| 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 | 838 | 842 | 833 | 840 | 17,300 | 10 | 101% | 100% | 64% | ▲ | 100% | 99% | 103% | 99% | 104% |
| 20250121 | 840 | 840 | 832 | 837 | 22,600 | -3 | 100% | 100% | 131% | ▼ | 99% | 101% | 104% | 98% | 104% |
| 20250122 | 837 | 839 | 829 | 829 | 26,200 | -8 | 99% | 99% | 116% | ▼▼ | 98% | 101% | 105% | 97% | 103% |
| 20250123 | 830 | 830 | 816 | 817 | 51,000 | -12 | 99% | 98% | 195% | ▼▼▼ | 100% | 102% | 106% | 96% | 101% |
| 20250124 | 817 | 825 | 817 | 820 | 22,400 | 3 | 100% | 100% | 44% | ▲ | 101% | 100% | 105% | 96% | 101% |
| 20250127 | 827 | 834 | 824 | 833 | 29,300 | 13 | 102% | 101% | 131% | ▲▲ | 101% | 99% | 104% | 98% | 103% |
| 20250128 | 835 | 842 | 833 | 842 | 26,400 | 9 | 101% | 101% | 90% | ▲▲▲ | 99% | 98% | 104% | 99% | 104% |
| 20250129 | 844 | 844 | 835 | 835 | 19,700 | -7 | 99% | 99% | 75% | ▼ | 99% | 100% | 104% | 98% | 103% |
| 20250130 | 840 | 840 | 831 | 831 | 28,300 | -4 | 100% | 99% | 144% | ▼▼ | 100% | 101% | 106% | 98% | 102% |
| 20250131 | 831 | 832 | 824 | 829 | 24,000 | -2 | 100% | 100% | 85% | ▼▼▼ | 99% | 102% | 107% | 97% | 101% |
| 20250203 | 830 | 830 | 820 | 824 | 32,700 | -5 | 99% | 99% | 136% | ▼▼▼▼ | 100% | 103% | 107% | 97% | 101% |
| 20250204 | 832 | 833 | 827 | 828 | 26,500 | 4 | 100% | 100% | 81% | ▲ | 101% | 103% | 106% | 97% | 101% |
| 20250205 | 833 | 838 | 830 | 838 | 20,200 | 10 | 101% | 101% | 76% | ▲▲ | 100% | 104% | 106% | 99% | 103% |
| 20250206 | 838 | 841 | 837 | 840 | 20,000 | 2 | 100% | 100% | 99% | ▲▲▲ | 101% | 103% | 105% | 99% | 103% |
| 20250207 | 844 | 854 | 842 | 850 | 34,500 | 10 | 101% | 101% | 173% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250210 | 859 | 862 | 854 | 855 | 39,600 | 5 | 101% | 100% | 115% | ▲▲▲▲▲ | 101% | 101% | 105% | 100% | 105% |
| 20250212 | 855 | 864 | 854 | 860 | 27,600 | 5 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 100% | 100% | 105% | 100% | 105% |
| 20250213 | 864 | 868 | 861 | 868 | 25,300 | 8 | 101% | 100% | 92% | ▲▲▲▲▲▲▲ | 99% | 100% | 105% | 100% | 106% |
| 20250214 | 869 | 871 | 860 | 862 | 23,200 | -6 | 99% | 99% | 92% | ▼ | 99% | 100% | 105% | 99% | 106% |
| 20250217 | 870 | 870 | 860 | 863 | 18,200 | 1 | 100% | 99% | 78% | ▲ | 100% | 100% | 105% | 99% | 106% |
| 20250218 | 868 | 868 | 862 | 865 | 12,200 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250219 | 865 | 867 | 861 | 866 | 10,800 | 1 | 100% | 100% | 89% | ▲▲▲ | 100% | 101% | 106% | 100% | 106% |
| 20250220 | 869 | 869 | 865 | 866 | 16,200 | 0 | 100% | 100% | 150% | -- | 100% | 101% | 106% | 100% | 106% |
| 20250225 | 872 | 877 | 870 | 870 | 28,200 | 4 | 100% | 100% | 174% | ▲ | 100% | 102% | 107% | 100% | 106% |
