| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 100% | 106% |
| 20241008 | 312 | 313 | 311 | 312 | 21,700 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 101% | 100% | 106% |
| 20241009 | 312 | 313 | 311 | 311 | 24,300 | -1 | 100% | 100% | 112% | ▼ | 101% | 101% | 101% | 100% | 105% |
| 20241010 | 311 | 313 | 310 | 313 | 16,500 | 2 | 101% | 101% | 68% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20241011 | 312 | 313 | 310 | 311 | 25,600 | -2 | 99% | 100% | 155% | ▼ | 101% | 101% | 101% | 99% | 104% |
| 20241015 | 311 | 313 | 310 | 313 | 36,100 | 2 | 101% | 101% | 141% | ▲ | 101% | 101% | 101% | 100% | 104% |
| 20241016 | 311 | 313 | 311 | 313 | 35,300 | 0 | 100% | 101% | 98% | -- | 100% | 100% | 101% | 100% | 104% |
| 20241017 | 313 | 314 | 312 | 314 | 23,400 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241018 | 314 | 314 | 313 | 314 | 18,200 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 100% | 100% | 105% |
| 20241021 | 314 | 316 | 313 | 315 | 50,600 | 1 | 100% | 100% | 278% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241022 | 315 | 316 | 313 | 314 | 32,600 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 100% | 100% | 105% |
| 20241023 | 314 | 316 | 313 | 314 | 22,700 | 0 | 100% | 100% | 70% | -- | 100% | 99% | 100% | 100% | 105% |
| 20241024 | 315 | 315 | 313 | 314 | 32,200 | 0 | 100% | 100% | 142% | -- | 99% | 99% | 99% | 100% | 104% |
| 20241025 | 314 | 314 | 310 | 310 | 35,400 | -4 | 99% | 99% | 110% | ▼ | 102% | 101% | 100% | 98% | 102% |
| 20241028 | 309 | 314 | 309 | 314 | 28,700 | 4 | 101% | 102% | 81% | ▲ | 101% | 100% | 99% | 100% | 104% |
| 20241029 | 311 | 315 | 311 | 313 | 44,700 | -1 | 100% | 101% | 156% | ▼ | 98% | 100% | 99% | 99% | 103% |
| 20241030 | 313 | 313 | 308 | 308 | 125,200 | -5 | 98% | 98% | 280% | ▼▼ | 101% | 102% | 100% | 98% | 101% |
| 20241031 | 308 | 312 | 308 | 312 | 34,900 | 4 | 101% | 101% | 28% | ▲ | 100% | 102% | 100% | 99% | 101% |
| 20241101 | 309 | 312 | 309 | 310 | 24,000 | -2 | 99% | 100% | 69% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20241105 | 311 | 312 | 309 | 311 | 33,600 | 1 | 100% | 100% | 140% | ▲ | 101% | 100% | 99% | 99% | 101% |
| 20241106 | 312 | 314 | 310 | 314 | 39,300 | 3 | 101% | 101% | 117% | ▲▲ | 101% | 99% | 99% | 100% | 102% |
| 20241107 | 313 | 315 | 312 | 315 | 29,700 | 1 | 100% | 101% | 76% | ▲▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20241108 | 315 | 315 | 312 | 314 | 28,800 | -1 | 100% | 100% | 97% | ▼ | 99% | 98% | 98% | 100% | 102% |
| 20241111 | 314 | 315 | 312 | 312 | 21,800 | -2 | 99% | 99% | 76% | ▼▼ | 100% | 99% | 99% | 99% | 101% |
| 20241112 | 310 | 313 | 310 | 310 | 66,600 | -2 | 99% | 100% | 306% | ▼▼▼ | 99% | 99% | 98% | 98% | 101% |
| 20241113 | 311 | 311 | 308 | 308 | 45,400 | -2 | 99% | 99% | 68% | ▼▼▼▼ | 99% | 99% | 98% | 98% | 100% |
| 20241114 | 310 | 310 | 308 | 308 | 18,500 | 0 | 100% | 99% | 41% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241115 | 308 | 309 | 308 | 308 | 42,100 | 0 | 100% | 100% | 228% | -- | 100% | 100% | 98% | 98% | 100% |
| 20241118 | 308 | 309 | 307 | 307 | 38,500 | -1 | 100% | 100% | 91% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20241119 | 308 | 308 | 307 | 307 | 28,600 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 98% | 97% | 100% |
| 20241120 | 308 | 309 | 307 | 307 | 28,900 | 0 | 100% | 100% | 101% | -- | 99% | 99% | 97% | 97% | 100% |
