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 | 2,102 | 2,149 | 2,093 | 2,149 | 20,600 | 1 | 100% | 102% | 88% | ▲ | 98% | 98% | 100% | 91% | 100% |
20240726 | 2,138 | 2,145 | 2,095 | 2,095 | 18,100 | -54 | 97% | 98% | 88% | ▼ | 102% | 97% | 101% | 89% | 100% |
20240729 | 2,116 | 2,155 | 2,093 | 2,155 | 14,900 | 60 | 103% | 102% | 82% | ▲ | 100% | 94% | 101% | 91% | 103% |
20240730 | 2,105 | 2,109 | 2,068 | 2,097 | 36,200 | -58 | 97% | 100% | 243% | ▼ | 101% | 92% | 103% | 90% | 100% |
20240731 | 2,069 | 2,111 | 2,052 | 2,100 | 26,100 | 3 | 100% | 101% | 72% | ▲ | 99% | 95% | 102% | 90% | 100% |
20240801 | 2,089 | 2,089 | 2,047 | 2,058 | 25,700 | -42 | 98% | 99% | 98% | ▼ | 98% | 99% | 106% | 89% | 100% |
20240802 | 2,008 | 2,040 | 1,969 | 1,972 | 84,500 | -86 | 96% | 98% | 329% | ▼▼ | 96% | 110% | 118% | 86% | 100% |
20240805 | 1,814 | 1,921 | 1,695 | 1,750 | 110,400 | -222 | 89% | 96% | 131% | ▼▼▼ | 98% | 108% | 106% | 76% | 100% |
20240806 | 1,950 | 1,958 | 1,819 | 1,904 | 61,000 | 154 | 109% | 98% | 55% | ▲ | 104% | 112% | 108% | 83% | 109% |
20240807 | 1,904 | 2,039 | 1,904 | 1,978 | 31,200 | 74 | 104% | 104% | 51% | ▲▲ | 102% | 110% | 106% | 86% | 113% |
20240808 | 1,939 | 2,030 | 1,939 | 1,970 | 6,300 | -8 | 100% | 102% | 20% | ▼ | 101% | 105% | 104% | 85% | 113% |
20240809 | 1,973 | 2,049 | 1,973 | 1,996 | 7,900 | 26 | 101% | 101% | 125% | ▲ | 104% | 103% | 101% | 87% | 114% |
20240813 | 2,024 | 2,126 | 2,024 | 2,106 | 19,600 | 110 | 106% | 104% | 248% | ▲▲ | 101% | 101% | 96% | 92% | 120% |
20240814 | 2,106 | 2,187 | 2,100 | 2,136 | 62,900 | 30 | 101% | 101% | 321% | ▲▲▲ | 92% | 99% | 93% | 95% | 122% |
20240815 | 2,155 | 2,155 | 1,981 | 1,989 | 121,600 | -147 | 93% | 92% | 193% | ▼ | 104% | 104% | 101% | 90% | 114% |
20240816 | 1,992 | 2,108 | 1,952 | 2,080 | 91,100 | 91 | 105% | 104% | 75% | ▲ | 97% | 96% | 94% | 95% | 119% |
20240819 | 2,130 | 2,144 | 2,037 | 2,059 | 36,400 | -21 | 99% | 97% | 40% | ▼ | 102% | 98% | 96% | 96% | 118% |
20240820 | 2,089 | 2,138 | 2,051 | 2,133 | 18,800 | 74 | 104% | 102% | 52% | ▲ | 97% | 96% | 92% | 99% | 122% |
20240821 | 2,139 | 2,150 | 2,070 | 2,070 | 18,400 | -63 | 97% | 97% | 98% | ▼ | 98% | 98% | 93% | 96% | 118% |
20240822 | 2,080 | 2,100 | 2,048 | 2,048 | 16,000 | -22 | 99% | 98% | 87% | ▼▼ | 100% | 98% | 94% | 95% | 117% |
20240823 | 2,048 | 2,048 | 2,005 | 2,048 | 13,300 | 0 | 100% | 100% | 83% | -- | 99% | 99% | 95% | 95% | 117% |
20240826 | 2,030 | 2,050 | 2,000 | 2,008 | 14,900 | -40 | 98% | 99% | 112% | ▼ | 102% | 100% | 96% | 93% | 115% |
20240827 | 2,008 | 2,043 | 1,990 | 2,043 | 33,800 | 35 | 102% | 102% | 227% | ▲ | 99% | 100% | 96% | 96% | 117% |
20240828 | 2,009 | 2,010 | 1,985 | 1,996 | 18,300 | -47 | 98% | 99% | 54% | ▼ | 101% | 100% | 97% | 93% | 114% |
20240829 | 1,998 | 2,025 | 1,997 | 2,014 | 14,500 | 18 | 101% | 101% | 79% | ▲ | 100% | 98% | 97% | 94% | 115% |
