| 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 | 2,069 | 2,070 | 2,065 | 2,065 | 1,800 | -4 | 100% | 100% | 100% | ▼ | 100% | 98% | 118% | 98% | 104% |
| 20240925 | 2,065 | 2,069 | 2,065 | 2,069 | 1,800 | 4 | 100% | 100% | 100% | ▲ | 100% | 98% | 118% | 99% | 103% |
| 20240926 | 2,069 | 2,069 | 2,060 | 2,067 | 900 | -2 | 100% | 100% | 50% | ▼ | 98% | 97% | 118% | 98% | 103% |
| 20240927 | 2,078 | 2,078 | 2,005 | 2,030 | 2,800 | -37 | 98% | 98% | 311% | ▼▼ | 100% | 100% | 121% | 97% | 101% |
| 20240930 | 2,021 | 2,039 | 2,020 | 2,020 | 600 | -10 | 100% | 100% | 21% | ▼▼▼ | 100% | 99% | 121% | 96% | 100% |
| 20241001 | 2,014 | 2,024 | 2,014 | 2,024 | 600 | 4 | 100% | 100% | 100% | ▲ | 100% | 99% | 122% | 96% | 100% |
| 20241002 | 2,012 | 2,020 | 2,009 | 2,012 | 2,400 | -12 | 99% | 100% | 400% | ▼ | 100% | 96% | 122% | 96% | 100% |
| 20241003 | 2,012 | 2,013 | 2,007 | 2,012 | 3,100 | 0 | 100% | 100% | 129% | -- | 98% | 96% | 122% | 96% | 100% |
| 20241004 | 2,012 | 2,012 | 1,965 | 1,977 | 6,500 | -35 | 98% | 98% | 210% | ▼ | 100% | 97% | 115% | 94% | 100% |
| 20241007 | 1,977 | 2,000 | 1,977 | 1,985 | 3,600 | 8 | 100% | 100% | 55% | ▲ | 98% | 97% | 114% | 95% | 100% |
| 20241008 | 1,974 | 1,974 | 1,912 | 1,940 | 4,100 | -45 | 98% | 98% | 114% | ▼ | 99% | 99% | 119% | 92% | 100% |
| 20241009 | 1,940 | 1,940 | 1,900 | 1,922 | 4,000 | -18 | 99% | 99% | 98% | ▼▼ | 100% | 100% | 122% | 93% | 100% |
| 20241010 | 1,906 | 1,918 | 1,906 | 1,908 | 3,400 | -14 | 99% | 100% | 85% | ▼▼▼ | 100% | 121% | 124% | 92% | 100% |
| 20241011 | 1,906 | 1,912 | 1,906 | 1,912 | 2,500 | 4 | 100% | 100% | 74% | ▲ | 100% | 128% | 124% | 92% | 100% |
| 20241015 | 1,913 | 1,920 | 1,912 | 1,915 | 1,600 | 3 | 100% | 100% | 64% | ▲▲ | 100% | 128% | 125% | 93% | 100% |
| 20241016 | 1,908 | 1,913 | 1,908 | 1,910 | 1,500 | -5 | 100% | 100% | 94% | ▼ | 100% | 119% | 125% | 92% | 100% |
| 20241017 | 1,910 | 1,920 | 1,900 | 1,913 | 16,400 | 3 | 100% | 100% | 1093% | ▲ | 121% | 118% | 125% | 92% | 100% |
| 20241018 | 1,915 | 2,313 | 1,915 | 2,313 | 141,400 | 400 | 121% | 121% | 862% | ▲▲ | 105% | 95% | 102% | 100% | 121% |
| 20241021 | 2,339 | 2,448 | 2,260 | 2,445 | 63,800 | 132 | 106% | 105% | 45% | ▲▲▲ | 93% | 92% | 99% | 100% | 128% |
| 20241022 | 2,445 | 2,456 | 2,230 | 2,267 | 67,100 | -178 | 93% | 93% | 105% | ▼ | 99% | 98% | 106% | 93% | 119% |
| 20241023 | 2,288 | 2,320 | 2,255 | 2,255 | 11,500 | -12 | 99% | 99% | 17% | ▼▼ | 99% | 100% | 108% | 92% | 118% |
| 20241024 | 2,240 | 2,240 | 2,181 | 2,228 | 10,700 | -27 | 99% | 99% | 93% | ▼▼▼ | 98% | 100% | 108% | 91% | 117% |
| 20241025 | 2,236 | 2,236 | 2,138 | 2,192 | 6,400 | -36 | 98% | 98% | 60% | ▼▼▼▼ | 103% | 103% | 111% | 90% | 115% |
| 20241028 | 2,180 | 2,246 | 2,170 | 2,240 | 6,600 | 48 | 102% | 103% | 103% | ▲ | 99% | 100% | 110% | 92% | 117% |
