| 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 | 433 | 435 | 426 | 427 | 22,800 | -7 | 98% | 99% | 235% | ▼▼▼ | 100% | 103% | 109% | 74% | 100% |
| 20250311 | 424 | 426 | 418 | 426 | 23,200 | -1 | 100% | 100% | 102% | ▼▼▼▼ | 103% | 103% | 109% | 73% | 100% |
| 20250312 | 426 | 437 | 426 | 437 | 7,400 | 11 | 103% | 103% | 32% | ▲ | 100% | 103% | 106% | 75% | 103% |
| 20250313 | 436 | 437 | 431 | 437 | 5,000 | 0 | 100% | 100% | 68% | -- | 100% | 105% | 107% | 75% | 103% |
| 20250314 | 434 | 438 | 434 | 435 | 3,000 | -2 | 100% | 100% | 60% | ▼ | 100% | 105% | 107% | 75% | 102% |
| 20250317 | 435 | 438 | 434 | 436 | 5,800 | 1 | 100% | 100% | 193% | ▲ | 100% | 103% | 106% | 91% | 102% |
| 20250318 | 438 | 445 | 436 | 439 | 4,800 | 3 | 101% | 100% | 83% | ▲▲ | 102% | 102% | 101% | 96% | 103% |
| 20250319 | 441 | 456 | 441 | 449 | 24,000 | 10 | 102% | 102% | 500% | ▲▲▲ | 101% | 102% | 99% | 100% | 105% |
| 20250321 | 451 | 467 | 447 | 455 | 29,900 | 6 | 101% | 101% | 125% | ▲▲▲▲ | 98% | 100% | 97% | 100% | 107% |
| 20250324 | 460 | 460 | 450 | 450 | 6,800 | -5 | 99% | 98% | 23% | ▼ | 100% | 100% | 98% | 99% | 106% |
| 20250325 | 454 | 455 | 450 | 452 | 5,300 | 2 | 100% | 100% | 78% | ▲ | 100% | 102% | 100% | 99% | 106% |
| 20250326 | 449 | 456 | 447 | 451 | 6,500 | -1 | 100% | 100% | 123% | ▼ | 101% | 102% | 98% | 99% | 106% |
| 20250327 | 456 | 462 | 454 | 460 | 16,300 | 9 | 102% | 101% | 251% | ▲ | 99% | 101% | 97% | 100% | 108% |
| 20250328 | 460 | 460 | 455 | 455 | 4,000 | -5 | 99% | 99% | 25% | ▼ | 98% | 98% | 98% | 99% | 107% |
| 20250331 | 454 | 454 | 432 | 445 | 11,000 | -10 | 98% | 98% | 275% | ▼▼ | 102% | 92% | 100% | 97% | 104% |
| 20250401 | 449 | 461 | 449 | 460 | 17,700 | 15 | 103% | 102% | 161% | ▲ | 100% | 82% | 97% | 100% | 108% |
| 20250402 | 464 | 464 | 454 | 464 | 5,000 | 4 | 101% | 100% | 28% | ▲▲ | 99% | 87% | 103% | 100% | 109% |
| 20250403 | 448 | 456 | 440 | 444 | 11,600 | -20 | 96% | 99% | 232% | ▼ | 93% | 93% | 105% | 96% | 104% |
| 20250404 | 440 | 440 | 395 | 411 | 31,100 | -33 | 93% | 93% | 268% | ▼▼ | 100% | 111% | 121% | 89% | 100% |
| 20250408 | 381 | 386 | 364 | 380 | 11,300 | -31 | 92% | 100% | 36% | ▼▼▼ | 99% | 116% | 134% | 82% | 100% |
| 20250409 | 365 | 372 | 353 | 361 | 11,400 | -19 | 95% | 99% | 101% | ▼▼▼▼ | 98% | 109% | 122% | 78% | 100% |
