| 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 | 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% | 100% | 96% | 101% |
| 20241004 | 915 | 920 | 883 | 900 | 8,700 | -23 | 98% | 98% | 335% | ▼ | 99% | 100% | 101% | 94% | 100% |
| 20241007 | 911 | 911 | 904 | 906 | 1,700 | 6 | 101% | 99% | 20% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241008 | 907 | 915 | 906 | 915 | 1,100 | 9 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20241009 | 912 | 914 | 900 | 910 | 2,900 | -5 | 99% | 100% | 264% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20241010 | 910 | 910 | 910 | 910 | 400 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 102% | 95% | 101% |
| 20241011 | 908 | 912 | 906 | 912 | 1,000 | 2 | 100% | 100% | 250% | ▲ | 100% | 100% | 101% | 95% | 101% |
| 20241015 | 912 | 913 | 907 | 912 | 4,700 | 0 | 100% | 100% | 470% | -- | 100% | 100% | 101% | 95% | 101% |
| 20241016 | 911 | 914 | 910 | 914 | 1,200 | 2 | 100% | 100% | 26% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241017 | 911 | 912 | 907 | 912 | 1,100 | -2 | 100% | 100% | 92% | ▼ | 101% | 101% | 102% | 95% | 101% |
| 20241018 | 908 | 915 | 908 | 915 | 600 | 3 | 100% | 101% | 55% | ▲ | 99% | 99% | 101% | 96% | 102% |
| 20241021 | 915 | 915 | 900 | 902 | 4,200 | -13 | 99% | 99% | 700% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20241022 | 905 | 908 | 902 | 908 | 1,100 | 6 | 101% | 100% | 26% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20241023 | 906 | 915 | 903 | 915 | 1,200 | 7 | 101% | 101% | 109% | ▲▲ | 99% | 100% | 101% | 97% | 102% |
| 20241024 | 915 | 915 | 908 | 910 | 1,000 | -5 | 99% | 99% | 83% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20241025 | 902 | 902 | 895 | 900 | 2,200 | -10 | 99% | 100% | 220% | ▼▼ | 101% | 102% | 100% | 96% | 100% |
| 20241028 | 900 | 909 | 900 | 909 | 1,800 | 9 | 101% | 101% | 82% | ▲ | 99% | 98% | 98% | 97% | 101% |
| 20241029 | 920 | 926 | 915 | 915 | 4,800 | 6 | 101% | 99% | 267% | ▲▲ | 100% | 100% | 98% | 98% | 102% |
| 20241030 | 919 | 925 | 916 | 916 | 1,300 | 1 | 100% | 100% | 27% | ▲▲▲ | 100% | 101% | 98% | 99% | 102% |
| 20241031 | 918 | 918 | 918 | 918 | 200 | 2 | 100% | 100% | 15% | ▲▲▲▲ | 99% | 102% | 99% | 99% | 102% |
| 20241101 | 908 | 920 | 900 | 900 | 6,300 | -18 | 98% | 99% | 3150% | ▼ | 100% | 102% | 100% | 98% | 100% |
| 20241105 | 901 | 903 | 900 | 903 | 1,500 | 3 | 100% | 100% | 24% | ▲ | 102% | 100% | 100% | 98% | 100% |
| 20241106 | 902 | 919 | 902 | 918 | 1,600 | 15 | 102% | 102% | 107% | ▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20241107 | 920 | 923 | 912 | 923 | 1,500 | 5 | 101% | 100% | 94% | ▲▲▲ | 100% | 97% | 96% | 100% | 103% |
| 20241108 | 924 | 930 | 920 | 923 | 4,600 | 0 | 100% | 100% | 307% | -- | 103% | 101% | 101% | 100% | 103% |
| 20241111 | 878 | 906 | 870 | 906 | 12,900 | -17 | 98% | 103% | 280% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241112 | 903 | 903 | 892 | 901 | 3,100 | -5 | 99% | 100% | 24% | ▼▼ | 100% | 100% | 98% | 98% | 100% |
| 20241113 | 896 | 897 | 894 | 894 | 1,300 | -7 | 99% | 100% | 42% | ▼▼▼ | 99% | 100% | 98% | 97% | 100% |
