| 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 | 1,978 | 2,099 | 1,890 | 1,979 | 3,300 | -5 | 100% | 100% | 413% | ▼ | 104% | 98% | 100% | 98% | 107% |
| 20250311 | 1,899 | 1,978 | 1,899 | 1,978 | 1,000 | -1 | 100% | 104% | 30% | ▼▼ | 100% | 94% | 97% | 98% | 107% |
| 20250312 | 1,938 | 1,945 | 1,831 | 1,938 | 9,000 | -40 | 98% | 100% | 900% | ▼▼▼ | 96% | 95% | 97% | 96% | 105% |
| 20250313 | 1,928 | 1,928 | 1,843 | 1,845 | 4,100 | -93 | 95% | 96% | 46% | ▼▼▼▼ | 99% | 97% | 99% | 92% | 100% |
| 20250314 | 1,881 | 1,881 | 1,835 | 1,869 | 1,200 | 24 | 101% | 99% | 29% | ▲ | 100% | 102% | 102% | 93% | 101% |
| 20250317 | 1,829 | 1,829 | 1,829 | 1,829 | 100 | -40 | 98% | 100% | 8% | ▼ | 101% | 106% | 105% | 91% | 100% |
| 20250318 | 1,789 | 1,829 | 1,789 | 1,801 | 500 | -28 | 98% | 101% | 500% | ▼▼ | 102% | 106% | 105% | 90% | 100% |
| 20250319 | 1,783 | 1,823 | 1,783 | 1,823 | 300 | 22 | 101% | 102% | 60% | ▲ | 100% | 106% | 105% | 91% | 101% |
| 20250321 | 1,785 | 1,785 | 1,785 | 1,785 | 100 | -38 | 98% | 100% | 33% | ▼ | 103% | 103% | 103% | 89% | 100% |
| 20250324 | 1,820 | 1,873 | 1,820 | 1,873 | 300 | 88 | 105% | 103% | 300% | ▲ | 99% | 98% | 99% | 93% | 105% |
| 20250325 | 1,913 | 1,913 | 1,833 | 1,897 | 1,400 | 24 | 101% | 99% | 467% | ▲▲ | 100% | 98% | 100% | 94% | 106% |
| 20250326 | 1,895 | 1,895 | 1,895 | 1,895 | 1,600 | -2 | 100% | 100% | 114% | ▼ | 100% | 100% | 102% | 94% | 106% |
| 20250327 | 1,855 | 1,855 | 1,809 | 1,849 | 2,000 | -46 | 98% | 100% | 125% | ▼▼ | 99% | 97% | 106% | 92% | 104% |
| 20250328 | 1,889 | 1,889 | 1,849 | 1,876 | 500 | 27 | 101% | 99% | 25% | ▲ | 100% | 99% | 108% | 93% | 105% |
| 20250402 | 1,849 | 1,849 | 1,849 | 1,849 | 100 | -27 | 99% | 100% | 20% | ▼ | 100% | 101% | 108% | 92% | 104% |
| 20250404 | 1,848 | 1,848 | 1,848 | 1,848 | 200 | -1 | 100% | 100% | 200% | ▼▼ | 100% | 103% | 109% | 92% | 104% |
| 20250408 | 1,835 | 1,835 | 1,800 | 1,834 | 1,300 | -14 | 99% | 100% | 650% | ▼▼▼ | 100% | 103% | 109% | 91% | 103% |
| 20250409 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | -4 | 100% | 100% | 8% | ▼▼▼▼ | 99% | 100% | 108% | 92% | 103% |
| 20250410 | 1,847 | 1,880 | 1,830 | 1,830 | 800 | 0 | 100% | 99% | 800% | -- | 100% | 99% | 107% | 92% | 103% |
| 20250411 | 1,870 | 1,870 | 1,870 | 1,870 | 100 | 40 | 102% | 100% | 13% | ▲ | 104% | 103% | 112% | 94% | 105% |
| 20250416 | 1,801 | 1,881 | 1,801 | 1,881 | 300 | 11 | 101% | 104% | 300% | ▲▲ | 96% | 95% | 134% | 95% | 105% |