| 20250410 | 400 | 400 | 382 | 391 | 18,900 | 30 | 108% | 98% | 166% | ▲ | 106% | 115% | 131% | 84% | 108% |
| 20250411 | 389 | 417 | 384 | 411 | 12,500 | 20 | 105% | 106% | 66% | ▲▲ | 102% | 108% | 123% | 89% | 114% |
| 20250414 | 415 | 424 | 415 | 423 | 6,600 | 12 | 103% | 102% | 53% | ▲▲▲ | 99% | 102% | 120% | 91% | 117% |
| 20250415 | 424 | 426 | 419 | 419 | 2,000 | -4 | 99% | 99% | 30% | ▼ | 102% | 103% | 119% | 90% | 116% |
| 20250416 | 427 | 440 | 426 | 434 | 6,400 | 15 | 104% | 102% | 320% | ▲ | 103% | 101% | 117% | 94% | 120% |
| 20250417 | 435 | 447 | 432 | 447 | 3,000 | 13 | 103% | 103% | 47% | ▲▲ | 97% | 98% | 114% | 96% | 124% |
| 20250418 | 446 | 447 | 424 | 434 | 13,100 | -13 | 97% | 97% | 437% | ▼ | 98% | 100% | 115% | 94% | 120% |
| 20250421 | 441 | 445 | 432 | 434 | 4,500 | 0 | 100% | 98% | 34% | -- | 99% | 100% | 115% | 94% | 120% |
| 20250422 | 442 | 446 | 439 | 439 | 3,600 | 5 | 101% | 99% | 80% | ▲ | 98% | 102% | 116% | 95% | 122% |
| 20250423 | 440 | 441 | 432 | 433 | 5,000 | -6 | 99% | 98% | 139% | ▼ | 101% | 104% | 115% | 93% | 120% |
| 20250424 | 433 | 441 | 433 | 436 | 2,400 | 3 | 101% | 101% | 48% | ▲ | 101% | 106% | 114% | 94% | 121% |
| 20250425 | 436 | 443 | 436 | 440 | 2,400 | 4 | 101% | 101% | 100% | ▲▲ | 100% | 107% | 113% | 95% | 122% |
| 20250428 | 440 | 442 | 438 | 442 | 4,100 | 2 | 100% | 100% | 171% | ▲▲▲ | 101% | 109% | 108% | 95% | 122% |
| 20250430 | 444 | 450 | 443 | 449 | 6,300 | 7 | 102% | 101% | 154% | ▲▲▲▲ | 100% | 110% | 106% | 97% | 124% |
| 20250501 | 444 | 450 | 444 | 446 | 2,500 | -3 | 99% | 100% | 40% | ▼ | 103% | 114% | 104% | 96% | 124% |
| 20250502 | 446 | 460 | 446 | 460 | 9,100 | 14 | 103% | 103% | 364% | ▲ | 102% | 110% | 98% | 100% | 127% |
| 20250507 | 463 | 475 | 460 | 470 | 16,200 | 10 | 102% | 102% | 178% | ▲▲ | 101% | 104% | 95% | 100% | 130% |
| 20250508 | 477 | 495 | 474 | 484 | 26,400 | 14 | 103% | 101% | 163% | ▲▲▲ | 101% | 102% | 94% | 100% | 134% |
| 20250509 | 484 | 492 | 475 | 489 | 20,000 | 5 | 101% | 101% | 76% | ▲▲▲▲ | 104% | 101% | 93% | 100% | 135% |
| 20250512 | 489 | 509 | 489 | 509 | 21,300 | 20 | 104% | 104% | 107% | ▲▲▲▲▲ | 97% | 94% | 89% | 100% | 130% |
| 20250513 | 510 | 510 | 495 | 495 | 11,100 | -14 | 97% | 97% | 52% | ▼ | 100% | 95% | 92% | 97% | 120% |
| 20250514 | 493 | 497 | 470 | 493 | 18,300 | -2 | 100% | 100% | 165% | ▼▼ | 97% | 90% | 89% | 97% | 118% |
