| 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 | 296 | 300 | 295 | 299 | 94,200 | 1 | 100% | 101% | 130% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20240726 | 298 | 300 | 296 | 297 | 66,800 | -2 | 99% | 100% | 71% | ▼ | 102% | 100% | 103% | 93% | 100% |
| 20240729 | 298 | 306 | 298 | 305 | 78,400 | 8 | 103% | 102% | 117% | ▲ | 99% | 92% | 100% | 96% | 103% |
| 20240730 | 306 | 306 | 300 | 303 | 284,300 | -2 | 99% | 99% | 363% | ▼ | 100% | 95% | 102% | 95% | 102% |
| 20240731 | 301 | 303 | 298 | 301 | 80,700 | -2 | 99% | 100% | 28% | ▼▼ | 99% | 96% | 102% | 95% | 102% |
| 20240801 | 300 | 301 | 296 | 297 | 83,500 | -4 | 99% | 99% | 103% | ▼▼▼ | 96% | 98% | 104% | 94% | 100% |
| 20240802 | 294 | 296 | 282 | 282 | 168,900 | -15 | 95% | 96% | 202% | ▼▼▼▼ | 99% | 104% | 112% | 90% | 100% |
| 20240805 | 275 | 281 | 265 | 272 | 197,600 | -10 | 96% | 99% | 117% | ▼▼▼▼▼ | 104% | 107% | 112% | 86% | 100% |
| 20240806 | 273 | 287 | 272 | 285 | 116,200 | 13 | 105% | 104% | 59% | ▲ | 101% | 102% | 107% | 90% | 105% |
| 20240807 | 286 | 294 | 283 | 289 | 75,300 | 4 | 101% | 101% | 65% | ▲▲ | 100% | 103% | 107% | 92% | 106% |
| 20240808 | 286 | 293 | 285 | 286 | 57,000 | -3 | 99% | 100% | 76% | ▼ | 98% | 105% | 106% | 91% | 105% |
| 20240809 | 290 | 291 | 282 | 285 | 84,500 | -1 | 100% | 98% | 148% | ▼▼ | 102% | 107% | 108% | 90% | 105% |
| 20240813 | 285 | 295 | 285 | 292 | 60,100 | 7 | 102% | 102% | 71% | ▲ | 99% | 103% | 104% | 94% | 107% |
| 20240814 | 295 | 295 | 288 | 293 | 50,900 | 1 | 100% | 99% | 85% | ▲▲ | 101% | 104% | 105% | 95% | 108% |
| 20240815 | 293 | 298 | 293 | 296 | 37,400 | 3 | 101% | 101% | 73% | ▲▲▲ | 102% | 102% | 103% | 96% | 109% |
| 20240816 | 299 | 304 | 298 | 304 | 63,500 | 8 | 103% | 102% | 170% | ▲▲▲▲ | 100% | 102% | 101% | 99% | 112% |
| 20240819 | 300 | 301 | 296 | 300 | 61,300 | -4 | 99% | 100% | 97% | ▼ | 101% | 102% | 101% | 98% | 110% |
| 20240820 | 301 | 305 | 300 | 304 | 56,400 | 4 | 101% | 101% | 92% | ▲ | 100% | 101% | 101% | 100% | 112% |
| 20240821 | 302 | 303 | 300 | 302 | 19,300 | -2 | 99% | 100% | 34% | ▼ | 101% | 101% | 101% | 99% | 111% |
| 20240822 | 302 | 305 | 302 | 305 | 32,600 | 3 | 101% | 101% | 169% | ▲ | 100% | 100% | 100% | 100% | 112% |
| 20240823 | 305 | 307 | 304 | 306 | 27,400 | 1 | 100% | 100% | 84% | ▲▲ | 100% | 100% | 100% | 100% | 113% |
| 20240826 | 306 | 307 | 304 | 305 | 36,400 | -1 | 100% | 100% | 133% | ▼ | 100% | 100% | 100% | 100% | 112% |
| 20240827 | 306 | 308 | 304 | 305 | 27,000 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 101% | 100% | 112% |
| 20240828 | 304 | 305 | 302 | 303 | 28,800 | -2 | 99% | 100% | 107% | ▼ | 101% | 101% | 102% | 99% | 111% |
| 20240829 | 302 | 305 | 301 | 305 | 29,200 | 2 | 101% | 101% | 101% | ▲ | 100% | 97% | 100% | 100% | 112% |
| 20240830 | 306 | 307 | 304 | 307 | 34,100 | 2 | 101% | 100% | 117% | ▲▲ | 99% | 97% | 100% | 100% | 113% |
