| 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 | 143 | 146 | 140 | 141 | 381,800 | -1 | 99% | 99% | 28% | ▼ | 99% | 99% | 96% | 84% | 102% |
| 20240925 | 145 | 148 | 143 | 144 | 383,600 | 3 | 102% | 99% | 100% | ▲ | 101% | 99% | 95% | 86% | 104% |
| 20240926 | 145 | 147 | 144 | 147 | 216,300 | 3 | 102% | 101% | 56% | ▲▲ | 101% | 97% | 95% | 90% | 107% |
| 20240927 | 146 | 148 | 145 | 147 | 397,100 | 0 | 100% | 101% | 184% | -- | 99% | 101% | 97% | 91% | 107% |
| 20240930 | 143 | 145 | 141 | 141 | 373,000 | -6 | 96% | 99% | 94% | ▼ | 101% | 101% | 95% | 88% | 102% |
| 20241001 | 143 | 146 | 142 | 144 | 275,700 | 3 | 102% | 101% | 74% | ▲ | 99% | 99% | 94% | 91% | 104% |
| 20241002 | 144 | 144 | 140 | 142 | 360,600 | -2 | 99% | 99% | 131% | ▼ | 99% | 97% | 95% | 90% | 103% |
| 20241003 | 143 | 144 | 141 | 142 | 264,200 | 0 | 100% | 99% | 73% | -- | 100% | 97% | 94% | 95% | 103% |
| 20241004 | 144 | 145 | 143 | 144 | 119,500 | 2 | 101% | 100% | 45% | ▲ | 98% | 94% | 94% | 98% | 104% |
| 20241007 | 145 | 146 | 142 | 142 | 228,600 | -2 | 99% | 98% | 191% | ▼ | 98% | 97% | 96% | 97% | 103% |
| 20241008 | 142 | 142 | 139 | 139 | 420,200 | -3 | 98% | 98% | 184% | ▼▼ | 99% | 99% | 97% | 95% | 101% |
| 20241009 | 140 | 141 | 139 | 139 | 269,600 | 0 | 100% | 99% | 64% | -- | 98% | 96% | 97% | 95% | 101% |
| 20241010 | 140 | 140 | 137 | 137 | 308,100 | -2 | 99% | 98% | 114% | ▼ | 99% | 97% | 101% | 93% | 100% |
| 20241011 | 138 | 139 | 136 | 137 | 319,500 | 0 | 100% | 99% | 104% | -- | 100% | 99% | 101% | 93% | 100% |
| 20241015 | 138 | 140 | 136 | 138 | 265,600 | 1 | 101% | 100% | 83% | ▲ | 99% | 100% | 103% | 94% | 101% |
| 20241016 | 136 | 139 | 135 | 135 | 337,400 | -3 | 98% | 99% | 127% | ▼ | 98% | 97% | 103% | 92% | 100% |
| 20241017 | 136 | 137 | 133 | 133 | 352,400 | -2 | 99% | 98% | 104% | ▼▼ | 100% | 98% | 104% | 90% | 100% |
| 20241018 | 134 | 136 | 134 | 134 | 236,100 | 1 | 101% | 100% | 67% | ▲ | 100% | 95% | 103% | 91% | 101% |
| 20241021 | 136 | 138 | 135 | 136 | 192,800 | 2 | 101% | 100% | 82% | ▲▲ | 98% | 99% | 104% | 93% | 102% |
| 20241022 | 135 | 135 | 131 | 132 | 481,500 | -4 | 97% | 98% | 250% | ▼ | 98% | 102% | 107% | 90% | 100% |
| 20241023 | 133 | 133 | 130 | 131 | 325,500 | -1 | 99% | 98% | 68% | ▼▼ | 99% | 105% | 112% | 89% | 100% |
| 20241024 | 130 | 131 | 128 | 129 | 377,500 | -2 | 98% | 99% | 116% | ▼▼▼ | 98% | 102% | 115% | 88% | 100% |
