| 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 | 2,069 | 2,069 | 2,067 | 2,067 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250121 | 2,076 | 2,076 | 2,068 | 2,068 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250122 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 1 | 100% | 100% | 9% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20250123 | 2,069 | 2,069 | 2,069 | 2,069 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250124 | 2,068 | 2,068 | 2,068 | 2,068 | 400 | -1 | 100% | 100% | 400% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250128 | 2,068 | 2,072 | 2,068 | 2,068 | 1,100 | 0 | 100% | 100% | 275% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250129 | 2,068 | 2,068 | 2,068 | 2,068 | 1,700 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250130 | 2,072 | 2,072 | 2,068 | 2,068 | 800 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250131 | 2,068 | 2,071 | 2,068 | 2,071 | 800 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250204 | 2,068 | 2,068 | 2,068 | 2,068 | 500 | -3 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250205 | 2,068 | 2,068 | 2,068 | 2,068 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250206 | 2,071 | 2,071 | 2,068 | 2,068 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250207 | 2,070 | 2,070 | 2,068 | 2,068 | 300 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250210 | 2,068 | 2,068 | 2,068 | 2,068 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250212 | 2,068 | 2,068 | 2,068 | 2,068 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250213 | 2,070 | 2,070 | 2,068 | 2,068 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250214 | 2,068 | 2,070 | 2,068 | 2,070 | 400 | 2 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250217 | 2,071 | 2,072 | 2,068 | 2,068 | 2,000 | -2 | 100% | 100% | 500% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250218 | 2,069 | 2,069 | 2,068 | 2,068 | 4,000 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250219 | 2,068 | 2,069 | 2,068 | 2,068 | 900 | 0 | 100% | 100% | 23% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250220 | 2,069 | 2,069 | 2,068 | 2,068 | 400 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250225 | 2,069 | 2,070 | 2,069 | 2,069 | 400 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250226 | 2,069 | 2,069 | 2,069 | 2,069 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250227 | 2,072 | 2,072 | 2,072 | 2,072 | 100 | 3 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20250303 | 2,069 | 2,070 | 2,069 | 2,069 | 6,600 | -3 | 100% | 100% | 6600% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20250304 | 2,069 | 2,070 | 2,069 | 2,069 | 3,500 | 0 | 100% | 100% | 53% | -- | 100% | 100% | 100% | 100% | 100% |
| 20250305 | 2,069 | 2,071 | 2,069 | 2,069 | 4,100 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250306 | 2,069 | 2,070 | 2,069 | 2,069 | 10,800 | 0 | 100% | 100% | 263% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250307 | 2,069 | 2,070 | 2,069 | 2,069 | 2,900 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250310 | 2,069 | 2,070 | 2,069 | 2,069 | 1,600 | 0 | 100% | 100% | 55% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250311 | 2,069 | 2,069 | 2,069 | 2,069 | 1,500 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250312 | 2,069 | 2,069 | 2,069 | 2,069 | 11,900 | 0 | 100% | 100% | 793% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250313 | 2,069 | 2,069 | 2,069 | 2,069 | 400 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250314 | 2,069 | 2,069 | 2,069 | 2,069 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250317 | 2,070 | 2,071 | 2,070 | 2,070 | 1,500 | 1 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20250318 | 2,070 | 2,071 | 2,070 | 2,070 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250319 | 2,070 | 2,070 | 2,070 | 2,070 | 1,700 | 0 | 100% | 100% | 189% | -- | % | % | % | 100% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 900 | 0 | 500 | 0 | 400 |