| 20250417 | 1,900 | 1,900 | 1,814 | 1,815 | 1,500 | -66 | 96% | 96% | 500% | ▼ | 100% | 102% | 164% | 94% | 102% |
| 20250421 | 1,855 | 1,855 | 1,855 | 1,855 | 100 | 40 | 102% | 100% | 7% | ▲ | 100% | 108% | 263% | 98% | 104% |
| 20250422 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | -1 | 100% | 100% | 100% | ▼ | 97% | 108% | 263% | 98% | 104% |
| 20250423 | 1,854 | 1,854 | 1,802 | 1,807 | 500 | -47 | 97% | 97% | 500% | ▼▼ | 99% | 108% | 271% | 95% | 101% |
| 20250424 | 1,800 | 1,800 | 1,780 | 1,780 | 800 | -27 | 99% | 99% | 160% | ▼▼▼ | 102% | 104% | 263% | 94% | 100% |
| 20250425 | 1,860 | 1,900 | 1,828 | 1,900 | 2,800 | 120 | 107% | 102% | 350% | ▲ | 103% | 103% | 252% | 100% | 107% |
| 20250428 | 1,940 | 1,995 | 1,860 | 1,995 | 1,000 | 95 | 105% | 103% | 36% | ▲▲ | 99% | 102% | 287% | 100% | 112% |
| 20250430 | 1,955 | 1,990 | 1,945 | 1,945 | 700 | -50 | 97% | 99% | 70% | ▼ | 96% | 105% | 294% | 97% | 109% |
| 20250501 | 1,907 | 1,945 | 1,830 | 1,830 | 700 | -115 | 94% | 96% | 100% | ▼▼ | 104% | 107% | 300% | 92% | 103% |
| 20250502 | 1,870 | 1,943 | 1,840 | 1,943 | 1,100 | 113 | 106% | 104% | 157% | ▲ | 101% | 101% | 283% | 97% | 109% |
| 20250507 | 1,980 | 1,999 | 1,980 | 1,999 | 1,900 | 56 | 103% | 101% | 173% | ▲▲ | 100% | 103% | 286% | 100% | 112% |
| 20250508 | 1,959 | 1,959 | 1,959 | 1,959 | 800 | -40 | 98% | 100% | 42% | ▼ | 100% | 103% | 282% | 98% | 110% |
| 20250509 | 1,990 | 1,995 | 1,990 | 1,995 | 1,300 | 36 | 102% | 100% | 163% | ▲ | 96% | 122% | 269% | 100% | 112% |
| 20250512 | 2,085 | 2,085 | 2,009 | 2,009 | 700 | 14 | 101% | 96% | 54% | ▲▲ | 98% | 152% | 279% | 100% | 113% |
| 20250513 | 2,008 | 2,008 | 1,960 | 1,960 | 800 | -49 | 98% | 98% | 114% | ▼ | 100% | 185% | 277% | 98% | 110% |
| 20250514 | 2,025 | 2,025 | 1,975 | 2,019 | 500 | 59 | 103% | 100% | 63% | ▲ | 104% | 226% | 285% | 100% | 113% |
| 20250515 | 1,969 | 2,048 | 1,969 | 2,048 | 200 | 29 | 101% | 104% | 40% | ▲▲ | 100% | 192% | 218% | 100% | 115% |
| 20250516 | 2,548 | 2,548 | 2,548 | 2,548 | 3,200 | 500 | 124% | 100% | 1600% | ▲▲▲ | 100% | 160% | 176% | 100% | 143% |
| 20250519 | 3,050 | 3,050 | 2,952 | 3,050 | 65,900 | 502 | 120% | 100% | 2059% | ▲▲▲▲ | 110% | 137% | 158% | 100% | 171% |
| 20250520 | 3,400 | 3,750 | 3,300 | 3,750 | 65,000 | 700 | 123% | 110% | 99% | ▲▲▲▲▲ | 113% | 124% | 136% | 100% | 211% |
