7,800 | 379,900 | 0 | 362,500 | 7,800 | 17,400 |
| 2024-11-08 | 8,200 | 378,000 | 0 | 360,300 | 8,200 | 17,700 |
| 2024-11-01 | 7,900 | 378,000 | 0 | 359,100 | 7,900 | 18,900 |
| 2024-10-25 | 600 | 378,000 | 0 | 359,100 | 600 | 18,900 |
| 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 |
|---|---|---|---|
| 20250129 | 17:00 | 日本一Ｓ | 代表取締役社長の異動に関するお知らせ |
| 20250124 | 13:00 | 日本一Ｓ | 代表取締役の逝去および異動に関するお知らせ（訃報） |
| 20241220 | 15:30 | 日本一Ｓ | 代表取締役の異動に関するお知らせ |
| 20241108 | 15:30 | 日本一Ｓ | 令和7年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VBS6 | 360 | 2025-02-28 16:37 | 株式会社日本一ソフトウェア | 北角 浩一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VBRZ | 350 | 2025-02-28 16:24 | 株式会社日本一ソフトウェア | 北角 浩一 | 変更報告書 |
| S100VBRJ | 350 | 2025-02-28 15:58 | 株式会社日本一ソフトウェア | 北角 浩一 | 変更報告書 |
| S100USRU | 350 | 2024-11-18 10:19 | 株式会社日本一ソフトウェア | 北角 浩一 | 変更報告書 |
| S100U9G5 | 350 | 2024-08-21 13:39 | 株式会社日本一ソフトウェア | 北角 浩一 | 変更報告書 |
| S100U4KB | 350 | 2024-08-09 15:36 | 株式会社日本一ソフトウェア | ＳＴＭ ＨＥＲＩＴＡＧＥ ＰＴＥ． ＬＴＤ． | 大量保有報告書 |
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. | 2025-04-19 23:22:01 |
| 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 | 執行役員の選任に関するお知らせ | 2025-03-22 02:30:55 |