20240830 | 2,002 | 2,016 | 1,986 | 2,003 | 15,000 | -11 | 99% | 100% | 103% | ▼ | 97% | 97% | 97% | 94% | 114% |
20240902 | 1,997 | 2,013 | 1,940 | 1,944 | 42,500 | -59 | 97% | 97% | 283% | ▼▼ | 103% | 97% | 99% | 91% | 111% |
20240903 | 1,949 | 2,005 | 1,942 | 2,005 | 24,300 | 61 | 103% | 103% | 57% | ▲ | 101% | 96% | 99% | 94% | 105% |
20240904 | 1,955 | 2,028 | 1,928 | 1,970 | 48,600 | -35 | 98% | 101% | 200% | ▼ | 97% | 95% | 97% | 92% | 101% |
20240905 | 2,000 | 2,015 | 1,929 | 1,942 | 25,500 | -28 | 99% | 97% | 52% | ▼▼ | 97% | 97% | 99% | 91% | 100% |
20240906 | 1,951 | 1,951 | 1,892 | 1,892 | 25,700 | -50 | 97% | 97% | 101% | ▼▼▼ | 100% | 103% | 104% | 89% | 100% |
20240909 | 1,860 | 1,883 | 1,830 | 1,851 | 27,600 | -41 | 98% | 100% | 107% | ▼▼▼▼ | 102% | 104% | 105% | 87% | 100% |
20240910 | 1,851 | 1,918 | 1,851 | 1,880 | 15,600 | 29 | 102% | 102% | 57% | ▲ | 101% | 99% | 103% | 88% | 102% |
20240911 | 1,874 | 1,912 | 1,856 | 1,898 | 27,900 | 18 | 101% | 101% | 179% | ▲▲ | 100% | 96% | 99% | 89% | 103% |
20240912 | 1,900 | 1,901 | 1,843 | 1,892 | 28,200 | -6 | 100% | 100% | 101% | ▼ | 102% | 97% | 99% | 89% | 102% |
20240913 | 1,892 | 1,939 | 1,891 | 1,922 | 22,300 | 30 | 102% | 102% | 79% | ▲ | 97% | 97% | 95% | 90% | 104% |
20240917 | 1,910 | 1,928 | 1,844 | 1,850 | 28,700 | -72 | 96% | 97% | 129% | ▼ | 97% | 101% | 101% | 87% | 100% |
20240918 | 1,843 | 1,846 | 1,783 | 1,783 | 84,900 | -67 | 96% | 97% | 296% | ▼▼ | 102% | 105% | 104% | 86% | 100% |
20240919 | 1,791 | 1,822 | 1,780 | 1,820 | 38,500 | 37 | 102% | 102% | 45% | ▲ | 100% | 106% | 103% | 89% | 102% |
20240920 | 1,832 | 1,854 | 1,809 | 1,840 | 29,400 | 20 | 101% | 100% | 76% | ▲▲ | 100% | 104% | 102% | 90% | 103% |
20240924 | 1,855 | 1,878 | 1,824 | 1,854 | 42,500 | 14 | 101% | 100% | 145% | ▲▲▲ | 99% | 102% | 103% | 91% | 104% |
20240925 | 1,844 | 1,865 | 1,818 | 1,821 | 24,900 | -33 | 98% | 99% | 59% | ▼ | 104% | 104% | 104% | 89% | 102% |
20240926 | 1,810 | 1,888 | 1,794 | 1,888 | 39,300 | 67 | 104% | 104% | 158% | ▲ | 103% | 96% | 100% | 94% | 106% |
20240927 | 1,888 | 1,956 | 1,885 | 1,938 | 39,900 | 50 | 103% | 103% | 102% | ▲▲ | 99% | 96% | 100% | 96% | 109% |
20240930 | 1,898 | 1,949 | 1,879 | 1,883 | 21,700 | -55 | 97% | 99% | 54% | ▼ | 100% | 97% | 101% | 94% | 106% |
20241001 | 1,875 | 1,920 | 1,875 | 1,875 | 11,700 | -8 | 100% | 100% | 54% | ▼▼ | 98% | 97% | 102% | 94% | 105% |
20241002 | 1,846 | 1,881 | 1,814 | 1,816 | 29,300 | -59 | 97% | 98% | 250% | ▼▼▼ | 100% | 99% | 104% | 91% | 102% |
20241003 | 1,825 | 1,837 | 1,816 | 1,816 | 13,000 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 104% | 92% | 102% |
20241004 | 1,814 | 1,830 | 1,798 | 1,818 | 27,300 | 2 | 100% | 100% | 210% | ▲ | 98% | 97% | 101% | 94% | 102% |