| 20250521 | 3,930 | 4,450 | 3,505 | 4,450 | 110,200 | 700 | 119% | 113% | 170% | ▲▲▲▲▲▲ | 115% | 131% | 126% | 100% | 250% |
| 20250522 | 4,240 | 4,990 | 4,060 | 4,885 | 67,800 | 435 | 110% | 115% | 62% | ▲▲▲▲▲▲▲ | 94% | 113% | 108% | 100% | 274% |
| 20250523 | 4,955 | 5,040 | 4,480 | 4,645 | 32,700 | -240 | 95% | 94% | 48% | ▼ | 89% | 120% | 0% | 95% | 261% |
| 20250526 | 4,690 | 4,690 | 3,945 | 4,160 | 28,200 | -485 | 90% | 89% | 86% | ▼▼ | 118% | 135% | 0% | 85% | 234% |
| 20250527 | 4,105 | 4,860 | 4,025 | 4,860 | 45,000 | 700 | 117% | 118% | 160% | ▲ | 105% | 99% | 0% | 99% | 266% |
| 20250528 | 5,300 | 5,560 | 5,060 | 5,560 | 37,700 | 700 | 114% | 105% | 84% | ▲▲ | 88% | 83% | 0% | 100% | 304% |
| 20250529 | 6,360 | 6,370 | 4,925 | 5,610 | 141,100 | 50 | 101% | 88% | 374% | ▲▲▲ | 105% | 98% | 0% | 100% | 307% |
| 20250530 | 5,310 | 5,630 | 5,110 | 5,550 | 47,800 | -60 | 99% | 105% | 34% | ▼ | 92% | 94% | 0% | 99% | 303% |
| 20250602 | 5,700 | 5,730 | 5,220 | 5,240 | 21,800 | -310 | 94% | 92% | 46% | ▼▼ | 106% | 108% | 0% | 93% | 270% |
| 20250603 | 4,950 | 5,330 | 4,700 | 5,260 | 21,100 | 20 | 100% | 106% | 97% | ▲ | 94% | 0% | 0% | 94% | 269% |
| 20250604 | 5,190 | 5,190 | 4,850 | 4,875 | 11,600 | -385 | 93% | 94% | 55% | ▼ | 105% | 0% | 0% | 87% | 249% |
| 20250605 | 4,945 | 5,390 | 4,740 | 5,190 | 19,700 | 315 | 106% | 105% | 170% | ▲ | 101% | 0% | 0% | 93% | 265% |
| 20250606 | 5,290 | 5,490 | 5,120 | 5,360 | 16,600 | 170 | 103% | 101% | 84% | ▲▲ | % | % | % | 96% | 273% |
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 | 4,600 | 85,000 | 4,600 | 78,500 | 0 | 6,500 |
| 2025-05-23 | 1,400 | 76,600 | 1,400 | 68,200 | 0 | 8,400 |
| 2025-05-16 | 0 | 63,100 | 0 | 60,300 | 0 | 2,800 |
| 2025-05-09 | 0 | 66,700 | 0 | 64,500 | 0 | 2,200 |
| 2025-05-02 | 0 | 66,500 | 0 | 64,500 | 0 | 2,000 |
| 2025-04-25 | 100 | 66,600 | 100 | 64,500 | 0 | 2,100 |
| 2025-04-18 | 0 | 66,700 | 0 | 64,500 | 0 | 2,200 |
| 2025-04-11 | 0 | 66,600 | 0 | 64,400 | 0 | 2,200 |
| 2025-04-04 | 0 | 65,200 | 0 | 62,900 | 0 | 2,300 |
| 2025-03-28 | 0 | 65,000 | 0 | 62,700 | 0 | 2,300 |
| 2025-03-21 | 0 | 64,600 | 0 | 61,700 | 0 | 2,900 |
| 2025-03-14 | 0 | 65,000 | 0 | 61,700 | 0 | 3,300 |
| 2025-03-07 | 0 | 60,700 | 0 | 57,600 | 0 | 3,100 |
| 2025-02-28 | 0 | 84,700 | 0 | 81,400 | 0 | 3,300 |
| 2025-02-21 | 0 | 98,500 | 0 | 94,400 | 0 | 4,100 |
| 2025-02-14 | 0 | 97,200 | 0 | 92,900 | 0 | 4,300 |
