| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 773 | 773 | 763 | 763 | 900 | 5 | 101% | 99% | 41% | ▲ | 100% | 101% | 107% | 97% | 101% |
| 20250311 | 763 | 767 | 763 | 765 | 1,400 | 2 | 100% | 100% | 156% | ▲▲ | 100% | 101% | 106% | 98% | 101% |
| 20250313 | 770 | 771 | 767 | 767 | 400 | 2 | 100% | 100% | 29% | ▲▲▲ | 100% | 102% | 103% | 98% | 101% |
| 20250314 | 769 | 777 | 768 | 768 | 3,300 | 1 | 100% | 100% | 825% | ▲▲▲▲ | 100% | 104% | 103% | 98% | 101% |
| 20250317 | 772 | 774 | 770 | 774 | 2,800 | 6 | 101% | 100% | 85% | ▲▲▲▲▲ | 100% | 106% | 102% | 99% | 102% |
| 20250318 | 771 | 771 | 771 | 771 | 200 | -3 | 100% | 100% | 7% | ▼ | 101% | 106% | 94% | 98% | 102% |
| 20250319 | 771 | 775 | 768 | 775 | 2,200 | 4 | 101% | 101% | 1100% | ▲ | 101% | 106% | 94% | 99% | 102% |
| 20250321 | 773 | 782 | 768 | 782 | 5,400 | 7 | 101% | 101% | 245% | ▲▲ | 103% | 104% | 92% | 100% | 103% |
| 20250324 | 786 | 815 | 784 | 806 | 5,100 | 24 | 103% | 103% | 94% | ▲▲▲ | 99% | 99% | 88% | 100% | 106% |
| 20250325 | 821 | 834 | 794 | 814 | 7,400 | 8 | 101% | 99% | 145% | ▲▲▲▲ | 98% | 96% | 88% | 100% | 107% |
| 20250326 | 829 | 829 | 815 | 815 | 3,800 | 1 | 100% | 98% | 51% | ▲▲▲▲▲ | 101% | 98% | 90% | 100% | 108% |
| 20250327 | 808 | 816 | 808 | 816 | 1,100 | 1 | 100% | 101% | 29% | ▲▲▲▲▲▲ | 99% | 96% | 86% | 100% | 108% |
| 20250328 | 822 | 822 | 812 | 816 | 500 | 0 | 100% | 99% | 45% | -- | 97% | 92% | 90% | 100% | 108% |
| 20250331 | 786 | 821 | 765 | 765 | 6,900 | -51 | 94% | 97% | 1380% | ▼ | 102% | 88% | 90% | 94% | 101% |
| 20250401 | 779 | 794 | 778 | 794 | 2,900 | 29 | 104% | 102% | 42% | ▲ | 101% | 92% | 90% | 97% | 105% |
| 20250403 | 779 | 788 | 768 | 788 | 1,000 | -6 | 99% | 101% | 34% | ▼ | 93% | 93% | 88% | 97% | 104% |
| 20250404 | 773 | 773 | 718 | 720 | 4,000 | -68 | 91% | 93% | 400% | ▼▼ | 101% | 106% | 100% | 88% | 100% |
| 20250408 | 682 | 730 | 682 | 689 | 1,600 | -31 | 96% | 101% | 40% | ▼▼▼ | 101% | 107% | 101% | 84% | 100% |
| 20250409 | 679 | 700 | 679 | 685 | 700 | -4 | 99% | 101% | 44% | ▼▼▼▼ | 101% | 100% | 97% | 84% | 100% |
| 20250410 | 705 | 750 | 705 | 715 | 1,600 | 30 | 104% | 101% | 229% | ▲ | 102% | 100% | 97% | 88% | 104% |
| 20250411 | 704 | 719 | 701 | 719 | 900 | 4 | 101% | 102% | 56% | ▲▲ | 97% | 94% | 91% | 88% | 105% |
| 20250414 | 749 | 749 | 726 | 726 | 900 | 7 | 101% | 97% | 100% | ▲▲▲ | 97% | 97% | 94% | 89% | 106% |
| 20250415 | 727 | 727 | 707 | 707 | 3,200 | -19 | 97% | 97% | 356% | ▼ | 100% | 97% | 98% | 87% | 103% |
| 20250416 | 700 | 705 | 698 | 698 | 1,100 | -9 | 99% | 100% | 34% | ▼▼ | 100% | 96% | 97% | 86% | 102% |
| 20250417 | 705 | 730 | 700 | 704 | 4,800 | 6 | 101% | 100% | 436% | ▲ | 100% | 97% | 96% | 86% | 103% |
| 20250418 | 701 | 748 | 700 | 703 | 15,200 | -1 | 100% | 100% | 317% | ▼ | 97% | 98% | 96% | 86% | 103% |
| 20250421 | 700 | 715 | 652 | 682 | 31,300 | -21 | 97% | 97% | 206% | ▼▼ | 98% | 99% | 98% | 84% | 100% |