| 20250226 | 870 | 872 | 862 | 871 | 22,000 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 107% | 100% | 106% |
| 20250227 | 870 | 872 | 868 | 871 | 9,900 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 107% | 100% | 106% |
| 20250228 | 870 | 875 | 869 | 874 | 19,200 | 3 | 100% | 100% | 194% | ▲ | 100% | 100% | 106% | 100% | 106% |
| 20250303 | 877 | 881 | 876 | 878 | 25,900 | 4 | 100% | 100% | 135% | ▲▲ | 101% | 101% | 106% | 100% | 107% |
| 20250304 | 880 | 888 | 878 | 887 | 30,200 | 9 | 101% | 101% | 117% | ▲▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20250305 | 888 | 889 | 876 | 878 | 38,800 | -9 | 99% | 99% | 128% | ▼ | 101% | 103% | 107% | 99% | 107% |
| 20250306 | 874 | 883 | 873 | 881 | 24,500 | 3 | 100% | 101% | 63% | ▲ | 100% | 102% | 106% | 99% | 106% |
| 20250307 | 881 | 881 | 876 | 880 | 13,600 | -1 | 100% | 100% | 56% | ▼ | 100% | 102% | 106% | 99% | 105% |
| 20250310 | 884 | 885 | 880 | 885 | 18,400 | 5 | 101% | 100% | 135% | ▲ | 101% | 103% | 105% | 100% | 105% |
| 20250311 | 886 | 897 | 883 | 892 | 52,200 | 7 | 101% | 101% | 284% | ▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20250312 | 895 | 900 | 893 | 900 | 21,200 | 8 | 101% | 101% | 41% | ▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20250313 | 900 | 909 | 898 | 902 | 39,300 | 2 | 100% | 100% | 185% | ▲▲▲▲ | 99% | 101% | 100% | 100% | 105% |
| 20250314 | 910 | 910 | 902 | 904 | 35,600 | 2 | 100% | 99% | 91% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250317 | 910 | 916 | 907 | 913 | 34,700 | 9 | 101% | 100% | 97% | ▲▲▲▲▲▲ | 99% | 101% | 98% | 100% | 106% |
| 20250318 | 913 | 916 | 908 | 908 | 30,900 | -5 | 99% | 99% | 89% | ▼ | 100% | 103% | 98% | 99% | 105% |
| 20250319 | 908 | 916 | 908 | 909 | 17,300 | 1 | 100% | 100% | 56% | ▲ | 101% | 102% | 98% | 100% | 105% |
| 20250321 | 914 | 920 | 911 | 919 | 25,900 | 10 | 101% | 101% | 150% | ▲▲ | 100% | 101% | 98% | 100% | 106% |
| 20250324 | 920 | 930 | 920 | 922 | 43,700 | 3 | 100% | 100% | 169% | ▲▲▲ | 99% | 100% | 97% | 100% | 106% |
| 20250325 | 928 | 928 | 920 | 922 | 24,800 | 0 | 100% | 99% | 57% | -- | 101% | 99% | 97% | 100% | 106% |
| 20250326 | 922 | 935 | 922 | 931 | 36,100 | 9 | 101% | 101% | 146% | ▲ | 100% | 97% | 96% | 100% | 107% |
| 20250327 | 932 | 933 | 927 | 933 | 28,700 | 2 | 100% | 100% | 80% | ▲▲ | 99% | 96% | 96% | 100% | 107% |
| 20250328 | 933 | 933 | 925 | 926 | 23,600 | -7 | 99% | 99% | 82% | ▼ | 99% | 97% | 98% | 99% | 106% |
| 20250331 | 920 | 920 | 908 | 910 | 34,900 | -16 | 98% | 99% | 148% | ▼▼ | 99% | 96% | 98% | 98% | 104% |
| 20250401 | 914 | 914 | 906 | 907 | 15,900 | -3 | 100% | 99% | 46% | ▼▼▼ | 98% | 96% | 99% | 97% | 103% |
| 20250402 | 909 | 909 | 895 | 895 | 37,200 | -12 | 99% | 98% | 234% | ▼▼▼▼ | 102% | 101% | 103% | 96% | 102% |