| 2025-02-07 | 0 | 95,900 | 0 | 92,800 | 0 | 3,100 |
| 2025-01-31 | 0 | 94,100 | 0 | 91,100 | 0 | 3,000 |
| 2025-01-24 | 0 | 94,000 | 0 | 90,600 | 0 | 3,400 |
| 2025-01-17 | 0 | 93,100 | 0 | 89,900 | 0 | 3,200 |
| 2025-01-10 | 0 | 97,100 | 0 | 94,000 | 0 | 3,100 |
| 2024-12-27 | 0 | 99,900 | 0 | 96,900 | 0 | 3,000 |
| 2024-12-20 | 0 | 98,600 | 0 | 95,700 | 0 | 2,900 |
| 2024-12-13 | 0 | 103,500 | 0 | 101,700 | 0 | 1,800 |
| 2024-12-06 | 0 | 103,500 | 0 | 101,600 | 0 | 1,900 |
| 2024-11-29 | 0 | 102,900 | 0 | 101,000 | 0 | 1,900 |
| 2024-11-22 | 0 | 103,300 | 0 | 100,900 | 0 | 2,400 |
| 2024-11-15 | 0 | 105,500 | 0 | 102,800 | 0 | 2,700 |
| 2024-11-08 | 0 | 114,000 | 0 | 111,400 | 0 | 2,600 |
| 2024-11-01 | 0 | 112,200 | 0 | 109,100 | 0 | 3,100 |
| 2024-10-25 | 0 | 113,400 | 0 | 109,600 | 0 | 3,800 |
| 2024-10-18 | 200 | 114,800 | 200 | 106,900 | 0 | 7,900 |
| 2024-10-11 | 0 | 114,300 | 0 | 107,200 | 0 | 7,100 |
| 2024-10-04 | 0 | 115,100 | 0 | 106,900 | 0 | 8,200 |
| 2024-09-27 | 100 | 113,700 | 100 | 107,000 | 0 | 6,700 |
| 2024-09-20 | 600 | 126,200 | 600 | 122,600 | 0 | 3,600 |
| 2024-09-13 | 1,900 | 122,100 | 1,900 | 118,500 | 0 | 3,600 |
| 2024-09-06 | 500 | 122,600 | 500 | 120,200 | 0 | 2,400 |
| 2024-08-30 | 1,100 | 127,300 | 1,100 | 121,900 | 0 | 5,400 |
| 2024-08-23 | 11,000 | 144,500 | 11,000 | 134,200 | 0 | 10,300 |
| 2024-08-16 | 0 | 142,000 | 0 | 134,700 | 0 | 7,300 |
| 2024-08-09 | 0 | 131,500 | 0 | 122,400 | 0 | 9,100 |
| 2024-08-02 | 0 | 138,200 | 0 | 128,200 | 0 | 10,000 |
| 2024-07-26 | 0 | 138,500 | 0 | 128,700 | 0 | 9,800 |
| 2024-07-19 | 0 | 139,100 | 0 | 128,400 | 0 | 10,700 |
| 2024-07-12 | 0 | 140,500 | 0 | 129,000 | 0 | 11,500 |
| 2024-07-05 | 0 | 140,200 | 0 | 129,100 | 0 | 11,100 |
| 2024-06-28 | 0 | 141,600 | 0 | 130,200 | 0 | 11,400 |
| 2024-06-21 | 0 | 142,900 | 0 | 131,800 | 0 | 11,100 |
| 2024-06-14 | 0 | 146,500 | 0 | 136,000 | 0 | 10,500 |
| 2024-06-07 | 600 | 147,700 | 600 | 137,200 | 0 | 10,500 |
| 2024-05-31 | 800 | 135,600 | 800 | 125,100 | 0 | 10,500 |
| 2024-05-24 | 300 | 132,000 | 300 | 116,400 | 0 | 15,600 |
| 2024-05-17 | 3,300 | 253,400 | 3,300 | 245,600 | 0 | 7,800 |
| 2024-05-10 | 600 | 182,400 | 600 | 167,800 | 0 | 14,600 |
| 2024-05-02 | 0 | 182,700 | 0 | 167,300 | 0 | 15,400 |
| 2024-04-26 | 0 | 188,400 | 0 | 165,500 | 0 | 22,900 |
| 2024-04-19 | 54,800 | 231,400 | 54,800 | 218,000 | 0 | 13,400 |
| 2024-04-12 | 0 | 108,300 | 0 | 96,900 | 0 | 11,400 |