| 20241025 | 131 | 131 | 127 | 129 | 406,300 | 0 | 100% | 98% | 108% | -- | 105% | 105% | 118% | 88% | 100% |
| 20241028 | 128 | 134 | 128 | 134 | 241,100 | 5 | 104% | 105% | 59% | ▲ | 102% | 99% | 114% | 93% | 104% |
| 20241029 | 133 | 136 | 133 | 136 | 246,000 | 2 | 101% | 102% | 102% | ▲▲ | 98% | 98% | 111% | 94% | 105% |
| 20241030 | 136 | 136 | 133 | 133 | 262,100 | -3 | 98% | 98% | 107% | ▼ | 101% | 102% | 114% | 92% | 103% |
| 20241031 | 133 | 135 | 132 | 134 | 229,400 | 1 | 101% | 101% | 88% | ▲ | 99% | 103% | 114% | 93% | 104% |
| 20241101 | 132 | 134 | 131 | 131 | 138,000 | -3 | 98% | 99% | 60% | ▼ | 100% | 106% | 114% | 91% | 102% |
| 20241105 | 132 | 133 | 131 | 132 | 57,400 | 1 | 101% | 100% | 42% | ▲ | 100% | 105% | 114% | 93% | 102% |
| 20241106 | 133 | 135 | 132 | 133 | 191,700 | 1 | 101% | 100% | 334% | ▲▲ | 102% | 105% | 114% | 96% | 103% |
| 20241107 | 133 | 136 | 133 | 136 | 215,100 | 3 | 102% | 102% | 112% | ▲▲▲ | 101% | 103% | 112% | 98% | 105% |
| 20241108 | 135 | 138 | 134 | 136 | 641,700 | 0 | 100% | 101% | 298% | -- | 102% | 101% | 110% | 99% | 105% |
| 20241111 | 137 | 140 | 137 | 140 | 441,200 | 4 | 103% | 102% | 69% | ▲ | 99% | 98% | 107% | 100% | 109% |
| 20241112 | 140 | 142 | 139 | 139 | 400,300 | -1 | 99% | 99% | 91% | ▼ | 100% | 101% | 108% | 99% | 108% |
| 20241113 | 139 | 142 | 139 | 139 | 354,600 | 0 | 100% | 100% | 89% | -- | 99% | 101% | 106% | 99% | 108% |
| 20241114 | 140 | 140 | 138 | 138 | 217,700 | -1 | 99% | 99% | 61% | ▼ | 99% | 106% | 107% | 99% | 107% |
| 20241115 | 138 | 139 | 136 | 137 | 339,400 | -1 | 99% | 99% | 156% | ▼▼ | 100% | 110% | 106% | 98% | 106% |
| 20241118 | 136 | 140 | 136 | 136 | 353,700 | -1 | 99% | 100% | 104% | ▼▼▼ | 101% | 109% | 103% | 97% | 105% |
| 20241119 | 138 | 141 | 138 | 140 | 252,600 | 4 | 103% | 101% | 71% | ▲ | 101% | 108% | 101% | 100% | 109% |
| 20241120 | 140 | 144 | 140 | 142 | 238,500 | 2 | 101% | 101% | 94% | ▲▲ | 103% | 106% | 98% | 100% | 110% |
| 20241121 | 142 | 147 | 142 | 146 | 411,400 | 4 | 103% | 103% | 172% | ▲▲▲ | 101% | 101% | 93% | 100% | 113% |
| 20241122 | 149 | 151 | 147 | 150 | 311,100 | 4 | 103% | 101% | 76% | ▲▲▲▲ | 99% | 97% | 90% | 100% | 116% |
| 20241125 | 153 | 153 | 150 | 151 | 437,400 | 1 | 101% | 99% | 141% | ▲▲▲▲▲ | 98% | 97% | 90% | 100% | 115% |
| 20241126 | 152 | 152 | 148 | 149 | 464,100 | -2 | 99% | 98% | 106% | ▼ | 100% | 96% | 91% | 99% | 114% |
| 20241127 | 150 | 151 | 147 | 150 | 209,500 | 1 | 101% | 100% | 45% | ▲ | 99% | 95% | 92% | 99% | 115% |