| 20250515 | 511 | 512 | 488 | 496 | 23,600 | 3 | 101% | 97% | 129% | ▲ | 98% | 92% | 93% | 97% | 118% |
| 20250516 | 491 | 498 | 479 | 481 | 26,500 | -15 | 97% | 98% | 112% | ▼ | 98% | 92% | 95% | 94% | 111% |
| 20250519 | 481 | 490 | 466 | 470 | 26,000 | -11 | 98% | 98% | 98% | ▼▼ | 100% | 97% | 98% | 92% | 109% |
| 20250520 | 462 | 470 | 461 | 462 | 13,300 | -8 | 98% | 100% | 51% | ▼▼▼ | 98% | 98% | 98% | 91% | 107% |
| 20250521 | 462 | 465 | 445 | 452 | 22,400 | -10 | 98% | 98% | 168% | ▼▼▼▼ | 97% | 102% | 101% | 89% | 104% |
| 20250522 | 447 | 447 | 430 | 434 | 21,200 | -18 | 96% | 97% | 95% | ▼▼▼▼▼ | 102% | 104% | 103% | 85% | 100% |
| 20250523 | 433 | 445 | 433 | 442 | 8,100 | 8 | 102% | 102% | 38% | ▲ | 100% | 101% | 0% | 87% | 102% |
| 20250526 | 448 | 448 | 440 | 446 | 6,200 | 4 | 101% | 100% | 77% | ▲▲ | 103% | 102% | 0% | 88% | 103% |
| 20250527 | 443 | 456 | 443 | 455 | 8,200 | 9 | 102% | 103% | 132% | ▲▲▲ | 99% | 101% | 0% | 89% | 105% |
| 20250528 | 452 | 456 | 449 | 449 | 7,800 | -6 | 99% | 99% | 95% | ▼ | 98% | 100% | 0% | 88% | 103% |
| 20250529 | 456 | 456 | 449 | 449 | 5,500 | 0 | 100% | 98% | 71% | -- | 99% | 99% | 0% | 88% | 103% |
| 20250530 | 457 | 457 | 451 | 454 | 8,600 | 5 | 101% | 99% | 156% | ▲ | 100% | 99% | 0% | 89% | 105% |
| 20250602 | 453 | 456 | 451 | 453 | 6,900 | -1 | 100% | 100% | 80% | ▼ | 101% | 99% | 0% | 89% | 104% |
| 20250603 | 451 | 455 | 451 | 455 | 3,500 | 2 | 100% | 101% | 51% | ▲ | 99% | 0% | 0% | 89% | 105% |
| 20250604 | 456 | 456 | 450 | 452 | 4,800 | -3 | 99% | 99% | 137% | ▼ | 100% | 0% | 0% | 89% | 104% |
| 20250605 | 449 | 451 | 449 | 450 | 5,900 | -2 | 100% | 100% | 123% | ▼▼ | 99% | 0% | 0% | 88% | 104% |
| 20250606 | 451 | 451 | 445 | 447 | 5,000 | -3 | 99% | 99% | 85% | ▼▼▼ | % | % | % | 88% | 103% |
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 | 251,700 | 0 | 160,400 | 0 | 91,300 |
| 2025-05-23 | 0 | 271,400 | 0 | 169,600 | 0 | 101,800 |
| 2025-05-16 | 0 | 279,000 | 0 | 171,000 | 0 | 108,000 |
| 2025-05-09 | 0 | 278,000 | 0 | 162,300 | 0 | 115,700 |
| 2025-05-02 | 0 | 273,800 | 0 | 163,600 | 0 | 110,200 |
| 2025-04-25 | 0 | 272,500 | 0 | 162,100 | 0 | 110,400 |
| 2025-04-18 | 100 | 273,600 | 100 | 162,000 | 0 | 111,600 |
| 2025-04-11 | 0 | 275,900 | 0 | 163,000 | 0 | 112,900 |