| 20241121 | 309 | 309 | 306 | 306 | 29,900 | -1 | 100% | 99% | 103% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241122 | 309 | 309 | 307 | 309 | 76,600 | 3 | 101% | 100% | 256% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241125 | 307 | 310 | 307 | 308 | 91,700 | -1 | 100% | 100% | 120% | ▼ | 100% | 99% | 98% | 98% | 101% |
| 20241126 | 307 | 309 | 306 | 307 | 244,800 | -1 | 100% | 100% | 267% | ▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241127 | 307 | 307 | 305 | 305 | 58,300 | -2 | 99% | 99% | 24% | ▼▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20241128 | 304 | 307 | 304 | 304 | 262,700 | -1 | 100% | 100% | 451% | ▼▼▼▼ | 99% | 99% | 98% | 97% | 100% |
| 20241129 | 306 | 306 | 304 | 304 | 48,600 | 0 | 100% | 99% | 19% | -- | 100% | 99% | 98% | 97% | 100% |
| 20241202 | 304 | 305 | 303 | 303 | 65,300 | -1 | 100% | 100% | 134% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241203 | 303 | 304 | 302 | 302 | 174,800 | -1 | 100% | 100% | 268% | ▼▼ | 100% | 100% | 99% | 96% | 100% |
| 20241204 | 302 | 303 | 301 | 302 | 80,600 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 99% | 96% | 100% |
| 20241205 | 301 | 302 | 300 | 300 | 118,600 | -2 | 99% | 100% | 147% | ▼ | 100% | 100% | 100% | 96% | 100% |
| 20241206 | 300 | 301 | 300 | 300 | 116,100 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 300 | 302 | 300 | 301 | 82,000 | 1 | 100% | 100% | 71% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241210 | 302 | 302 | 301 | 301 | 93,900 | 0 | 100% | 100% | 115% | -- | 100% | 99% | 0% | 97% | 100% |
| 20241211 | 301 | 302 | 300 | 300 | 75,700 | -1 | 100% | 100% | 81% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241212 | 301 | 302 | 300 | 300 | 103,800 | 0 | 100% | 100% | 137% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 300 | 302 | 299 | 299 | 124,500 | -1 | 100% | 100% | 120% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241216 | 299 | 300 | 299 | 299 | 84,600 | 0 | 100% | 100% | 68% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241217 | 299 | 300 | 298 | 298 | 138,300 | -1 | 100% | 100% | 163% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 298 | 299 | 298 | 298 | 54,100 | 0 | 100% | 100% | 39% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 298 | 299 | 297 | 299 | 77,300 | 1 | 100% | 100% | 143% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 299 | 300 | 298 | 299 | 89,300 | 0 | 100% | 100% | 116% | -- | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,018,700 | 137,500 | 695,900 | 44,800 | 322,800 | 92,700 |
| 2024-12-06 | 848,900 | 109,900 | 690,300 | 36,700 | 158,600 | 73,200 |
| 2024-11-29 | 598,700 | 73,800 | 550,700 | 34,600 | 48,000 | 39,200 |
| 2024-11-22 | 274,200 | 60,400 | 230,100 | 35,100 | 44,100 | 25,300 |
| 2024-11-15 | 222,200 | 62,500 | 184,700 | 32,600 | 37,500 | 29,900 |
| 2024-11-08 | 208,600 | 56,600 | 180,100 | 34,100 | 28,500 | 22,500 |
| 2024-11-01 | 207,500 | 63,500 | 180,100 | 40,500 | 27,400 | 23,000 |
| 2024-10-25 | 207,000 | 64,900 | 180,100 | 41,200 | 26,900 | 23,700 |
| 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 |
|---|---|---|---|
| 20241129 | 15:30 | 千趣会 | 株式会社ベルメゾンロジスコの株式譲渡契約締結に関するお知らせ |
| 20241111 | 15:30 | 千趣会 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241111 | 15:30 | 千趣会 | 通期業績予想修正のお知らせ |
| 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 | 2024-12-22 01:22:10 |
| 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 |