20241007 | 1,833 | 1,836 | 1,795 | 1,799 | 31,700 | -19 | 99% | 98% | 116% | ▼ | 98% | 100% | 0% | 93% | 101% |
20241008 | 1,808 | 1,808 | 1,764 | 1,765 | 35,600 | -34 | 98% | 98% | 112% | ▼▼ | 102% | 103% | 0% | 91% | 100% |
20241009 | 1,765 | 1,805 | 1,765 | 1,805 | 19,900 | 40 | 102% | 102% | 56% | ▲ | 99% | 103% | 0% | 93% | 102% |
20241010 | 1,808 | 1,808 | 1,778 | 1,787 | 14,200 | -18 | 99% | 99% | 71% | ▼ | 100% | 104% | 0% | 92% | 101% |
20241011 | 1,778 | 1,810 | 1,778 | 1,783 | 20,400 | -4 | 100% | 100% | 144% | ▼▼ | 101% | 105% | 0% | 92% | 101% |
20241015 | 1,800 | 1,814 | 1,789 | 1,813 | 14,300 | 30 | 102% | 101% | 70% | ▲ | 101% | 104% | 0% | 94% | 103% |
20241016 | 1,812 | 1,888 | 1,806 | 1,823 | 35,200 | 10 | 101% | 101% | 246% | ▲▲ | 101% | 101% | 0% | 94% | 103% |
20241017 | 1,838 | 1,870 | 1,826 | 1,855 | 21,700 | 32 | 102% | 101% | 62% | ▲▲▲ | 99% | 0% | 0% | 96% | 105% |
20241018 | 1,866 | 1,888 | 1,832 | 1,840 | 20,100 | -15 | 99% | 99% | 93% | ▼ | 102% | 0% | 0% | 95% | 104% |
20241021 | 1,858 | 1,911 | 1,842 | 1,891 | 26,100 | 51 | 103% | 102% | 130% | ▲ | 98% | 0% | 0% | 98% | 107% |
20241022 | 1,902 | 1,902 | 1,847 | 1,860 | 18,000 | -31 | 98% | 98% | 69% | ▼ | % | % | % | 96% | 105% |
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 | 0 | 114,800 | 0 | 47,700 | 0 | 67,100 |
2024-10-11 | 0 | 124,900 | 0 | 48,400 | 0 | 76,500 |
2024-10-04 | 0 | 117,900 | 0 | 45,400 | 0 | 72,500 |
2024-09-27 | 0 | 111,500 | 0 | 40,600 | 0 | 70,900 |
2024-09-20 | 100 | 138,500 | 100 | 41,100 | 0 | 97,400 |
2024-09-13 | 100 | 135,300 | 100 | 41,100 | 0 | 94,200 |
2024-09-06 | 100 | 141,100 | 100 | 44,900 | 0 | 96,200 |
2024-08-30 | 0 | 139,000 | 0 | 42,600 | 0 | 96,400 |
2024-08-23 | 0 | 135,900 | 0 | 40,700 | 0 | 95,200 |
2024-08-16 | 0 | 136,900 | 0 | 39,600 | 0 | 97,300 |
2024-08-09 | 0 | 116,300 | 0 | 31,100 | 0 | 85,200 |
2024-08-02 | 0 | 189,600 | 0 | 51,000 | 0 | 138,600 |
2024-07-26 | 0 | 199,500 | 0 | 55,100 | 0 | 144,400 |
2024-07-19 | 0 | 217,700 | 0 | 55,400 | 0 | 162,300 |
2024-07-12 | 0 | 196,400 | 0 | 57,500 | 0 | 138,900 |
2024-07-05 | 0 | 199,100 | 0 | 56,800 | 0 | 142,300 |
2024-06-28 | 0 | 198,700 | 0 | 55,500 | 0 | 143,200 |
2024-06-21 | 0 | 198,700 | 0 | 54,500 | 0 | 144,200 |
2024-06-14 | 600 | 219,000 | 600 | 54,600 | 0 | 164,400 |
2024-06-07 | 0 | 219,800 | 0 | 56,500 | 0 | 163,300 |
2024-05-31 | 0 | 220,300 | 0 | 54,600 | 0 | 165,700 |
2024-05-24 | 0 | 220,000 | 0 | 56,900 | 0 | 163,100 |
2024-05-17 | 0 | 214,300 | 0 | 56,600 | 0 | 157,700 |
2024-05-10 | 0 | 202,400 | 0 | 52,300 | 0 | 150,100 |
2024-05-02 | 0 | 192,000 | 0 | 47,600 | 0 | 144,400 |
2024-04-26 | 0 | 192,500 | 0 | 46,000 | 0 | 146,500 |
2024-04-19 | 0 | 197,100 | 0 | 46,600 | 0 | 150,500 |
2024-04-12 | 100 | 202,000 | 100 | 51,900 | 0 | 150,100 |
2024-04-05 | 300 | 187,100 | 300 | 48,100 | 0 | 139,000 |