| 20241114 | 895 | 895 | 890 | 890 | 800 | -4 | 100% | 99% | 62% | ▼▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241115 | 892 | 896 | 886 | 891 | 3,200 | 1 | 100% | 100% | 400% | ▲ | 101% | 101% | 98% | 97% | 100% |
| 20241118 | 889 | 899 | 889 | 895 | 4,200 | 4 | 100% | 101% | 131% | ▲▲ | 100% | 99% | 98% | 97% | 101% |
| 20241119 | 895 | 900 | 895 | 899 | 1,100 | 4 | 100% | 100% | 26% | ▲▲▲ | 100% | 99% | 97% | 97% | 101% |
| 20241120 | 899 | 899 | 897 | 899 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 98% | 97% | 97% | 101% |
| 20241121 | 900 | 900 | 897 | 899 | 1,200 | 0 | 100% | 100% | 86% | -- | 99% | 96% | 99% | 97% | 101% |
| 20241122 | 897 | 900 | 889 | 889 | 12,000 | -10 | 99% | 99% | 1000% | ▼ | 100% | 96% | 99% | 96% | 100% |
| 20241125 | 894 | 895 | 889 | 890 | 900 | 1 | 100% | 100% | 8% | ▲ | 99% | 97% | 100% | 96% | 100% |
| 20241126 | 888 | 891 | 878 | 881 | 5,800 | -9 | 99% | 99% | 644% | ▼ | 98% | 98% | 101% | 95% | 100% |
| 20241127 | 879 | 879 | 858 | 859 | 7,200 | -22 | 98% | 98% | 124% | ▼▼ | 98% | 100% | 103% | 93% | 100% |
| 20241128 | 859 | 880 | 840 | 846 | 12,600 | -13 | 98% | 98% | 175% | ▼▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20241129 | 852 | 867 | 852 | 862 | 2,900 | 16 | 102% | 101% | 23% | ▲ | 101% | 100% | 104% | 93% | 102% |
| 20241202 | 851 | 864 | 851 | 857 | 1,500 | -5 | 99% | 101% | 52% | ▼ | 100% | 99% | 104% | 93% | 101% |
| 20241203 | 857 | 868 | 857 | 860 | 3,100 | 3 | 100% | 100% | 207% | ▲ | 100% | 102% | 103% | 93% | 102% |
| 20241204 | 860 | 864 | 860 | 862 | 1,900 | 2 | 100% | 100% | 61% | ▲▲ | 99% | 101% | 103% | 93% | 102% |
| 20241205 | 862 | 862 | 850 | 853 | 4,100 | -9 | 99% | 99% | 216% | ▼ | 100% | 102% | 103% | 92% | 101% |
| 20241206 | 853 | 854 | 849 | 849 | 3,300 | -4 | 100% | 100% | 80% | ▼▼ | 99% | 103% | 0% | 94% | 100% |
| 20241209 | 849 | 850 | 843 | 843 | 5,300 | -6 | 99% | 99% | 161% | ▼▼▼ | 104% | 104% | 0% | 94% | 100% |
| 20241210 | 843 | 874 | 842 | 874 | 7,000 | 31 | 104% | 104% | 132% | ▲ | 99% | 100% | 0% | 97% | 104% |
| 20241211 | 874 | 874 | 863 | 869 | 5,500 | -5 | 99% | 99% | 79% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241212 | 871 | 874 | 860 | 871 | 5,400 | 2 | 100% | 100% | 98% | ▲ | 100% | 102% | 0% | 97% | 103% |
| 20241213 | 873 | 874 | 869 | 874 | 78,800 | 3 | 100% | 100% | 1459% | ▲▲ | 99% | 101% | 0% | 97% | 104% |
| 20241216 | 875 | 875 | 866 | 870 | 48,000 | -4 | 100% | 99% | 61% | ▼ | 100% | 102% | 0% | 97% | 103% |
| 20241217 | 866 | 866 | 861 | 866 | 3,000 | -4 | 100% | 100% | 6% | ▼▼ | 101% | 0% | 0% | 96% | 103% |
| 20241218 | 865 | 876 | 865 | 876 | 5,600 | 10 | 101% | 101% | 187% | ▲ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 874 | 890 | 865 | 887 | 12,800 | 11 | 101% | 101% | 229% | ▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 884 | 887 | 875 | 880 | 5,400 | -7 | 99% | 100% | 42% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
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. | 2024-12-22 06:29:25 |
| 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 | 代表取締役の異動に関するお知らせ | 2024-12-20 19:31:51 |