| 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 | 19 | 20 | 19 | 19 | 1,591,300 | 0 | 100% | 100% | 192% | -- | 100% | 100% | 105% | 95% | 100% |
| 20240726 | 19 | 20 | 19 | 19 | 1,009,800 | 0 | 100% | 100% | 63% | -- | 100% | 105% | 105% | 95% | 100% |
| 20240729 | 19 | 20 | 19 | 19 | 914,900 | 0 | 100% | 100% | 91% | -- | 100% | 105% | 105% | 95% | 100% |
| 20240730 | 19 | 20 | 19 | 19 | 1,599,000 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 111% | 95% | 100% |
| 20240731 | 19 | 20 | 19 | 19 | 608,500 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 111% | 95% | 100% |
| 20240801 | 19 | 20 | 19 | 19 | 1,082,200 | 0 | 100% | 100% | 178% | -- | 105% | 100% | 111% | 95% | 100% |
| 20240802 | 19 | 20 | 18 | 20 | 3,941,700 | 1 | 105% | 105% | 364% | ▲ | 100% | 105% | 111% | 100% | 105% |
| 20240805 | 19 | 19 | 18 | 19 | 4,859,500 | -1 | 95% | 100% | 123% | ▼ | 100% | 111% | 117% | 95% | 100% |
| 20240806 | 18 | 19 | 17 | 18 | 2,726,800 | -1 | 95% | 100% | 56% | ▼▼ | 106% | 111% | 117% | 90% | 100% |
| 20240807 | 18 | 19 | 18 | 19 | 898,100 | 1 | 106% | 106% | 33% | ▲ | 100% | 105% | 111% | 95% | 106% |
| 20240808 | 19 | 19 | 18 | 19 | 1,348,100 | 0 | 100% | 100% | 150% | -- | 105% | 100% | 111% | 95% | 106% |
| 20240809 | 19 | 20 | 18 | 20 | 1,765,300 | 1 | 105% | 105% | 131% | ▲ | 105% | 100% | 111% | 100% | 111% |
| 20240813 | 19 | 20 | 19 | 20 | 1,116,600 | 0 | 100% | 105% | 63% | -- | 100% | 100% | 105% | 100% | 111% |
| 20240814 | 20 | 20 | 19 | 20 | 1,027,800 | 0 | 100% | 100% | 92% | -- | 100% | 105% | 111% | 100% | 111% |
| 20240815 | 19 | 20 | 18 | 19 | 3,814,600 | -1 | 95% | 100% | 371% | ▼ | 100% | 105% | 111% | 95% | 106% |
| 20240816 | 19 | 19 | 18 | 19 | 1,090,000 | 0 | 100% | 100% | 29% | -- | 106% | 111% | 117% | 95% | 106% |
| 20240819 | 18 | 19 | 18 | 19 | 391,800 | 0 | 100% | 106% | 36% | -- | 105% | 100% | 105% | 95% | 106% |
| 20240820 | 19 | 20 | 18 | 20 | 1,281,100 | 1 | 105% | 105% | 327% | ▲ | 105% | 105% | 105% | 100% | 111% |
| 20240821 | 19 | 20 | 19 | 20 | 1,041,200 | 0 | 100% | 105% | 81% | -- | 100% | 105% | 100% | 100% | 111% |
| 20240822 | 20 | 20 | 19 | 20 | 367,600 | 0 | 100% | 100% | 35% | -- | 100% | 111% | 105% | 100% | 111% |
| 20240823 | 19 | 20 | 19 | 19 | 401,600 | -1 | 95% | 100% | 109% | ▼ | 100% | 111% | 105% | 95% | 106% |
| 20240826 | 19 | 20 | 19 | 19 | 965,400 | 0 | 100% | 100% | 240% | -- | 105% | 111% | 105% | 95% | 106% |
| 20240827 | 19 | 20 | 19 | 20 | 308,400 | 1 | 105% | 105% | 32% | ▲ | 111% | 111% | 105% | 100% | 111% |
| 20240828 | 19 | 23 | 19 | 21 | 18,699,900 | 1 | 105% | 111% | 6064% | ▲▲ | 100% | 95% | 95% | 100% | 117% |