| 20241128 | 149 | 150 | 146 | 147 | 274,900 | -3 | 98% | 99% | 131% | ▼ | 101% | 96% | 93% | 97% | 112% |
| 20241129 | 147 | 148 | 146 | 148 | 214,000 | 1 | 101% | 101% | 78% | ▲ | 97% | 94% | 91% | 98% | 113% |
| 20241202 | 148 | 149 | 144 | 144 | 276,900 | -4 | 97% | 97% | 129% | ▼ | 98% | 95% | 92% | 95% | 109% |
| 20241203 | 145 | 145 | 141 | 142 | 293,700 | -2 | 99% | 98% | 106% | ▼▼ | 99% | 96% | 94% | 94% | 107% |
| 20241204 | 143 | 144 | 141 | 141 | 263,600 | -1 | 99% | 99% | 90% | ▼▼▼ | 99% | 96% | 95% | 93% | 104% |
| 20241205 | 141 | 143 | 139 | 139 | 304,800 | -2 | 99% | 99% | 116% | ▼▼▼▼ | 99% | 97% | 96% | 92% | 102% |
| 20241206 | 140 | 140 | 137 | 138 | 312,700 | -1 | 99% | 99% | 103% | ▼▼▼▼▼ | 99% | 99% | 0% | 91% | 101% |
| 20241209 | 138 | 139 | 136 | 137 | 298,100 | -1 | 99% | 99% | 95% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 91% | 101% |
| 20241210 | 137 | 138 | 136 | 136 | 156,200 | -1 | 99% | 99% | 52% | ▼▼▼▼▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241211 | 137 | 138 | 135 | 136 | 392,400 | 0 | 100% | 99% | 251% | -- | 99% | 96% | 0% | 90% | 100% |
| 20241212 | 138 | 138 | 136 | 136 | 383,100 | 0 | 100% | 99% | 98% | -- | 101% | 98% | 0% | 90% | 100% |
| 20241213 | 136 | 138 | 136 | 137 | 292,100 | 1 | 101% | 101% | 76% | ▲ | 99% | 99% | 0% | 91% | 101% |
| 20241216 | 136 | 137 | 133 | 134 | 515,800 | -3 | 98% | 99% | 177% | ▼ | 99% | 99% | 0% | 89% | 100% |
| 20241217 | 135 | 135 | 132 | 133 | 334,100 | -1 | 99% | 99% | 65% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241218 | 133 | 134 | 131 | 133 | 468,300 | 0 | 100% | 100% | 140% | -- | 101% | 0% | 0% | 88% | 100% |
| 20241219 | 131 | 133 | 131 | 132 | 319,200 | -1 | 99% | 101% | 68% | ▼ | 101% | 0% | 0% | 87% | 100% |
| 20241220 | 133 | 137 | 133 | 134 | 405,900 | 2 | 102% | 101% | 127% | ▲ | % | % | % | 89% | 102% |
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 | 10,100 | 3,041,400 | 10,100 | 1,438,400 | 0 | 1,603,000 |
| 2024-12-06 | 100 | 2,907,100 | 100 | 1,410,900 | 0 | 1,496,200 |
| 2024-11-29 | 1,000 | 2,751,500 | 1,000 | 1,383,900 | 0 | 1,367,600 |
| 2024-11-22 | 1,000 | 2,714,500 | 1,000 | 1,386,000 | 0 | 1,328,500 |
| 2024-11-15 | 0 | 2,943,100 | 0 | 1,421,300 | 0 | 1,521,800 |
| 2024-11-08 | 0 | 3,097,900 | 0 | 1,390,900 | 0 | 1,707,000 |
| 2024-11-01 | 0 | 2,915,700 | 0 | 1,420,400 | 0 | 1,495,300 |
| 2024-10-25 | 0 | 2,983,200 | 0 | 1,426,300 | 0 | 1,556,900 |