| 20240902 | 307 | 308 | 303 | 303 | 38,300 | -4 | 99% | 99% | 112% | ▼ | 100% | 97% | 101% | 99% | 111% |
| 20240903 | 304 | 306 | 302 | 304 | 24,300 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 102% | 99% | 107% |
| 20240904 | 302 | 303 | 296 | 298 | 71,000 | -6 | 98% | 99% | 292% | ▼ | 100% | 99% | 104% | 97% | 105% |
| 20240905 | 298 | 301 | 296 | 297 | 44,600 | -1 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 105% | 97% | 104% |
| 20240906 | 296 | 298 | 295 | 295 | 63,400 | -2 | 99% | 100% | 142% | ▼▼▼ | 100% | 101% | 105% | 96% | 104% |
| 20240909 | 297 | 299 | 296 | 296 | 40,500 | 1 | 100% | 100% | 64% | ▲ | 100% | 102% | 105% | 96% | 101% |
| 20240910 | 296 | 298 | 295 | 296 | 31,200 | 0 | 100% | 100% | 77% | -- | 100% | 103% | 106% | 96% | 101% |
| 20240911 | 296 | 298 | 295 | 295 | 34,100 | -1 | 100% | 100% | 109% | ▼ | 101% | 103% | 105% | 96% | 100% |
| 20240912 | 298 | 300 | 296 | 300 | 34,800 | 5 | 102% | 101% | 102% | ▲ | 100% | 102% | 104% | 98% | 102% |
| 20240913 | 300 | 301 | 298 | 301 | 65,400 | 1 | 100% | 100% | 188% | ▲▲ | 101% | 101% | 104% | 98% | 102% |
| 20240917 | 301 | 303 | 299 | 303 | 49,100 | 2 | 101% | 101% | 75% | ▲▲▲ | 101% | 100% | 104% | 99% | 103% |
| 20240918 | 303 | 305 | 300 | 305 | 51,000 | 2 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20240919 | 305 | 306 | 303 | 306 | 41,300 | 1 | 100% | 100% | 81% | ▲▲▲▲▲ | 99% | 101% | 103% | 100% | 104% |
| 20240920 | 305 | 305 | 300 | 303 | 57,500 | -3 | 99% | 99% | 139% | ▼ | 100% | 101% | 104% | 99% | 103% |
| 20240924 | 303 | 303 | 301 | 302 | 38,000 | -1 | 100% | 100% | 66% | ▼▼ | 99% | 101% | 104% | 98% | 102% |
| 20240925 | 302 | 303 | 300 | 300 | 43,200 | -2 | 99% | 99% | 114% | ▼▼▼ | 102% | 102% | 105% | 98% | 102% |
| 20240926 | 300 | 307 | 300 | 307 | 105,700 | 7 | 102% | 102% | 245% | ▲ | 100% | 101% | 103% | 100% | 104% |
| 20240927 | 305 | 307 | 303 | 306 | 63,500 | -1 | 100% | 100% | 60% | ▼ | 100% | 102% | 104% | 100% | 104% |
| 20240930 | 304 | 304 | 302 | 303 | 38,800 | -3 | 99% | 100% | 61% | ▼▼ | 101% | 103% | 104% | 99% | 103% |
| 20241001 | 303 | 306 | 303 | 306 | 28,200 | 3 | 101% | 101% | 73% | ▲ | 100% | 102% | 103% | 100% | 104% |
| 20241002 | 306 | 307 | 304 | 305 | 62,600 | -1 | 100% | 100% | 222% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20241003 | 308 | 309 | 307 | 309 | 46,000 | 4 | 101% | 100% | 73% | ▲ | 101% | 102% | 102% | 100% | 105% |
| 20241004 | 308 | 310 | 308 | 310 | 39,800 | 1 | 100% | 101% | 87% | ▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20241007 | 310 | 312 | 309 | 312 | 53,700 | 2 | 101% | 101% | 135% | ▲▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241008 | 312 | 313 | 311 | 312 | 21,700 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 0% | 100% | 106% |
| 20241009 | 312 | 313 | 311 | 311 | 24,300 | -1 | 100% | 100% | 112% | ▼ | 101% | 101% | 0% | 100% | 105% |