| 20241029 | 2,236 | 2,266 | 2,210 | 2,210 | 4,900 | -30 | 99% | 99% | 74% | ▼ | 101% | 101% | 111% | 90% | 116% |
| 20241030 | 2,213 | 2,235 | 2,213 | 2,235 | 1,100 | 25 | 101% | 101% | 22% | ▲ | 99% | 104% | 110% | 91% | 117% |
| 20241031 | 2,233 | 2,233 | 2,176 | 2,211 | 1,800 | -24 | 99% | 99% | 164% | ▼ | 102% | 105% | 112% | 90% | 116% |
| 20241101 | 2,210 | 2,245 | 2,190 | 2,245 | 2,000 | 34 | 102% | 102% | 111% | ▲ | 101% | 106% | 112% | 92% | 118% |
| 20241105 | 2,220 | 2,245 | 2,220 | 2,234 | 1,300 | -11 | 100% | 101% | 65% | ▼ | 100% | 105% | 110% | 91% | 117% |
| 20241106 | 2,245 | 2,248 | 2,235 | 2,235 | 500 | 1 | 100% | 100% | 38% | ▲ | 104% | 106% | 111% | 91% | 117% |
| 20241107 | 2,238 | 2,318 | 2,238 | 2,318 | 4,600 | 83 | 104% | 104% | 920% | ▲▲ | 101% | 104% | 107% | 95% | 121% |
| 20241108 | 2,308 | 2,350 | 2,308 | 2,321 | 3,300 | 3 | 100% | 101% | 72% | ▲▲▲ | 102% | 103% | 107% | 95% | 122% |
| 20241111 | 2,321 | 2,360 | 2,300 | 2,358 | 2,400 | 37 | 102% | 102% | 73% | ▲▲▲▲ | 102% | 102% | 107% | 96% | 123% |
| 20241112 | 2,311 | 2,371 | 2,311 | 2,368 | 1,000 | 10 | 100% | 102% | 42% | ▲▲▲▲▲ | 100% | 102% | 105% | 97% | 124% |
| 20241113 | 2,368 | 2,399 | 2,368 | 2,377 | 3,000 | 9 | 100% | 100% | 300% | ▲▲▲▲▲▲ | 101% | 102% | 105% | 97% | 124% |
| 20241114 | 2,377 | 2,391 | 2,329 | 2,391 | 3,000 | 14 | 101% | 101% | 100% | ▲▲▲▲▲▲▲ | 98% | 100% | 103% | 98% | 125% |
| 20241115 | 2,408 | 2,410 | 2,356 | 2,356 | 1,700 | -35 | 99% | 98% | 57% | ▼ | 101% | 104% | 107% | 96% | 107% |
| 20241118 | 2,332 | 2,353 | 2,332 | 2,353 | 700 | -3 | 100% | 101% | 41% | ▼▼ | 103% | 103% | 105% | 96% | 107% |
| 20241119 | 2,359 | 2,419 | 2,359 | 2,419 | 1,900 | 66 | 103% | 103% | 271% | ▲ | 99% | 101% | 103% | 100% | 110% |
| 20241120 | 2,419 | 2,419 | 2,403 | 2,405 | 1,300 | -14 | 99% | 99% | 68% | ▼ | 100% | 102% | 105% | 99% | 110% |
| 20241121 | 2,405 | 2,426 | 2,405 | 2,411 | 1,500 | 6 | 100% | 100% | 115% | ▲ | 101% | 102% | 105% | 100% | 110% |
| 20241122 | 2,411 | 2,427 | 2,411 | 2,425 | 600 | 14 | 101% | 101% | 40% | ▲▲ | 99% | 101% | 104% | 100% | 111% |
| 20241125 | 2,433 | 2,435 | 2,409 | 2,420 | 1,900 | -5 | 100% | 99% | 317% | ▼ | 102% | 103% | 105% | 100% | 110% |
| 20241126 | 2,407 | 2,450 | 2,407 | 2,450 | 1,700 | 30 | 101% | 102% | 89% | ▲ | 100% | 101% | 103% | 100% | 111% |
| 20241127 | 2,452 | 2,452 | 2,426 | 2,450 | 1,200 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 103% | 100% | 111% |
| 20241128 | 2,450 | 2,450 | 2,417 | 2,448 | 900 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 103% | 100% | 111% |
| 20241129 | 2,455 | 2,480 | 2,455 | 2,466 | 1,400 | 18 | 101% | 100% | 156% | ▲ | 101% | 101% | 103% | 100% | 110% |
| 20241202 | 2,456 | 2,480 | 2,455 | 2,479 | 3,100 | 13 | 101% | 101% | 221% | ▲▲ | 99% | 100% | 102% | 100% | 111% |