2024-03-29 | 0 | 180,300 | 0 | 48,700 | 0 | 131,600 |
2024-03-22 | 0 | 168,900 | 0 | 49,800 | 0 | 119,100 |
2024-03-15 | 400 | 149,800 | 400 | 43,600 | 0 | 106,200 |
2024-03-08 | 0 | 171,200 | 0 | 62,800 | 0 | 108,400 |
2024-03-01 | 0 | 254,100 | 0 | 86,500 | 0 | 167,600 |
2024-02-22 | 0 | 310,100 | 0 | 96,700 | 0 | 213,400 |
2024-02-16 | 100 | 327,100 | 100 | 101,300 | 0 | 225,800 |
2024-02-09 | 0 | 337,500 | 0 | 113,200 | 0 | 224,300 |
2024-02-02 | 100 | 301,700 | 100 | 96,300 | 0 | 205,400 |
2024-01-26 | 200 | 275,700 | 200 | 91,900 | 0 | 183,800 |
2024-01-19 | 1,400 | 277,000 | 1,400 | 118,400 | 0 | 158,600 |
2024-01-12 | 0 | 331,300 | 0 | 110,700 | 0 | 220,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-30 | GOLDMAN SACHS INTERNATIONAL | 61,500 | 1.10% | ▲ | 2,900 | 1,898 | 1,949 | 1,879 | 1,883 | 21,700 |
2024-09-24 | GOLDMAN SACHS INTERNATIONAL | 58,600 | 1.05% | ▼ | -4,100 | 1,855 | 1,878 | 1,824 | 1,854 | 42,500 |
2024-09-02 | GOLDMAN SACHS INTERNATIONAL | 62,700 | 1.12% | ▲ | 6,600 | 1,997 | 2,013 | 1,940 | 1,944 | 42,500 |
2024-08-30 | GOLDMAN SACHS INTERNATIONAL | 56,100 | 1.00% | ▲ | 2,002 | 2,016 | 1,986 | 2,003 | 15,000 | |
2024-08-20 | GOLDMAN SACHS INTERNATIONAL | 45,500 | 0.82% | ▲ | 3,500 | 2,089 | 2,138 | 2,051 | 2,133 | 18,800 |
2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 42,000 | 0.75% | ▼ | -12,800 | 2,106 | 2,187 | 2,100 | 2,136 | 62,900 |
2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 54,800 | 0.99% | ▼ | -2,600 | 1,973 | 2,049 | 1,973 | 1,996 | 7,900 |
2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 57,400 | 1.03% | ▼ | -4,500 | 1,904 | 2,039 | 1,904 | 1,978 | 31,200 |
2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 61,900 | 1.11% | ▲ | 2,300 | 2,089 | 2,089 | 2,047 | 2,058 | 25,700 |
2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 59,600 | 1.07% | ▼ | -2,200 | 2,116 | 2,155 | 2,093 | 2,155 | 14,900 |
2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 61,800 | 1.11% | ▲ | 2,900 | 2,138 | 2,145 | 2,095 | 2,095 | 18,100 |
2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 58,900 | 1.06% | ▲ | 9,200 | 2,102 | 2,149 | 2,093 | 2,149 | 20,600 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 49,700 | 0.90% | ▲ | 4,200 | 2,251 | 2,305 | 2,251 | 2,303 | 21,800 |
2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 45,500 | 0.82% | ▲ | 2,000 | 2,439 | 2,443 | 2,351 | 2,351 | 37,600 |
2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 43,500 | 0.79% | ▼ | -4,600 | 2,280 | 2,281 | 2,220 | 2,255 | 15,100 |
2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 48,100 | 0.87% | ▲ | 6,000 | 2,185 | 2,203 | 2,150 | 2,176 | 39,000 |
2024-05-29 | GOLDMAN SACHS INTERNATIONAL | 42,100 | 0.76% | ▲ | 6,800 | 2,273 | 2,301 | 2,210 | 2,210 | 44,700 |
2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 35,300 | 0.64% | ▲ | 4,100 | 2,300 | 2,349 | 2,256 | 2,278 | 31,000 |