| 20241010 | 311 | 313 | 310 | 313 | 16,500 | 2 | 101% | 101% | 68% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241011 | 312 | 313 | 310 | 311 | 25,600 | -2 | 99% | 100% | 155% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20241015 | 311 | 313 | 310 | 313 | 36,100 | 2 | 101% | 101% | 141% | ▲ | 101% | 101% | 0% | 100% | 104% |
| 20241016 | 311 | 313 | 311 | 313 | 35,300 | 0 | 100% | 101% | 98% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241017 | 313 | 314 | 312 | 314 | 23,400 | 1 | 100% | 100% | 66% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241018 | 314 | 314 | 313 | 314 | 18,200 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 314 | 316 | 313 | 315 | 50,600 | 1 | 100% | 100% | 278% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241022 | 315 | 316 | 313 | 314 | 32,600 | -1 | 100% | 100% | 64% | ▼ | % | % | % | 100% | 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 | 207,300 | 64,200 | 180,100 | 41,300 | 27,200 | 22,900 |
| 2024-10-11 | 206,800 | 69,000 | 180,100 | 42,900 | 26,700 | 26,100 |
| 2024-10-04 | 206,500 | 71,000 | 180,200 | 43,200 | 26,300 | 27,800 |
| 2024-09-27 | 206,900 | 82,700 | 180,200 | 46,700 | 26,700 | 36,000 |
| 2024-09-20 | 209,200 | 81,900 | 180,200 | 46,400 | 29,000 | 35,500 |
| 2024-09-13 | 207,900 | 77,000 | 180,300 | 46,000 | 27,600 | 31,000 |
| 2024-09-06 | 213,100 | 76,500 | 180,800 | 46,000 | 32,300 | 30,500 |
| 2024-08-30 | 222,900 | 75,900 | 186,200 | 46,900 | 36,700 | 29,000 |
| 2024-08-23 | 224,300 | 79,600 | 186,200 | 48,900 | 38,100 | 30,700 |
| 2024-08-16 | 219,900 | 80,400 | 186,200 | 48,100 | 33,700 | 32,300 |
| 2024-08-09 | 228,400 | 86,700 | 186,200 | 51,200 | 42,200 | 35,500 |
| 2024-08-02 | 225,900 | 91,500 | 186,200 | 55,500 | 39,700 | 36,000 |
| 2024-07-26 | 256,800 | 92,000 | 186,200 | 53,400 | 70,600 | 38,600 |
| 2024-07-19 | 284,400 | 168,000 | 186,200 | 131,800 | 98,200 | 36,200 |
| 2024-07-12 | 285,700 | 213,700 | 186,200 | 170,800 | 99,500 | 42,900 |
| 2024-07-05 | 298,500 | 315,900 | 186,700 | 171,900 | 111,800 | 144,000 |
| 2024-06-28 | 322,400 | 316,800 | 189,500 | 169,700 | 132,900 | 147,100 |
| 2024-06-21 | 439,000 | 338,400 | 221,000 | 171,900 | 218,000 | 166,500 |
| 2024-06-14 | 327,700 | 336,400 | 208,800 | 174,000 | 118,900 | 162,400 |
| 2024-06-07 | 285,300 | 349,500 | 203,400 | 175,600 | 81,900 | 173,900 |
| 2024-05-31 | 268,800 | 381,200 | 195,300 | 180,700 | 73,500 | 200,500 |
| 2024-05-24 | 267,900 | 390,800 | 195,400 | 185,600 | 72,500 | 205,200 |
| 2024-05-17 | 264,100 | 416,900 | 195,200 | 190,900 | 68,900 | 226,000 |
| 2024-05-10 | 258,800 | 409,900 | 190,600 | 195,300 | 68,200 | 214,600 |
| 2024-05-02 | 276,300 | 414,600 | 190,600 | 195,300 | 85,700 | 219,300 |
| 2024-04-26 | 281,800 | 423,800 | 190,600 | 201,500 | 91,200 | 222,300 |
| 2024-04-19 | 297,000 | 426,200 | 190,600 | 202,300 | 106,400 | 223,900 |
| 2024-04-12 | 291,500 | 433,100 | 190,600 | 202,400 | 100,900 | 230,700 |