| 2025-03-07 | 0 | 1,100 | 0 | 700 | 0 | 400 |
| 2025-02-28 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-02-21 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-02-14 | 0 | 1,500 | 0 | 1,000 | 0 | 500 |
| 2025-02-07 | 0 | 1,600 | 0 | 1,100 | 0 | 500 |
| 2025-01-31 | 0 | 1,600 | 0 | 1,100 | 0 | 500 |
| 2025-01-24 | 0 | 1,700 | 0 | 1,100 | 0 | 600 |
| 2025-01-17 | 0 | 1,700 | 0 | 1,100 | 0 | 600 |
| 2025-01-10 | 0 | 1,900 | 0 | 1,300 | 0 | 600 |
| 2024-12-27 | 0 | 1,900 | 0 | 1,300 | 0 | 600 |
| 2024-12-20 | 0 | 3,600 | 0 | 3,000 | 0 | 600 |
| 2024-12-13 | 0 | 3,400 | 0 | 3,200 | 0 | 200 |
| 2024-12-06 | 0 | 3,400 | 0 | 3,200 | 0 | 200 |
| 2024-11-29 | 0 | 6,100 | 0 | 4,600 | 0 | 1,500 |
| 2024-11-22 | 0 | 5,400 | 0 | 4,100 | 0 | 1,300 |
| 2024-11-15 | 0 | 16,900 | 0 | 4,400 | 0 | 12,500 |
| 2024-11-08 | 0 | 20,200 | 0 | 5,700 | 0 | 14,500 |
| 2024-11-01 | 0 | 20,200 | 0 | 5,500 | 0 | 14,700 |
| 2024-10-25 | 0 | 20,200 | 0 | 5,600 | 0 | 14,600 |
| 2024-10-18 | 0 | 20,100 | 0 | 5,600 | 0 | 14,500 |
| 2024-10-11 | 0 | 20,700 | 0 | 5,700 | 0 | 15,000 |
| 2024-10-04 | 0 | 19,200 | 0 | 5,800 | 0 | 13,400 |
| 2024-09-27 | 0 | 19,500 | 0 | 5,700 | 0 | 13,800 |
| 2024-09-20 | 0 | 19,400 | 0 | 5,700 | 0 | 13,700 |
| 2024-09-13 | 0 | 19,500 | 0 | 6,200 | 0 | 13,300 |
| 2024-09-06 | 0 | 19,300 | 0 | 6,700 | 0 | 12,600 |
| 2024-08-30 | 0 | 19,900 | 0 | 6,700 | 0 | 13,200 |
| 2024-08-23 | 0 | 20,600 | 0 | 6,800 | 0 | 13,800 |
| 2024-08-16 | 0 | 20,600 | 0 | 6,100 | 0 | 14,500 |
| 2024-08-09 | 0 | 20,500 | 0 | 5,500 | 0 | 15,000 |
| 2024-08-02 | 0 | 22,300 | 0 | 6,400 | 0 | 15,900 |
| 2024-07-26 | 0 | 22,400 | 0 | 6,100 | 0 | 16,300 |
| 2024-07-19 | 0 | 26,000 | 0 | 7,700 | 0 | 18,300 |
| 2024-07-12 | 0 | 27,800 | 0 | 7,500 | 0 | 20,300 |
| 2024-07-05 | 0 | 29,500 | 0 | 6,600 | 0 | 22,900 |
| 2024-06-28 | 0 | 30,500 | 0 | 6,400 | 0 | 24,100 |
| 2024-06-21 | 0 | 29,900 | 0 | 6,300 | 0 | 23,600 |
| 2024-06-14 | 0 | 30,300 | 0 | 6,300 | 0 | 24,000 |
| 2024-06-07 | 0 | 30,900 | 0 | 6,400 | 0 | 24,500 |
| 2024-05-31 | 0 | 29,900 | 0 | 6,200 | 0 | 23,700 |
| 2024-05-24 | 0 | 28,900 | 0 | 6,100 | 0 | 22,800 |
| 2024-05-17 | 0 | 28,300 | 0 | 5,900 | 0 | 22,400 |
| 2024-05-10 | 0 | 28,400 | 0 | 5,900 | 0 | 22,500 |
| 2024-05-02 | 0 | 29,900 | 0 | 6,000 | 0 | 23,900 |
| 2024-04-26 | 0 | 30,100 | 0 | 6,100 | 0 | 24,000 |
| 2024-04-19 | 0 | 31,400 | 0 | 6,300 | 0 | 25,100 |
| 2024-04-12 | 0 | 31,900 | 0 | 6,400 | 0 | 25,500 |
| 2024-04-05 | 0 | 32,100 | 0 | 6,300 | 0 | 25,800 |
| 2024-03-29 | 0 | 33,300 | 0 | 6,300 | 0 | 27,000 |
| 2024-03-22 | 0 | 34,400 | 0 | 6,200 | 0 | 28,200 |
| 2024-03-15 | 0 | 34,700 | 0 | 6,100 | 0 | 28,600 |
| 2024-03-08 | 0 | 34,900 | 0 | 6,400 | 0 | 28,500 |
| 2024-03-01 | 0 | 34,700 | 0 | 6,400 | 0 | 28,300 |
| 2024-02-22 | 0 | 33,400 | 0 | 6,400 | 0 | 27,000 |
| 2024-02-16 | 0 | 33,700 | 0 | 6,700 | 0 | 27,000 |
| 2024-02-09 | 0 | 33,400 | 0 | 7,000 | 0 | 26,400 |
| 2024-02-02 | 0 | 35,000 | 0 | 6,500 | 0 | 28,500 |
| 2024-01-26 | 0 | 35,400 | 0 | 6,900 | 0 | 28,500 |
| 2024-01-19 | 200 | 29,800 | 200 | 6,900 | 0 | 22,900 |
| 2024-01-12 | 0 | 30,300 | 0 | 8,000 | 0 | 22,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5935 | 2 | 2024.12.26株式会社Sunnyによる当社株式に対する公開買付けの結果並びに 親会社、主要株主である筆頭株主及び主要株主の異動に関するお知らせ | 2024-12-26 20:30:16 |
| 5935 | 2 | 2024.12.25臨時株主総会招集のための基準日設定公告 | 2024-12-25 20:30:06 |
| 5935 | 2 | 2024.12.23臨時株主総会招集のための基準日設定に関するお知らせ | 2024-12-23 21:30:38 |
| 5935 | 2 | 2024.11.132025年３月期期末配当予想の修正（無配）及び株主優待制度の廃止に関するお知らせ | 2024-11-13 19:30:03 |
| 5935 | 2 | 2024.08.092025年３月期第１四半期決算短信〔日本基準〕（非連結） | 2024-08-20 22:32:28 |
| 5935 | 2 | 2024.06.28第54期株主通信（2023年4月1日～2024年3月31日） | 2024-06-28 22:32:46 |
| 5935 | 2 | 2024.06.05第54回定時株主総会招集通知 | 2024-06-21 16:45:08 |
| 5935 | 2 | 2024.06.19上場維持基準への適合に向けた計画に基づく進捗状況について | 2024-06-21 16:45:07 |
| 5935 | 2 | IRについてのお問い合わせ - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:53 |
| 5935 | 2 | 株主総会招集通知 - 金属屋根メーカー 元旦ビューティ工業 | 2024-06-19 05:21:52 |