| 20250422 | 690 | 690 | 678 | 678 | 3,100 | -4 | 99% | 98% | 10% | ▼▼▼ | 99% | 101% | 100% | 83% | 100% |
| 20250423 | 676 | 689 | 669 | 672 | 4,300 | -6 | 99% | 99% | 139% | ▼▼▼▼ | 100% | 100% | 99% | 82% | 100% |
| 20250424 | 682 | 685 | 681 | 681 | 1,200 | 9 | 101% | 100% | 28% | ▲ | 99% | 99% | 98% | 83% | 101% |
| 20250425 | 691 | 691 | 676 | 683 | 4,900 | 2 | 100% | 99% | 408% | ▲▲ | 99% | 99% | 98% | 84% | 102% |
| 20250428 | 689 | 690 | 674 | 680 | 5,700 | -3 | 100% | 99% | 116% | ▼ | 100% | 98% | 99% | 83% | 101% |
| 20250430 | 684 | 684 | 684 | 684 | 1,200 | 4 | 101% | 100% | 21% | ▲ | 101% | 99% | 100% | 86% | 102% |
| 20250501 | 675 | 682 | 675 | 682 | 200 | -2 | 100% | 101% | 17% | ▼ | 100% | 97% | 100% | 86% | 101% |
| 20250502 | 680 | 686 | 670 | 683 | 7,100 | 1 | 100% | 100% | 3550% | ▲ | 99% | 98% | 100% | 87% | 102% |
| 20250507 | 678 | 678 | 660 | 672 | 6,100 | -11 | 98% | 99% | 86% | ▼ | 101% | 98% | 102% | 93% | 100% |
| 20250508 | 663 | 671 | 663 | 671 | 700 | -1 | 100% | 101% | 11% | ▼▼ | 99% | 97% | 99% | 92% | 100% |
| 20250509 | 662 | 662 | 652 | 656 | 5,600 | -15 | 98% | 99% | 800% | ▼▼▼ | 100% | 99% | 98% | 90% | 100% |
| 20250512 | 663 | 663 | 652 | 662 | 1,600 | 6 | 101% | 100% | 29% | ▲ | 98% | 99% | 99% | 91% | 101% |
| 20250513 | 662 | 662 | 650 | 651 | 3,800 | -11 | 98% | 98% | 238% | ▼ | 99% | 100% | 100% | 90% | 100% |
| 20250514 | 651 | 651 | 637 | 645 | 7,300 | -6 | 99% | 99% | 192% | ▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20250515 | 645 | 648 | 644 | 644 | 1,000 | -1 | 100% | 100% | 14% | ▼▼▼ | 102% | 105% | 102% | 91% | 100% |
| 20250516 | 642 | 655 | 638 | 655 | 2,100 | 11 | 102% | 102% | 210% | ▲ | 99% | 103% | 100% | 93% | 102% |
| 20250519 | 655 | 655 | 647 | 648 | 1,400 | -7 | 99% | 99% | 67% | ▼ | 100% | 98% | 100% | 92% | 101% |
| 20250520 | 648 | 651 | 646 | 648 | 1,900 | 0 | 100% | 100% | 136% | -- | 99% | 100% | 99% | 92% | 101% |
| 20250521 | 648 | 648 | 644 | 644 | 1,400 | -4 | 99% | 99% | 74% | ▼ | 105% | 101% | 100% | 94% | 100% |
| 20250522 | 643 | 677 | 641 | 677 | 44,800 | 33 | 105% | 105% | 3200% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20250523 | 639 | 658 | 638 | 638 | 28,600 | -39 | 94% | 100% | 64% | ▼ | 99% | 101% | 0% | 93% | 100% |
| 20250526 | 639 | 640 | 634 | 634 | 8,400 | -4 | 99% | 99% | 29% | ▼▼ | 102% | 102% | 0% | 93% | 100% |
| 20250527 | 641 | 651 | 641 | 651 | 3,200 | 17 | 103% | 102% | 38% | ▲ | 99% | 100% | 0% | 95% | 103% |
| 20250528 | 650 | 651 | 639 | 642 | 5,200 | -9 | 99% | 99% | 163% | ▼ | 99% | 100% | 0% | 94% | 101% |
| 20250529 | 643 | 643 | 638 | 638 | 1,000 | -4 | 99% | 99% | 19% | ▼▼ | 101% | 100% | 0% | 93% | 101% |
| 20250530 | 638 | 672 | 638 | 643 | 40,900 | 5 | 101% | 101% | 4090% | ▲ | 101% | 100% | 0% | 94% | 101% |
| 20250602 | 646 | 657 | 644 | 653 | 1,100 | 10 | 102% | 101% | 3% | ▲▲ | 100% | 99% | 0% | 96% | 103% |
| 20250603 | 648 | 648 | 638 | 646 | 5,600 | -7 | 99% | 100% | 509% | ▼ | 99% | 0% | 0% | 95% | 102% |