| 20240829 | 21 | 22 | 20 | 21 | 5,448,300 | 0 | 100% | 100% | 29% | -- | 100% | 95% | 100% | 100% | 117% |
| 20240830 | 20 | 21 | 19 | 20 | 3,498,700 | -1 | 95% | 100% | 64% | ▼ | 105% | 95% | 100% | 95% | 111% |
| 20240902 | 20 | 22 | 20 | 21 | 3,024,500 | 1 | 105% | 105% | 86% | ▲ | 91% | 91% | 91% | 100% | 117% |
| 20240903 | 22 | 22 | 19 | 20 | 15,445,000 | -1 | 95% | 91% | 511% | ▼ | 95% | 100% | 100% | 95% | 111% |
| 20240904 | 20 | 20 | 19 | 19 | 1,660,400 | -1 | 95% | 95% | 11% | ▼▼ | 100% | 105% | 105% | 90% | 100% |
| 20240905 | 19 | 20 | 19 | 19 | 2,571,000 | 0 | 100% | 100% | 155% | -- | 100% | 105% | 105% | 90% | 100% |
| 20240906 | 19 | 20 | 19 | 19 | 1,008,600 | 0 | 100% | 100% | 39% | -- | 105% | 100% | 105% | 90% | 100% |
| 20240909 | 19 | 20 | 18 | 20 | 7,235,200 | 1 | 105% | 105% | 717% | ▲ | 100% | 100% | 105% | 95% | 105% |
| 20240910 | 19 | 20 | 19 | 19 | 1,466,500 | -1 | 95% | 100% | 20% | ▼ | 105% | 100% | 105% | 90% | 100% |
| 20240911 | 19 | 20 | 19 | 20 | 572,200 | 1 | 105% | 105% | 39% | ▲ | 95% | 95% | 100% | 95% | 105% |
| 20240912 | 20 | 20 | 19 | 19 | 493,000 | -1 | 95% | 95% | 86% | ▼ | 95% | 100% | 100% | 90% | 100% |
| 20240913 | 20 | 20 | 19 | 19 | 4,612,200 | 0 | 100% | 95% | 936% | -- | 95% | 105% | 105% | 90% | 100% |
| 20240917 | 19 | 20 | 18 | 18 | 3,462,200 | -1 | 95% | 95% | 75% | ▼ | 100% | 100% | 105% | 86% | 100% |
| 20240918 | 19 | 20 | 18 | 19 | 1,338,400 | 1 | 106% | 100% | 39% | ▲ | 100% | 105% | 105% | 90% | 106% |
| 20240919 | 19 | 20 | 19 | 19 | 392,700 | 0 | 100% | 100% | 29% | -- | 105% | 105% | 105% | 90% | 106% |
| 20240920 | 19 | 20 | 19 | 20 | 270,900 | 1 | 105% | 105% | 69% | ▲ | 95% | 95% | 100% | 95% | 111% |
| 20240924 | 20 | 20 | 19 | 19 | 574,600 | -1 | 95% | 95% | 212% | ▼ | 95% | 95% | 100% | 90% | 106% |
| 20240925 | 20 | 20 | 19 | 19 | 327,900 | 0 | 100% | 95% | 57% | -- | 105% | 100% | 105% | 90% | 106% |
| 20240926 | 19 | 20 | 19 | 20 | 1,402,500 | 1 | 105% | 105% | 428% | ▲ | 95% | 95% | 95% | 95% | 111% |
| 20240927 | 20 | 20 | 19 | 19 | 336,800 | -1 | 95% | 95% | 24% | ▼ | 100% | 100% | 100% | 90% | 106% |
| 20240930 | 19 | 20 | 19 | 19 | 515,200 | 0 | 100% | 100% | 153% | -- | 95% | 95% | 95% | 90% | 106% |
| 20241001 | 20 | 20 | 19 | 19 | 505,400 | 0 | 100% | 95% | 98% | -- | 100% | 105% | 100% | 90% | 106% |
| 20241002 | 19 | 20 | 19 | 19 | 131,200 | 0 | 100% | 100% | 26% | -- | 100% | 105% | 100% | 95% | 106% |
| 20241003 | 19 | 20 | 19 | 19 | 656,100 | 0 | 100% | 100% | 500% | -- | 100% | 105% | 100% | 95% | 106% |
| 20241004 | 19 | 20 | 19 | 19 | 273,500 | 0 | 100% | 100% | 42% | -- | 95% | 100% | 95% | 95% | 106% |