| 20250403 | 875 | 895 | 874 | 890 | 43,700 | -5 | 99% | 102% | 117% | ▼▼▼▼▼ | 99% | 101% | 0% | 95% | 101% |
| 20250404 | 880 | 883 | 855 | 867 | 78,600 | -23 | 97% | 99% | 180% | ▼▼▼▼▼▼ | 102% | 104% | 0% | 93% | 100% |
| 20250408 | 855 | 878 | 855 | 873 | 51,300 | 6 | 101% | 102% | 65% | ▲ | 99% | 101% | 0% | 94% | 101% |
| 20250409 | 873 | 873 | 855 | 864 | 46,200 | -9 | 99% | 99% | 90% | ▼ | 97% | 97% | 0% | 93% | 100% |
| 20250410 | 909 | 911 | 884 | 886 | 36,700 | 22 | 103% | 97% | 79% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20250411 | 886 | 889 | 882 | 887 | 39,200 | 1 | 100% | 100% | 107% | ▲▲ | 98% | 100% | 0% | 95% | 103% |
| 20250414 | 900 | 900 | 885 | 886 | 34,600 | -1 | 100% | 98% | 88% | ▼ | 99% | 101% | 0% | 95% | 103% |
| 20250415 | 892 | 892 | 882 | 883 | 22,200 | -3 | 100% | 99% | 64% | ▼▼ | 100% | 0% | 0% | 95% | 102% |
| 20250416 | 883 | 886 | 881 | 885 | 11,300 | 2 | 100% | 100% | 51% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20250417 | 889 | 891 | 884 | 891 | 19,300 | 6 | 101% | 100% | 171% | ▲▲ | 100% | 0% | 0% | 95% | 103% |
| 20250418 | 900 | 900 | 892 | 897 | 22,400 | 6 | 101% | 100% | 116% | ▲▲▲ | % | % | % | 96% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 102,500 | 0 | 80,800 | 0 | 21,700 |
| 2025-04-04 | 0 | 107,000 | 0 | 81,500 | 0 | 25,500 |
| 2025-03-28 | 100 | 128,600 | 100 | 101,100 | 0 | 27,500 |
| 2025-03-21 | 100 | 139,200 | 100 | 100,600 | 0 | 38,600 |
| 2025-03-14 | 100 | 139,000 | 100 | 101,100 | 0 | 37,900 |
| 2025-03-07 | 0 | 139,700 | 0 | 100,100 | 0 | 39,600 |
| 2025-02-28 | 0 | 140,700 | 0 | 100,800 | 0 | 39,900 |
| 2025-02-21 | 0 | 143,900 | 0 | 100,900 | 0 | 43,000 |
| 2025-02-14 | 0 | 148,300 | 0 | 102,500 | 0 | 45,800 |
| 2025-02-07 | 0 | 147,700 | 0 | 102,200 | 0 | 45,500 |
| 2025-01-31 | 0 | 166,200 | 0 | 104,800 | 0 | 61,400 |
| 2025-01-24 | 0 | 185,100 | 0 | 105,100 | 0 | 80,000 |
| 2025-01-17 | 0 | 214,000 | 0 | 107,700 | 0 | 106,300 |
| 2025-01-10 | 0 | 222,200 | 0 | 107,700 | 0 | 114,500 |
| 2024-12-27 | 0 | 237,200 | 0 | 110,200 | 0 | 127,000 |
| 2024-12-20 | 0 | 242,000 | 0 | 109,100 | 0 | 132,900 |
| 2024-12-13 | 0 | 227,300 | 0 | 100,900 | 0 | 126,400 |
| 2024-12-06 | 0 | 208,800 | 0 | 104,000 | 0 | 104,800 |
| 2024-11-29 | 0 | 176,800 | 0 | 114,800 | 0 | 62,000 |
| 2024-11-22 | 0 | 185,000 | 0 | 126,000 | 0 | 59,000 |
| 2024-11-15 | 100 | 177,800 | 100 | 126,000 | 0 | 51,800 |
| 2024-11-08 | 0 | 178,500 | 0 | 122,300 | 0 | 56,200 |
| 2024-11-01 | 0 | 182,700 | 0 | 124,100 | 0 | 58,600 |
| 2024-10-25 | 300 | 150,900 | 300 | 94,700 | 0 | 56,200 |
| 2024-10-18 | 0 | 171,400 | 0 | 105,500 | 0 | 65,900 |
| 2024-10-11 | 0 | 217,800 | 0 | 107,000 | 0 | 110,800 |
| 2024-10-04 | 0 | 251,700 | 0 | 93,400 | 0 | 158,300 |