| 20241203 | 2,480 | 2,488 | 2,433 | 2,460 | 3,100 | -19 | 99% | 99% | 100% | ▼ | 101% | 102% | 104% | 99% | 110% |
| 20241205 | 2,445 | 2,462 | 2,430 | 2,462 | 700 | 2 | 100% | 101% | 23% | ▲ | 100% | 101% | 103% | 99% | 106% |
| 20241206 | 2,455 | 2,455 | 2,455 | 2,455 | 100 | -7 | 100% | 100% | 14% | ▼ | 102% | 103% | 0% | 99% | 106% |
| 20241209 | 2,427 | 2,470 | 2,427 | 2,470 | 2,700 | 15 | 101% | 102% | 2700% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241210 | 2,470 | 2,470 | 2,450 | 2,470 | 900 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 2,482 | 2,496 | 2,470 | 2,487 | 2,700 | 17 | 101% | 100% | 300% | ▲ | 100% | 100% | 0% | 100% | 106% |
| 20241212 | 2,488 | 2,488 | 2,479 | 2,479 | 1,000 | -8 | 100% | 100% | 37% | ▼ | 102% | 103% | 0% | 100% | 105% |
| 20241213 | 2,442 | 2,490 | 2,442 | 2,488 | 800 | 9 | 100% | 102% | 80% | ▲ | 99% | 102% | 0% | 100% | 106% |
| 20241216 | 2,487 | 2,488 | 2,463 | 2,463 | 1,500 | -25 | 99% | 99% | 188% | ▼ | 100% | 102% | 0% | 99% | 105% |
| 20241217 | 2,484 | 2,484 | 2,479 | 2,479 | 200 | 16 | 101% | 100% | 13% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241218 | 2,468 | 2,489 | 2,468 | 2,489 | 800 | 10 | 100% | 101% | 400% | ▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20241219 | 2,488 | 2,525 | 2,488 | 2,525 | 5,900 | 36 | 101% | 101% | 738% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 2,525 | 2,535 | 2,500 | 2,535 | 6,000 | 10 | 100% | 100% | 102% | ▲▲▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 87,000 | 0 | 76,000 | 0 | 11,000 |
| 2024-12-06 | 0 | 91,000 | 0 | 79,000 | 0 | 12,000 |
| 2024-11-29 | 0 | 91,000 | 0 | 79,900 | 0 | 11,100 |
| 2024-11-22 | 0 | 93,800 | 0 | 82,100 | 0 | 11,700 |
| 2024-11-15 | 0 | 98,800 | 0 | 87,300 | 0 | 11,500 |
| 2024-11-08 | 0 | 101,100 | 0 | 88,300 | 0 | 12,800 |
| 2024-11-01 | 0 | 100,800 | 0 | 86,400 | 0 | 14,400 |
| 2024-10-25 | 0 | 100,700 | 0 | 84,400 | 0 | 16,300 |
| 2024-10-18 | 2,800 | 107,700 | 2,800 | 79,400 | 0 | 28,300 |
| 2024-10-11 | 0 | 93,100 | 0 | 70,700 | 0 | 22,400 |
| 2024-10-04 | 0 | 89,200 | 0 | 68,700 | 0 | 20,500 |
| 2024-09-27 | 0 | 87,500 | 0 | 71,700 | 0 | 15,800 |
| 2024-09-20 | 0 | 86,300 | 0 | 71,200 | 0 | 15,100 |
| 2024-09-13 | 0 | 85,700 | 0 | 72,200 | 0 | 13,500 |
| 2024-09-06 | 0 | 86,900 | 0 | 73,300 | 0 | 13,600 |
| 2024-08-30 | 0 | 90,700 | 0 | 76,300 | 0 | 14,400 |
| 2024-08-23 | 0 | 100,500 | 0 | 86,100 | 0 | 14,400 |
| 2024-08-16 | 0 | 99,600 | 0 | 85,300 | 0 | 14,300 |
| 2024-08-09 | 0 | 100,700 | 0 | 85,600 | 0 | 15,100 |
| 2024-08-02 | 0 | 108,200 | 0 | 93,300 | 0 | 14,900 |
| 2024-07-26 | 0 | 104,600 | 0 | 90,500 | 0 | 14,100 |
| 2024-07-19 | 0 | 117,600 | 0 | 104,600 | 0 | 13,000 |
| 2024-07-12 | 0 | 131,700 | 0 | 122,900 | 0 | 8,800 |
| 2024-07-05 | 0 | 132,700 | 0 | 123,700 | 0 | 9,000 |
| 2024-06-28 | 0 | 123,400 | 0 | 115,000 | 0 | 8,400 |
| 2024-06-21 | 0 | 123,900 | 0 | 115,100 | 0 | 8,800 |