| 2024-04-05 | 0 | 108,300 | 0 | 96,900 | 0 | 11,400 |
| 2024-03-29 | 0 | 107,800 | 0 | 96,900 | 0 | 10,900 |
| 2024-03-22 | 0 | 108,900 | 0 | 96,900 | 0 | 12,000 |
| 2024-03-15 | 0 | 109,000 | 0 | 96,900 | 0 | 12,100 |
| 2024-03-08 | 0 | 108,500 | 0 | 96,900 | 0 | 11,600 |
| 2024-03-01 | 0 | 112,500 | 0 | 96,900 | 0 | 15,600 |
| 2024-02-22 | 0 | 117,100 | 0 | 101,100 | 0 | 16,000 |
| 2024-02-16 | 0 | 117,000 | 0 | 101,100 | 0 | 15,900 |
| 2024-02-09 | 0 | 124,500 | 0 | 107,800 | 0 | 16,700 |
| 2024-02-02 | 0 | 125,100 | 0 | 107,900 | 0 | 17,200 |
| 2024-01-26 | 0 | 131,500 | 0 | 113,100 | 0 | 18,400 |
| 2024-01-19 | 0 | 136,200 | 0 | 115,600 | 0 | 20,600 |
| 2024-01-12 | 0 | 134,600 | 0 | 115,600 | 0 | 19,000 |
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 |
|---|---|---|---|---|---|
| S100UBL4 | 350 | 2024-09-09 15:48 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 変更報告書 |
| S100UBL1 | 360 | 2024-09-04 10:40 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8PM | 350 | 2024-08-30 15:05 | 株式会社コンヴァノ | 株式会社メディカルフロンティア | 大量保有報告書 |
| S100UAI4 | 360 | 2024-08-28 14:20 | 株式会社コンヴァノ | 川口 佑 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8QF | 350 | 2024-08-16 11:36 | 株式会社コンヴァノ | 川口 佑 | 大量保有報告書 |
| S100TONI | 360 | 2024-06-20 13:39 | 株式会社コンヴァノ | 川口 佑 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TKK2 | 350 | 2024-06-10 17:05 | 株式会社コンヴァノ | 川口 佑 | 大量保有報告書 |
| S100T8UJ | 350 | 2024-04-22 16:48 | 株式会社コンヴァノ | 株式会社ＮＴ | 大量保有報告書 |
| S100T8ZG | 350 | 2024-04-17 09:07 | 株式会社コンヴァノ | 青木 剛志 | 変更報告書（短期大量譲渡） |
| S100SWZD | 360 | 2024-02-19 10:10 | 株式会社コンヴァノ | 青木 剛志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SRFI | 350 | 2024-02-15 10:07 | 株式会社コンヴァノ | 青木 剛志 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6574 | 1 | 株式会社コンヴァノ 企業サイト | CONVANO - 株式会社コンヴァノの企業情報、採用情報、IR情報サイトです。会社概要や企業理念、FASTNAIL（ファストネイル）などのブランド情報をご覧いただ | 2025-06-07 08:23:02 |
| 6574 | 2 | 支配株主等に関する事項について | 2024-06-28 23:35:49 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:28:01 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:28:00 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:59 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:58 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:57 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:56 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:54 |
| 6574 | 2 | 株式会社コンヴァノ | Convano | 2024-06-18 17:27:53 |