| 2025-04-04 | 0 | 295,200 | 0 | 178,900 | 0 | 116,300 |
| 2025-03-28 | 0 | 298,300 | 0 | 181,900 | 0 | 116,400 |
| 2025-03-21 | 0 | 302,500 | 0 | 182,200 | 0 | 120,300 |
| 2025-03-14 | 0 | 310,100 | 0 | 191,100 | 0 | 119,000 |
| 2025-03-07 | 0 | 311,600 | 0 | 193,300 | 0 | 118,300 |
| 2025-02-28 | 0 | 328,400 | 0 | 200,700 | 0 | 127,700 |
| 2025-02-21 | 0 | 337,900 | 0 | 203,300 | 0 | 134,600 |
| 2025-02-14 | 1,300 | 351,400 | 1,300 | 187,000 | 0 | 164,400 |
| 2025-02-07 | 0 | 341,300 | 0 | 179,900 | 0 | 161,400 |
| 2025-01-31 | 0 | 336,800 | 0 | 173,700 | 0 | 163,100 |
| 2025-01-24 | 0 | 329,500 | 0 | 172,800 | 0 | 156,700 |
| 2025-01-17 | 0 | 329,400 | 0 | 173,000 | 0 | 156,400 |
| 2025-01-10 | 0 | 321,700 | 0 | 159,100 | 0 | 162,600 |
| 2024-12-27 | 0 | 290,600 | 0 | 130,800 | 0 | 159,800 |
| 2024-12-20 | 0 | 280,500 | 0 | 116,400 | 0 | 164,100 |
| 2024-12-13 | 0 | 281,000 | 0 | 113,400 | 0 | 167,600 |
| 2024-12-06 | 0 | 279,900 | 0 | 109,900 | 0 | 170,000 |
| 2024-11-29 | 0 | 249,000 | 0 | 85,400 | 0 | 163,600 |
| 2024-11-22 | 0 | 250,200 | 0 | 87,500 | 0 | 162,700 |
| 2024-11-15 | 0 | 248,300 | 0 | 78,000 | 0 | 170,300 |
| 2024-11-08 | 0 | 202,300 | 0 | 68,700 | 0 | 133,600 |
| 2024-11-01 | 0 | 210,100 | 0 | 69,600 | 0 | 140,500 |
| 2024-10-25 | 0 | 239,300 | 0 | 95,600 | 0 | 143,700 |
| 2024-10-18 | 0 | 235,700 | 0 | 86,800 | 0 | 148,900 |
| 2024-10-11 | 0 | 236,400 | 0 | 86,500 | 0 | 149,900 |
| 2024-10-04 | 0 | 220,500 | 0 | 85,300 | 0 | 135,200 |
| 2024-09-27 | 0 | 224,900 | 0 | 86,600 | 0 | 138,300 |
| 2024-09-20 | 0 | 220,200 | 0 | 80,800 | 0 | 139,400 |
| 2024-09-13 | 0 | 209,300 | 0 | 76,000 | 0 | 133,300 |
| 2024-09-06 | 0 | 203,000 | 0 | 77,000 | 0 | 126,000 |
| 2024-08-30 | 0 | 213,500 | 0 | 73,700 | 0 | 139,800 |
| 2024-08-23 | 2,100 | 206,200 | 2,100 | 96,300 | 0 | 109,900 |
| 2024-08-16 | 0 | 212,600 | 0 | 111,800 | 0 | 100,800 |
| 2024-08-09 | 0 | 231,100 | 0 | 142,700 | 0 | 88,400 |
| 2024-08-02 | 0 | 226,100 | 0 | 148,600 | 0 | 77,500 |
| 2024-07-26 | 0 | 234,300 | 0 | 150,700 | 0 | 83,600 |
| 2024-07-19 | 0 | 245,600 | 0 | 155,500 | 0 | 90,100 |
| 2024-07-12 | 0 | 190,300 | 0 | 100,200 | 0 | 90,100 |
| 2024-07-05 | 0 | 187,900 | 0 | 93,000 | 0 | 94,900 |
| 2024-06-28 | 0 | 177,300 | 0 | 91,500 | 0 | 85,800 |
| 2024-06-21 | 0 | 140,500 | 0 | 52,600 | 0 | 87,900 |