| 2024-10-18 | 0 | 2,867,400 | 0 | 1,345,000 | 0 | 1,522,400 |
| 2024-10-11 | 0 | 2,974,300 | 0 | 1,369,300 | 0 | 1,605,000 |
| 2024-10-04 | 0 | 2,944,300 | 0 | 1,385,400 | 0 | 1,558,900 |
| 2024-09-27 | 0 | 2,984,400 | 0 | 1,366,500 | 0 | 1,617,900 |
| 2024-09-20 | 0 | 3,023,000 | 0 | 1,402,500 | 0 | 1,620,500 |
| 2024-09-13 | 0 | 3,003,400 | 0 | 1,382,600 | 0 | 1,620,800 |
| 2024-09-06 | 0 | 2,682,900 | 0 | 1,309,000 | 0 | 1,373,900 |
| 2024-08-30 | 0 | 2,551,500 | 0 | 1,229,100 | 0 | 1,322,400 |
| 2024-08-23 | 0 | 2,514,400 | 0 | 1,270,400 | 0 | 1,244,000 |
| 2024-08-16 | 11,000 | 2,208,200 | 11,000 | 1,223,800 | 0 | 984,400 |
| 2024-08-09 | 0 | 2,193,300 | 0 | 1,186,700 | 0 | 1,006,600 |
| 2024-08-02 | 0 | 2,414,400 | 0 | 1,545,100 | 0 | 869,300 |
| 2024-07-26 | 0 | 2,427,800 | 0 | 1,616,700 | 0 | 811,100 |
| 2024-07-19 | 0 | 2,442,800 | 0 | 1,622,000 | 0 | 820,800 |
| 2024-07-12 | 0 | 2,416,900 | 0 | 1,639,700 | 0 | 777,200 |
| 2024-07-05 | 1,000 | 2,461,200 | 1,000 | 1,640,500 | 0 | 820,700 |
| 2024-06-28 | 1,000 | 2,398,600 | 1,000 | 1,624,600 | 0 | 774,000 |
| 2024-06-21 | 1,000 | 2,437,300 | 1,000 | 1,622,700 | 0 | 814,600 |
| 2024-06-14 | 1,000 | 2,442,300 | 1,000 | 1,637,600 | 0 | 804,700 |
| 2024-06-07 | 1,200 | 2,498,900 | 1,200 | 1,656,800 | 0 | 842,100 |
| 2024-05-31 | 0 | 2,551,400 | 0 | 1,619,700 | 0 | 931,700 |
| 2024-05-24 | 0 | 2,529,000 | 0 | 1,573,600 | 0 | 955,400 |
| 2024-05-17 | 0 | 2,520,600 | 0 | 1,577,600 | 0 | 943,000 |
| 2024-05-10 | 0 | 2,547,800 | 0 | 1,553,200 | 0 | 994,600 |
| 2024-05-02 | 0 | 2,607,000 | 0 | 1,564,300 | 0 | 1,042,700 |
| 2024-04-26 | 0 | 2,630,300 | 0 | 1,544,600 | 0 | 1,085,700 |
| 2024-04-19 | 0 | 2,712,700 | 0 | 1,582,200 | 0 | 1,130,500 |
| 2024-04-12 | 0 | 2,563,100 | 0 | 1,539,200 | 0 | 1,023,900 |
| 2024-04-05 | 0 | 2,543,800 | 0 | 1,481,900 | 0 | 1,061,900 |
| 2024-03-29 | 0 | 2,537,700 | 0 | 1,499,000 | 0 | 1,038,700 |
| 2024-03-22 | 0 | 2,454,200 | 0 | 1,468,900 | 0 | 985,300 |
| 2024-03-15 | 0 | 2,504,600 | 0 | 1,509,100 | 0 | 995,500 |
| 2024-03-08 | 1,000 | 2,512,600 | 1,000 | 1,483,700 | 0 | 1,028,900 |
| 2024-03-01 | 1,000 | 2,541,500 | 1,000 | 1,436,800 | 0 | 1,104,700 |
| 2024-02-22 | 1,000 | 2,452,600 | 1,000 | 1,388,800 | 0 | 1,063,800 |
| 2024-02-16 | 1,000 | 2,416,100 | 1,000 | 1,381,800 | 0 | 1,034,300 |
| 2024-02-09 | 1,000 | 2,210,500 | 1,000 | 1,384,900 | 0 | 825,600 |
| 2024-02-02 | 1,000 | 2,187,700 | 1,000 | 1,377,800 | 0 | 809,900 |