| 2024-09-27 | 100 | 303,400 | 100 | 153,000 | 0 | 150,400 |
| 2024-09-20 | 0 | 302,000 | 0 | 151,500 | 0 | 150,500 |
| 2024-09-13 | 600 | 293,100 | 600 | 149,100 | 0 | 144,000 |
| 2024-09-06 | 0 | 286,900 | 0 | 149,300 | 0 | 137,600 |
| 2024-08-30 | 0 | 279,800 | 0 | 150,400 | 0 | 129,400 |
| 2024-08-23 | 0 | 246,800 | 0 | 152,700 | 0 | 94,100 |
| 2024-08-16 | 0 | 232,800 | 0 | 152,800 | 0 | 80,000 |
| 2024-08-09 | 0 | 228,300 | 0 | 152,600 | 0 | 75,700 |
| 2024-08-02 | 100 | 275,400 | 100 | 178,900 | 0 | 96,500 |
| 2024-07-26 | 100 | 278,700 | 100 | 179,300 | 0 | 99,400 |
| 2024-07-19 | 0 | 274,700 | 0 | 178,100 | 0 | 96,600 |
| 2024-07-12 | 0 | 273,200 | 0 | 177,900 | 0 | 95,300 |
| 2024-07-05 | 0 | 282,400 | 0 | 188,200 | 0 | 94,200 |
| 2024-06-28 | 0 | 272,000 | 0 | 187,700 | 0 | 84,300 |
| 2024-06-21 | 0 | 277,200 | 0 | 184,800 | 0 | 92,400 |
| 2024-06-14 | 0 | 281,100 | 0 | 183,300 | 0 | 97,800 |
| 2024-06-07 | 0 | 277,700 | 0 | 184,100 | 0 | 93,600 |
| 2024-05-31 | 0 | 277,300 | 0 | 183,600 | 0 | 93,700 |
| 2024-05-24 | 0 | 275,900 | 0 | 183,500 | 0 | 92,400 |
| 2024-05-17 | 0 | 252,600 | 0 | 159,500 | 0 | 93,100 |
| 2024-05-10 | 0 | 248,300 | 0 | 158,900 | 0 | 89,400 |
| 2024-05-02 | 0 | 218,800 | 0 | 127,000 | 0 | 91,800 |
| 2024-04-26 | 0 | 218,700 | 0 | 133,300 | 0 | 85,400 |
| 2024-04-19 | 0 | 229,000 | 0 | 134,300 | 0 | 94,700 |
| 2024-04-12 | 0 | 228,800 | 0 | 124,100 | 0 | 104,700 |
| 2024-04-05 | 0 | 223,400 | 0 | 123,400 | 0 | 100,000 |
| 2024-03-29 | 0 | 223,900 | 0 | 123,100 | 0 | 100,800 |
| 2024-03-22 | 0 | 229,100 | 0 | 121,800 | 0 | 107,300 |
| 2024-03-15 | 200 | 229,000 | 200 | 110,100 | 0 | 118,900 |
| 2024-03-08 | 0 | 215,900 | 0 | 105,300 | 0 | 110,600 |
| 2024-03-01 | 0 | 211,100 | 0 | 99,500 | 0 | 111,600 |
| 2024-02-22 | 0 | 208,600 | 0 | 90,700 | 0 | 117,900 |
| 2024-02-16 | 0 | 205,100 | 0 | 88,000 | 0 | 117,100 |
| 2024-02-09 | 0 | 200,000 | 0 | 88,300 | 0 | 111,700 |
| 2024-02-02 | 0 | 196,000 | 0 | 86,100 | 0 | 109,900 |
| 2024-01-26 | 0 | 200,800 | 0 | 83,600 | 0 | 117,200 |
| 2024-01-19 | 0 | 204,600 | 0 | 84,900 | 0 | 119,700 |
| 2024-01-12 | 0 | 207,900 | 0 | 89,300 | 0 | 118,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | UBS AG | 75,100 | 0.49% | ▼ | -6,700 | 840 | 850 | 840 | 842 | 47,200 |
| 2024-12-04 | モルガン・スタンレーMUFG証券株式会社 | 75,400 | 0.49% | ▼ | -12,200 | 842 | 843 | 834 | 835 | 47,100 |
| 2024-12-02 | UBS AG | 81,800 | 0.53% | ▲ | 7,300 | 835 | 840 | 828 | 836 | 85,300 |
| 2024-11-28 | UBS AG | 74,500 | 0.49% | ▼ | -5,500 | 833 | 843 | 833 | 840 | 47,700 |
| 2024-11-27 | UBS AG | 80,000 | 0.52% | ▲ | 6,400 | 848 | 849 | 832 | 835 | 87,100 |