| 2024-06-14 | 0 | 123,900 | 0 | 54,600 | 0 | 69,300 |
| 2024-06-07 | 700 | 124,100 | 700 | 54,800 | 0 | 69,300 |
| 2024-05-31 | 0 | 123,900 | 0 | 52,300 | 0 | 71,600 |
| 2024-05-24 | 0 | 99,400 | 0 | 30,300 | 0 | 69,100 |
| 2024-05-17 | 0 | 104,600 | 0 | 33,200 | 0 | 71,400 |
| 2024-05-10 | 0 | 72,200 | 0 | 30,000 | 0 | 42,200 |
| 2024-05-02 | 0 | 66,300 | 0 | 29,200 | 0 | 37,100 |
| 2024-04-26 | 0 | 46,100 | 0 | 21,600 | 0 | 24,500 |
| 2024-04-19 | 0 | 40,800 | 0 | 19,500 | 0 | 21,300 |
| 2024-04-12 | 0 | 23,100 | 0 | 20,600 | 0 | 2,500 |
| 2024-04-05 | 0 | 21,000 | 0 | 20,500 | 0 | 500 |
| 2024-03-29 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-22 | 0 | 20,000 | 0 | 20,000 | 0 | 0 |
| 2024-03-15 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-03-08 | 0 | 20,500 | 0 | 20,500 | 0 | 0 |
| 2024-03-01 | 0 | 20,300 | 0 | 20,300 | 0 | 0 |
| 2024-02-22 | 0 | 20,400 | 0 | 20,400 | 0 | 0 |
| 2024-02-16 | 0 | 15,900 | 0 | 15,900 | 0 | 0 |
| 2024-02-09 | 0 | 21,100 | 0 | 21,100 | 0 | 0 |
| 2024-02-02 | 0 | 19,600 | 0 | 19,600 | 0 | 0 |
| 2024-01-26 | 0 | 15,000 | 0 | 15,000 | 0 | 0 |
| 2024-01-19 | 0 | 14,900 | 0 | 14,900 | 0 | 0 |
| 2024-01-12 | 0 | 16,800 | 0 | 16,800 | 0 | 0 |
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 |
|---|---|---|---|---|---|
| S100VB3S | 360 | 2025-02-27 16:25 | 株式会社和心 | 森 智宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCH2 | 350 | 2025-02-17 14:53 | 株式会社和心 | 森 智宏 | 変更報告書 |
| S100UBWX | 360 | 2024-09-05 17:03 | 株式会社和心 | 森 智宏 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UBZS | 350 | 2024-09-05 16:58 | 株式会社和心 | 森 智宏 | 変更報告書 |
| S100UB2T | 350 | 2024-09-02 15:34 | 株式会社和心 | 森 智宏 | 変更報告書 |
| S100T7IW | 350 | 2024-04-03 16:29 | 和心 | 吉村英毅 | 変更報告書 |
| S100T7GM | 350 | 2024-04-03 16:17 | 和心 | 吉村英毅 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9271 | 1 | 株式会社和心 - 日本のカルチャーを世界へ | 2025-06-07 11:27:32 |
| 9271 | 2 | 免責事項 - 株式会社和心 | 2025-04-11 19:29:09 |
| 9271 | 2 | 電子公告 - 株式会社和心 | 2025-04-11 19:29:08 |
| 9271 | 2 | IRカレンダー - 株式会社和心 | 2025-04-11 19:29:07 |
| 9271 | 2 | 株式情報 - 株式会社和心 | 2025-04-11 19:29:06 |
| 9271 | 2 | IRライブラリー - 株式会社和心 | 2025-04-11 19:29:05 |
| 9271 | 2 | 業績ハイライト - 株式会社和心 | 2025-04-11 19:29:04 |
| 9271 | 2 | IRニュース - 株式会社和心 | 2025-04-11 19:29:03 |
| 9271 | 2 | コーポレート・ガバナンス - 株式会社和心 | 2025-04-11 19:29:02 |
| 9271 | 2 | 投資家の皆さまへ | 2025-04-11 18:29:41 |