| 2024-04-05 | 295,700 | 478,200 | 190,600 | 212,400 | 105,100 | 265,800 |
| 2024-03-29 | 299,000 | 483,300 | 190,600 | 215,800 | 108,400 | 267,500 |
| 2024-03-22 | 302,300 | 503,300 | 190,600 | 215,500 | 111,700 | 287,800 |
| 2024-03-15 | 315,800 | 501,400 | 191,100 | 217,500 | 124,700 | 283,900 |
| 2024-03-08 | 294,400 | 513,700 | 191,100 | 215,200 | 103,300 | 298,500 |
| 2024-03-01 | 304,300 | 538,200 | 191,200 | 217,300 | 113,100 | 320,900 |
| 2024-02-22 | 319,400 | 537,500 | 191,200 | 214,000 | 128,200 | 323,500 |
| 2024-02-16 | 318,500 | 518,100 | 191,200 | 208,500 | 127,300 | 309,600 |
| 2024-02-09 | 339,000 | 539,900 | 191,200 | 212,400 | 147,800 | 327,500 |
| 2024-02-02 | 292,600 | 505,700 | 193,000 | 192,700 | 99,600 | 313,000 |
| 2024-01-26 | 284,800 | 520,700 | 193,500 | 188,700 | 91,300 | 332,000 |
| 2024-01-19 | 294,900 | 541,700 | 195,200 | 188,000 | 99,700 | 353,700 |
| 2024-01-12 | 295,200 | 358,400 | 196,100 | 138,000 | 99,100 | 220,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 256,528 | 0.49% | ▼ | -55,200 | 318 | 319 | 314 | 314 | 62,800 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 311,728 | 0.59% | ▼ | -3,200 | 315 | 317 | 314 | 317 | 39,800 |
| 2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 314,928 | 0.60% | ▲ | 49,300 | 312 | 315 | 312 | 315 | 75,900 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 265,628 | 0.51% | ▲ | 5,900 | 299 | 303 | 298 | 300 | 104,900 |
| 2024-03-27 | モルガン・スタンレーMUFG証券株式会社 | 259,728 | 0.49% | ▼ | -5,145 | 296 | 301 | 296 | 300 | 93,400 |
| 2024-03-13 | UBS AG | 258,000 | 0.49% | ▼ | -53,700 | 293 | 295 | 292 | 294 | 87,700 |
| 2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 264,873 | 0.50% | ▲ | 5,300 | 293 | 295 | 292 | 294 | 87,700 |
| 2024-03-04 | UBS AG | 311,700 | 0.59% | ▼ | -13,200 | 283 | 283 | 278 | 280 | 222,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240213 | 17:00 | 千趣会 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 17:00 | 千趣会 | 株式会社千趣会（2023年度決算説明資料） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHGN | 350 | 2024-10-07 13:46 | 株式会社千趣会 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8165 | 1 | ウーマンスマイルカンパニー 千趣会 | 2024-10-23 03:24:50 |
| 8165 | 2 | IRサイトマップ - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:58 |
| 8165 | 2 | よくあるご質問 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:57 |
| 8165 | 2 | 定款 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:56 |
| 8165 | 2 | 株式基本情報・お手続き - 株主・投資家の皆様｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:55 |
| 8165 | 2 | 株主総会 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:54 |
| 8165 | 2 | 株主通信 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:53 |
| 8165 | 2 | アニュアルレポート - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:52 |
| 8165 | 2 | ファクトブック - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:50 |
| 8165 | 2 | 有価証券報告書 - 株主・投資家情報｜ウーマンスマイルカンパニー 千趣会 | 2024-06-19 00:23:49 |