| 2024-11-25 | UBS AG | 73,600 | 0.48% | ▼ | -5,200 | 851 | 857 | 850 | 850 | 45,400 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 87,600 | 0.57% | ▼ | -8,200 | 847 | 852 | 843 | 852 | 43,000 |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 95,800 | 0.63% | ▲ | 7,700 | 860 | 862 | 843 | 849 | 122,900 |
| 2024-11-12 | モルガン・スタンレーMUFG証券株式会社 | 88,100 | 0.58% | ▼ | -14,600 | 869 | 874 | 866 | 870 | 47,500 |
| 2024-11-08 | UBS AG | 78,800 | 0.51% | ▲ | 879 | 880 | 867 | 870 | 66,200 | |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 102,700 | 0.67% | ▼ | -6,500 | 875 | 884 | 871 | 873 | 58,400 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 109,200 | 0.72% | ▲ | 15,600 | 890 | 890 | 863 | 871 | 189,000 |
| 2024-10-30 | モルガン・スタンレーMUFG証券株式会社 | 93,600 | 0.61% | ▲ | 6,300 | 901 | 915 | 896 | 903 | 288,800 |
| 2024-10-29 | モルガン・スタンレーMUFG証券株式会社 | 87,300 | 0.57% | ▼ | -5,900 | 994 | 999 | 990 | 999 | 187,700 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 93,200 | 0.61% | ▲ | 16,000 | 990 | 992 | 987 | 991 | 59,500 |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 77,200 | 0.50% | ▲ | 1,800 | 986 | 986 | 979 | 980 | 45,100 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 75,400 | 0.49% | ▼ | -700 | 983 | 984 | 978 | 980 | 54,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 76,100 | 0.50% | ▲ | 994 | 995 | 979 | 982 | 111,300 |
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 |
|---|---|---|---|---|---|
| S100VAFG | 350 | 2025-03-19 15:44 | 株式会社AB＆Company | 丹内 悠佑 | 変更報告書 |
| S100TCCW | 360 | 2024-04-30 15:37 | 株式会社ＡＢ＆Ｃｏｍｐａｎｙ | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ （Ｎｏｎ－Ｕ．Ｓ．） Ｌｉｍｉｔｅｄ ＩＩＩ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCCK | 360 | 2024-04-30 15:33 | 株式会社ＡＢ＆Ｃｏｍｐａｎｙ | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ ＩＩＩ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TBAD | 350 | 2024-04-23 13:38 | 株式会社ＡＢ＆Ｃｏｍｐａｎｙ | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ （Ｎｏｎ－Ｕ．Ｓ．） Ｌｉｍｉｔｅｄ ＩＩＩ | 変更報告書 |
| S100TBA8 | 350 | 2024-04-23 13:36 | 株式会社ＡＢ＆Ｃｏｍｐａｎｙ | Ｓｕｎｒｉｓｅ Ｍａｎａｇｅｍｅｎｔ Ｌｉｍｉｔｅｄ ＩＩＩ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9251 | 1 | AB&Company | スタイリストファースト | 2025-04-19 07:23:36 |
| 9251 | 2 | 2023年10月期末基準の株主優待お申込み期間は2024年７月31日までとなります | お知らせ | AB&Company | 2024-07-01 19:32:32 |
| 9251 | 2 | IR情報 | お知らせ | AB&Company | 2024-06-18 09:52:06 |
| 9251 | 2 | 決算公告 | 投資家情報 | AB&Company | 2024-06-15 04:59:43 |
| 9251 | 2 | 電子公告 | 投資家情報 | AB&Company | 2024-06-15 04:59:41 |
| 9251 | 2 | IRに関するよくあるご質問 | 投資家情報 | AB&Company | 2024-06-15 04:59:40 |
| 9251 | 2 | 株主総会 | 株式情報 | 投資家情報 | AB&Company | 2024-06-15 04:59:39 |
| 9251 | 2 | 株式手続きのご案内 | 株式情報 | 投資家情報 | AB&Company | 2024-06-15 04:59:38 |
| 9251 | 2 | 株主還元 | 株式情報 | 投資家情報 | AB&Company | 2024-06-15 04:59:36 |
| 9251 | 2 | 株式基本情報 | 株式情報 | 投資家情報 | AB&Company | 2024-06-15 04:59:35 |