| 20250604 | 647 | 647 | 640 | 640 | 1,000 | -6 | 99% | 99% | 18% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20250605 | 639 | 650 | 633 | 641 | 7,500 | 1 | 100% | 100% | 750% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20250606 | 646 | 646 | 635 | 643 | 11,000 | 2 | 100% | 100% | 147% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 89,400 | 0 | 30,900 | 0 | 58,500 |
| 2025-05-23 | 0 | 81,100 | 0 | 25,500 | 0 | 55,600 |
| 2025-05-16 | 0 | 80,300 | 0 | 26,100 | 0 | 54,200 |
| 2025-05-09 | 0 | 106,300 | 0 | 25,700 | 0 | 80,600 |
| 2025-05-02 | 0 | 103,800 | 0 | 25,600 | 0 | 78,200 |
| 2025-04-25 | 0 | 105,000 | 0 | 26,800 | 0 | 78,200 |
| 2025-04-18 | 0 | 105,500 | 0 | 28,100 | 0 | 77,400 |
| 2025-04-11 | 0 | 102,600 | 0 | 28,000 | 0 | 74,600 |
| 2025-04-04 | 0 | 106,700 | 0 | 29,400 | 0 | 77,300 |
| 2025-03-28 | 0 | 107,800 | 0 | 32,000 | 0 | 75,800 |
| 2025-03-21 | 0 | 109,200 | 0 | 31,100 | 0 | 78,100 |
| 2025-03-14 | 0 | 108,800 | 0 | 31,700 | 0 | 77,100 |
| 2025-03-07 | 0 | 108,800 | 0 | 31,000 | 0 | 77,800 |
| 2025-02-28 | 0 | 110,300 | 0 | 31,000 | 0 | 79,300 |
| 2025-02-21 | 0 | 121,800 | 0 | 32,200 | 0 | 89,600 |
| 2025-02-14 | 0 | 128,700 | 0 | 35,100 | 0 | 93,600 |
| 2025-02-07 | 0 | 129,300 | 0 | 35,300 | 0 | 94,000 |
| 2025-01-31 | 0 | 128,500 | 0 | 36,200 | 0 | 92,300 |
| 2025-01-24 | 0 | 124,500 | 0 | 42,900 | 0 | 81,600 |
| 2025-01-17 | 0 | 123,700 | 0 | 42,300 | 0 | 81,400 |
| 2025-01-10 | 0 | 138,100 | 0 | 44,200 | 0 | 93,900 |
| 2024-12-27 | 0 | 140,200 | 0 | 43,600 | 0 | 96,600 |
| 2024-12-20 | 0 | 156,700 | 0 | 43,800 | 0 | 112,900 |
| 2024-12-13 | 0 | 149,400 | 0 | 40,500 | 0 | 108,900 |
| 2024-12-06 | 0 | 136,900 | 0 | 49,500 | 0 | 87,400 |
| 2024-11-29 | 0 | 133,900 | 0 | 51,600 | 0 | 82,300 |
| 2024-11-22 | 0 | 134,100 | 0 | 50,700 | 0 | 83,400 |
| 2024-11-15 | 0 | 134,500 | 0 | 51,100 | 0 | 83,400 |
| 2024-11-08 | 0 | 133,600 | 0 | 52,200 | 0 | 81,400 |
| 2024-11-01 | 0 | 134,000 | 0 | 51,500 | 0 | 82,500 |
| 2024-10-25 | 0 | 136,200 | 0 | 52,700 | 0 | 83,500 |
| 2024-10-18 | 0 | 137,000 | 0 | 55,500 | 0 | 81,500 |
| 2024-10-11 | 100 | 133,700 | 100 | 54,600 | 0 | 79,100 |
| 2024-10-04 | 0 | 133,100 | 0 | 54,600 | 0 | 78,500 |
| 2024-09-27 | 0 | 132,000 | 0 | 55,600 | 0 | 76,400 |
| 2024-09-20 | 0 | 129,700 | 0 | 55,200 | 0 | 74,500 |
| 2024-09-13 | 0 | 129,600 | 0 | 57,900 | 0 | 71,700 |
| 2024-09-06 | 0 | 131,200 | 0 | 58,800 | 0 | 72,400 |
| 2024-08-30 | 0 | 132,000 | 0 | 58,800 | 0 | 73,200 |
| 2024-08-23 | 0 | 135,200 | 0 | 60,800 | 0 | 74,400 |
| 2024-08-16 | 0 | 136,900 | 0 | 63,800 | 0 | 73,100 |
| 2024-08-09 | 0 | 131,000 | 0 | 58,400 | 0 | 72,600 |
| 2024-08-02 | 0 | 144,300 | 0 | 76,500 | 0 | 67,800 |
| 2024-07-26 | 0 | 142,600 | 0 | 80,000 | 0 | 62,600 |
| 2024-07-19 | 0 | 135,300 | 0 | 75,200 | 0 | 60,100 |
| 2024-07-12 | 1,000 | 124,900 | 1,000 | 72,900 | 0 | 52,000 |