| 20241007 | 20 | 20 | 19 | 19 | 1,344,700 | 0 | 100% | 95% | 492% | -- | 105% | 100% | 0% | 95% | 106% |
| 20241008 | 19 | 20 | 19 | 20 | 191,700 | 1 | 105% | 105% | 14% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20241009 | 19 | 20 | 19 | 19 | 215,600 | -1 | 95% | 100% | 112% | ▼ | 100% | 95% | 0% | 95% | 106% |
| 20241010 | 20 | 20 | 19 | 20 | 450,300 | 1 | 105% | 100% | 209% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20241011 | 19 | 20 | 19 | 19 | 501,700 | -1 | 95% | 100% | 111% | ▼ | 100% | 100% | 0% | 95% | 106% |
| 20241015 | 19 | 20 | 19 | 19 | 324,300 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 0% | 95% | 106% |
| 20241016 | 19 | 20 | 19 | 19 | 708,300 | 0 | 100% | 100% | 218% | -- | 95% | 95% | 0% | 95% | 106% |
| 20241017 | 20 | 20 | 19 | 19 | 453,600 | 0 | 100% | 95% | 64% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 19 | 20 | 19 | 19 | 992,900 | 0 | 100% | 100% | 219% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 19 | 20 | 19 | 19 | 771,500 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 19 | 20 | 18 | 19 | 3,665,400 | 0 | 100% | 100% | 475% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 9,051,400 | 0 | 4,865,000 | 0 | 4,186,400 |
| 2024-10-11 | 0 | 8,799,600 | 0 | 4,834,700 | 0 | 3,964,900 |
| 2024-10-04 | 0 | 8,676,500 | 0 | 4,842,500 | 0 | 3,834,000 |
| 2024-09-27 | 0 | 8,722,600 | 0 | 4,846,500 | 0 | 3,876,100 |
| 2024-09-20 | 0 | 8,885,800 | 0 | 4,869,300 | 0 | 4,016,500 |
| 2024-09-13 | 0 | 7,759,400 | 0 | 3,731,200 | 0 | 4,028,200 |
| 2024-09-06 | 0 | 8,097,600 | 0 | 3,375,700 | 0 | 4,721,900 |
| 2024-08-30 | 0 | 7,485,300 | 0 | 3,174,300 | 0 | 4,311,000 |
| 2024-08-23 | 0 | 9,642,700 | 0 | 4,204,600 | 0 | 5,438,100 |
| 2024-08-16 | 0 | 9,625,800 | 0 | 4,283,600 | 0 | 5,342,200 |
| 2024-08-09 | 0 | 8,886,100 | 0 | 4,054,400 | 0 | 4,831,700 |
| 2024-08-02 | 0 | 8,199,400 | 0 | 4,978,600 | 0 | 3,220,800 |
| 2024-07-26 | 0 | 8,719,800 | 0 | 4,946,900 | 0 | 3,772,900 |
| 2024-07-19 | 0 | 9,057,300 | 0 | 4,923,200 | 0 | 4,134,100 |
| 2024-07-12 | 0 | 9,553,900 | 0 | 5,141,600 | 0 | 4,412,300 |
| 2024-07-05 | 0 | 8,838,400 | 0 | 3,989,900 | 0 | 4,848,500 |
| 2024-06-28 | 0 | 9,782,800 | 0 | 4,531,200 | 0 | 5,251,600 |
| 2024-06-21 | 0 | 7,176,100 | 0 | 4,033,900 | 0 | 3,142,200 |
| 2024-06-14 | 0 | 7,175,100 | 0 | 3,746,300 | 0 | 3,428,800 |
| 2024-06-07 | 0 | 7,151,600 | 0 | 3,744,600 | 0 | 3,407,000 |
| 2024-05-31 | 0 | 6,842,400 | 0 | 3,432,000 | 0 | 3,410,400 |
| 2024-05-24 | 0 | 6,724,400 | 0 | 3,560,100 | 0 | 3,164,300 |
| 2024-05-17 | 0 | 6,498,700 | 0 | 4,075,500 | 0 | 2,423,200 |
| 2024-05-10 | 0 | 6,605,200 | 0 | 4,166,100 | 0 | 2,439,100 |