| 2024-06-14 | 0 | 124,800 | 0 | 115,400 | 0 | 9,400 |
| 2024-06-07 | 0 | 122,900 | 0 | 112,900 | 0 | 10,000 |
| 2024-05-31 | 0 | 126,000 | 0 | 112,900 | 0 | 13,100 |
| 2024-05-24 | 0 | 120,500 | 0 | 107,000 | 0 | 13,500 |
| 2024-05-17 | 0 | 121,100 | 0 | 106,000 | 0 | 15,100 |
| 2024-05-10 | 0 | 120,700 | 0 | 100,600 | 0 | 20,100 |
| 2024-05-02 | 0 | 118,600 | 0 | 96,000 | 0 | 22,600 |
| 2024-04-26 | 0 | 117,800 | 0 | 95,700 | 0 | 22,100 |
| 2024-04-19 | 0 | 117,400 | 0 | 94,900 | 0 | 22,500 |
| 2024-04-12 | 0 | 116,700 | 0 | 93,700 | 0 | 23,000 |
| 2024-04-05 | 0 | 114,100 | 0 | 92,700 | 0 | 21,400 |
| 2024-03-29 | 0 | 115,000 | 0 | 91,400 | 0 | 23,600 |
| 2024-03-22 | 0 | 176,400 | 0 | 150,300 | 0 | 26,100 |
| 2024-03-15 | 0 | 158,400 | 0 | 137,500 | 0 | 20,900 |
| 2024-03-08 | 0 | 158,600 | 0 | 137,400 | 0 | 21,200 |
| 2024-03-01 | 0 | 158,000 | 0 | 137,600 | 0 | 20,400 |
| 2024-02-22 | 0 | 158,200 | 0 | 139,300 | 0 | 18,900 |
| 2024-02-16 | 0 | 157,400 | 0 | 139,400 | 0 | 18,000 |
| 2024-02-09 | 0 | 156,300 | 0 | 137,300 | 0 | 19,000 |
| 2024-02-02 | 0 | 155,900 | 0 | 137,100 | 0 | 18,800 |
| 2024-01-26 | 0 | 154,500 | 0 | 137,600 | 0 | 16,900 |
| 2024-01-19 | 100 | 142,600 | 100 | 130,500 | 0 | 12,100 |
| 2024-01-12 | 0 | 143,900 | 0 | 129,600 | 0 | 14,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 15:00 | 両毛システム | 当社に対する控訴の提起に関するお知らせ |
| 20241022 | 13:00 | 両毛システム | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241018 | 13:00 | 両毛システム | 2025年３月期第２四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240723 | 13:00 | 両毛システム | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 13:00 | 両毛システム | 支配株主等に関する事項について |
| 20240509 | 13:00 | 両毛システム | 当社取締役会の実効性に関する評価結果の概要について |
| 20240509 | 13:00 | 両毛システム | 役員の異動に関するお知らせ |
| 20240509 | 13:00 | 両毛システム | 剰余金の配当及び支払開始日の早期化に関するお知らせ |
| 20240509 | 13:00 | 両毛システム | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240416 | 13:00 | 両毛システム | 人事異動に関するお知らせ |
| 20240401 | 08:00 | 両毛システム | 特別損失の計上及び2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240329 | 19:00 | 両毛システム | 当社に対する訴訟の判決に関するお知らせ |
| 20240220 | 13:00 | 両毛システム | 組織変更及び人事異動に関するお知らせ |
| 20240123 | 13:00 | 両毛システム | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9691 | 1 | 株式会社両毛システムズ | 2024-12-22 03:25:22 |
| 9691 | 2 | 第56期中間株主通信 | 2024-12-02 16:34:38 |
| 9691 | 2 | 2025年3月期 半期報告書 | 2024-11-14 01:34:06 |
| 9691 | 2 | 【オンライン】2025年3月期第2四半期機関投資家向け決算説明会開催のお知らせ | 株式会社両毛システムズ | 2024-10-23 18:30:44 |
| 9691 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕（連結） | 2024-10-22 17:34:34 |
| 9691 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） | 2024-07-23 18:34:10 |
| 9691 | 2 | 第55回定時株主総会決議ご通知 | 2024-06-21 21:55:02 |
| 9691 | 2 | 第55期株主通信 | 2024-06-21 21:55:00 |
| 9691 | 2 | 支配株主等に関する事項について | 2024-06-21 21:54:58 |
| 9691 | 2 | 2024年3月期 有価証券報告書 | 2024-06-21 21:54:57 |