| 2024-07-05 | 0 | 134,500 | 0 | 84,400 | 0 | 50,100 |
| 2024-06-28 | 0 | 133,600 | 0 | 80,900 | 0 | 52,700 |
| 2024-06-21 | 0 | 133,100 | 0 | 80,500 | 0 | 52,600 |
| 2024-06-14 | 0 | 126,800 | 0 | 79,400 | 0 | 47,400 |
| 2024-06-07 | 0 | 125,500 | 0 | 79,300 | 0 | 46,200 |
| 2024-05-31 | 0 | 124,500 | 0 | 79,200 | 0 | 45,300 |
| 2024-05-24 | 0 | 127,200 | 0 | 82,000 | 0 | 45,200 |
| 2024-05-17 | 0 | 127,200 | 0 | 82,000 | 0 | 45,200 |
| 2024-05-10 | 0 | 131,500 | 0 | 77,600 | 0 | 53,900 |
| 2024-05-02 | 0 | 128,600 | 0 | 71,900 | 0 | 56,700 |
| 2024-04-26 | 0 | 135,000 | 0 | 70,100 | 0 | 64,900 |
| 2024-04-19 | 0 | 143,100 | 0 | 74,600 | 0 | 68,500 |
| 2024-04-12 | 0 | 114,800 | 0 | 70,200 | 0 | 44,600 |
| 2024-04-05 | 0 | 114,600 | 0 | 68,500 | 0 | 46,100 |
| 2024-03-29 | 0 | 105,500 | 0 | 66,500 | 0 | 39,000 |
| 2024-03-22 | 0 | 97,000 | 0 | 63,800 | 0 | 33,200 |
| 2024-03-15 | 0 | 96,100 | 0 | 61,700 | 0 | 34,400 |
| 2024-03-08 | 0 | 94,800 | 0 | 56,800 | 0 | 38,000 |
| 2024-03-01 | 100 | 84,100 | 100 | 55,000 | 0 | 29,100 |
| 2024-02-22 | 0 | 92,400 | 0 | 54,800 | 0 | 37,600 |
| 2024-02-16 | 0 | 98,500 | 0 | 59,900 | 0 | 38,600 |
| 2024-02-09 | 0 | 115,200 | 0 | 60,300 | 0 | 54,900 |
| 2024-02-02 | 0 | 120,200 | 0 | 59,900 | 0 | 60,300 |
| 2024-01-26 | 0 | 133,200 | 0 | 56,000 | 0 | 77,200 |
| 2024-01-19 | 0 | 127,900 | 0 | 57,600 | 0 | 70,300 |
| 2024-01-12 | 200 | 95,500 | 200 | 75,100 | 0 | 20,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V8KE | 360 | 2025-02-13 15:31 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V4UF | 350 | 2025-01-24 16:12 | クックビズ株式会社 | 藪ノ 賢次 | 変更報告書 |
| S100UYHU | 350 | 2024-12-19 15:12 | クックビズ株式会社 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100UCLE | 360 | 2024-09-10 11:25 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCLB | 360 | 2024-09-10 11:17 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U55N | 350 | 2024-08-01 15:26 | クックビズ株式会社 | 藪ノ 賢次 | 変更報告書 |
| S100TGJC | 360 | 2024-05-17 16:15 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TGIX | 360 | 2024-05-17 15:52 | クックビズ株式会社 | 藪ノ 賢次 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SPBR | 350 | 2024-01-31 14:36 | クックビズ株式会社 | 藪ノ 賢次 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6558 | 1 | クックビズ株式会社 | 2025-06-07 08:22:41 |
| 6558 | 2 | クックビズ株式会社 | 2025-01-23 03:29:34 |
| 6558 | 2 | 免責事項 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:53 |
| 6558 | 2 | 電子公告 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:52 |
| 6558 | 2 | 株価情報 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:50 |
| 6558 | 2 | 株主総会 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:49 |
| 6558 | 2 | その他IR資料 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:48 |
| 6558 | 2 | 有価証券報告書 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:47 |
| 6558 | 2 | 事業内容 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:45 |
| 6558 | 2 | IRメール配信登録 – 企業情報サイト – クックビズ株式会社 | 2024-06-18 17:23:44 |