| 2024-05-02 | 0 | 6,523,600 | 0 | 4,136,100 | 0 | 2,387,500 |
| 2024-04-26 | 0 | 6,581,800 | 0 | 4,145,400 | 0 | 2,436,400 |
| 2024-04-19 | 0 | 6,571,200 | 0 | 4,151,800 | 0 | 2,419,400 |
| 2024-04-12 | 0 | 6,609,600 | 0 | 4,168,400 | 0 | 2,441,200 |
| 2024-04-05 | 0 | 6,804,400 | 0 | 4,217,300 | 0 | 2,587,100 |
| 2024-03-29 | 0 | 7,012,200 | 0 | 4,212,800 | 0 | 2,799,400 |
| 2024-03-22 | 0 | 8,025,700 | 0 | 4,580,500 | 0 | 3,445,200 |
| 2024-03-15 | 0 | 10,784,800 | 0 | 5,759,900 | 0 | 5,024,900 |
| 2024-03-08 | 0 | 11,242,500 | 0 | 5,929,900 | 0 | 5,312,600 |
| 2024-03-01 | 0 | 11,497,300 | 0 | 5,977,000 | 0 | 5,520,300 |
| 2024-02-22 | 0 | 11,620,700 | 0 | 5,946,600 | 0 | 5,674,100 |
| 2024-02-16 | 0 | 11,970,000 | 0 | 6,325,800 | 0 | 5,644,200 |
| 2024-02-09 | 0 | 13,199,400 | 0 | 6,956,900 | 0 | 6,242,500 |
| 2024-02-02 | 0 | 14,813,600 | 0 | 7,893,000 | 0 | 6,920,600 |
| 2024-01-26 | 0 | 14,979,800 | 0 | 7,143,200 | 0 | 7,836,600 |
| 2024-01-19 | 0 | 11,031,100 | 0 | 4,722,500 | 0 | 6,308,600 |
| 2024-01-12 | 0 | 5,377,300 | 0 | 3,298,800 | 0 | 2,078,500 |
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 |
|---|---|---|---|---|---|
| S100U15N | 350 | 2024-07-12 15:52 | KOZOホールディングス株式会社 | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
| S100TUJM | 350 | 2024-06-28 15:45 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
| S100TIOJ | 350 | 2024-05-31 15:36 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書（特例対象株券等） |
| S100TFPG | 350 | 2024-05-16 15:33 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書 |
| S100T58E | 350 | 2024-03-29 15:37 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書 |
| S100SWRJ | 350 | 2024-02-19 15:35 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書 |
| S100SU7I | 350 | 2024-02-15 15:32 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 変更報告書 |
| S100SQHY | 350 | 2024-02-08 16:05 | 株式会社小僧寿し | マッコーリー バンク リミテッド | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9973 | 1 | 小僧寿し | 2024-10-23 06:22:17 |
| 9973 | 2 | フェアの記事一覧 ｜ 小僧寿し | 2024-06-15 12:12:33 |
| 9973 | 2 | 1/1 (元旦・日)～ 新春フェア開催！ ｜ 小僧寿し | 2024-06-15 12:12:31 |
| 9973 | 2 | 1/7 (土)～冬の炙り寿しフェア 開催！ ｜ 小僧寿し | 2024-06-15 12:12:29 |
| 9973 | 2 | 1/21(土)～ 韓流！寿司まつり 開催！ ｜ 小僧寿し | 2024-06-15 12:12:28 |
| 9973 | 2 | 【ご予約承り中！】2/3 (金) 2023年『節分』フェア開催！ ｜ 小僧寿し | 2024-06-15 12:12:26 |
| 9973 | 2 | 2/4(土)・5(日) キングフェア 開催！ ｜ 小僧寿し | 2024-06-15 12:12:24 |
| 9973 | 2 | 2/11(土)～特選貝フェア 開催！ ｜ 小僧寿し | 2024-06-15 12:12:23 |
| 9973 | 2 | 【ご予約承り中！】2/25(土)～ひな祭りフェア 開催！ ｜ 小僧寿し | 2024-06-15 12:12:20 |
| 9973 | 2 | 2024年6月30日(日)限定！『盛りすぎからあげ祭』開催！（限定店舗にて開催） ｜ 小僧寿し | 2024-06-14 22:41:59 |