2024-05-27 | GOLDMAN SACHS INTERNATIONAL | 31,200 | 0.56% | ▲ | 12,700 | 2,255 | 2,293 | 2,225 | 2,283 | 34,500 |
2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 18,500 | 0.33% | ▼ | -24,500 | 2,537 | 2,613 | 2,430 | 2,558 | 149,200 |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 43,000 | 0.78% | ▼ | -6,000 | 2,820 | 2,838 | 2,715 | 2,737 | 66,300 |
2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 49,000 | 0.89% | ▼ | -2,600 | 2,790 | 2,821 | 2,769 | 2,810 | 38,700 |
2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 51,600 | 0.93% | ▲ | 6,000 | 2,968 | 2,989 | 2,836 | 2,894 | 45,100 |
2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 45,600 | 0.83% | ▲ | 11,100 | 2,720 | 2,769 | 2,700 | 2,748 | 19,800 |
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 34,500 | 0.62% | ▲ | 8,800 | 2,765 | 2,766 | 2,701 | 2,701 | 18,600 |
2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 25,700 | 0.46% | ▼ | -6,900 | 2,735 | 2,824 | 2,721 | 2,788 | 32,800 |
2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 32,600 | 0.59% | ▼ | -3,400 | 2,875 | 3,140 | 2,875 | 2,992 | 114,400 |
2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 36,000 | 0.65% | ▼ | -6,400 | 3,145 | 3,145 | 3,025 | 3,035 | 58,800 |
2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 42,400 | 0.77% | ▼ | -7,000 | 3,125 | 3,165 | 3,075 | 3,115 | 62,300 |
2024-03-28 | GOLDMAN SACHS INTERNATIONAL | 49,400 | 0.89% | ▼ | -3,400 | 3,410 | 3,450 | 3,230 | 3,275 | 99,500 |
2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 52,800 | 0.96% | ▼ | -3,800 | 3,325 | 3,445 | 3,310 | 3,385 | 78,600 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 56,600 | 1.03% | ▲ | 2,000 | 3,065 | 3,300 | 3,050 | 3,255 | 184,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240820 | 15:30 | 魁力屋 | 当社海外子会社の設立に関するお知らせ |
20240814 | 15:30 | 魁力屋 | 2024年12月期第2四半期(中間期)決算短信[日本基準](非連結) |
20240814 | 15:30 | 魁力屋 | 株主優待制度の導入に関するお知らせ |
20240515 | 15:30 | 魁力屋 | 2024年12月期第1四半期決算短信〔日本基準〕(非連結) |
20240329 | 10:00 | 魁力屋 | 支配株主に関する事項について |
20240214 | 15:30 | 魁力屋 | 2023年12月期決算短信[日本基準](非連結) |
20240214 | 15:30 | 魁力屋 | 剰余金の配当(期末配当)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 |
---|---|---|---|
5891 | 1 | 株式会社魁力屋 | 2024-10-23 06:24:20 |
5891 | 2 | 株式関連情報 | 株式会社魁力屋 | 2024-06-14 16:43:11 |
5891 | 2 | 財務・業績 | 株式会社魁力屋 | 2024-06-14 16:43:09 |
5891 | 2 | 株主・投資家の皆様へ | 株式会社魁力屋 | 2024-06-14 16:43:08 |
5891 | 2 | その他のIR情報 | 株式会社魁力屋 | 2024-06-14 08:53:15 |
5891 | 2 | IRライブラリー(決算短信) | 株式会社魁力屋 | 2024-06-14 08:53:14 |
5891 | 2 | IR | 株式会社魁力屋 | 2024-06-14 08:53:13 |
5891 | 3 | 「ラーメン魁力屋 ピオニウォーク東松山店」営業再開のお知らせ | 株式会社魁力屋 | 2024-08-30 15:33:25 |
5891 | 3 | 台風10号の接近による営業時間変更等のお知らせ | 株式会社魁力屋 | 2024-08-29 02:28:37 |
5891 | 3 | 「ピオニウォーク東松山店」火災(ぼや)発生のお詫びと臨時休業のお知らせ | 株式会社魁力屋 | 2024-08-20 16:38:01 |