| 2024-01-26 | 1,000 | 2,170,800 | 1,000 | 1,375,900 | 0 | 794,900 |
| 2024-01-19 | 1,000 | 2,221,500 | 1,000 | 1,390,100 | 0 | 831,400 |
| 2024-01-12 | 1,000 | 2,184,900 | 1,000 | 1,374,800 | 0 | 810,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 601,529 | 0.66% | ▲ | 110,600 | 136 | 137 | 133 | 134 | 515,800 |
| 2024-12-09 | モルガン・スタンレーMUFG証券株式会社 | 490,929 | 0.53% | ▲ | 138 | 139 | 136 | 137 | 298,100 | |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 251,000 | 0.27% | ▼ | -297,300 | 142 | 144 | 139 | 142 | 1,384,000 |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 548,300 | 0.60% | ▲ | 71,600 | 140 | 141 | 135 | 138 | 526,600 |
| 2024-09-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 476,700 | 0.52% | ▲ | 143 | 143 | 137 | 140 | 831,500 | |
| 2024-09-02 | Barclays Capital Securities Ltd | 361,104 | 0.39% | ▼ | -118,200 | 162 | 164 | 156 | 157 | 336,900 |
| 2024-08-29 | Barclays Capital Securities Ltd | 479,304 | 0.52% | ▲ | 163 | 163 | 155 | 157 | 777,700 | |
| 2024-08-05 | 野村證券株式会社 | 439,595 | 0.48% | ▼ | -30,000 | 151 | 156 | 130 | 135 | 1,286,300 |
| 2024-07-31 | 野村證券株式会社 | 469,595 | 0.51% | ▲ | 30,000 | 176 | 176 | 172 | 173 | 330,200 |
| 2024-07-12 | 野村證券株式会社 | 439,595 | 0.48% | ▼ | -16,200 | 179 | 185 | 179 | 184 | 245,700 |
| 2024-07-01 | 野村證券株式会社 | 455,795 | 0.50% | ▲ | 11,900 | 188 | 191 | 186 | 187 | 167,100 |
| 2024-06-10 | 野村證券株式会社 | 443,895 | 0.48% | ▼ | -15,500 | 179 | 183 | 178 | 180 | 270,000 |
| 2024-05-24 | 野村證券株式会社 | 459,395 | 0.50% | ▲ | 12,600 | 168 | 170 | 166 | 168 | 202,900 |
| 2024-05-22 | 野村證券株式会社 | 446,795 | 0.49% | ▼ | -28,200 | 174 | 176 | 172 | 173 | 273,500 |
| 2024-05-13 | 野村證券株式会社 | 474,995 | 0.52% | ▲ | 37,000 | 158 | 163 | 158 | 161 | 213,800 |
| 2024-05-07 | 野村證券株式会社 | 437,995 | 0.48% | ▼ | -30,900 | 155 | 161 | 155 | 160 | 209,200 |
| 2024-05-02 | 野村證券株式会社 | 468,895 | 0.51% | ▲ | 155 | 155 | 153 | 153 | 107,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第３四半期決算説明資料 |
| 20240809 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第２四半期決算説明資料 |
| 20240513 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240513 | 15:00 | ｒｏｂｏｔ ｈｏｍｅ | 2024年12月期 第１四半期決算説明資料 |
| 20240216 | 15:00 | Ｒｏｂｏｔ Ｈｏｍｅ | 剰余金の配当の決定に関するお知らせ |
| 20240216 | 15:00 | Ｒｏｂｏｔ Ｈｏｍｅ | 商号の変更及び定款の一部変更に関するにお知らせ |
| 20240215 | 19:30 | Ｒｏｂｏｔ Ｈｏｍｅ | （訂正）「2023年12月期 決算説明資料」の一部訂正について |
| 20240214 | 15:00 | Ｒｏｂｏｔ Ｈｏｍｅ | 中期経営方針の策定に関するお知らせ |
| 20240214 | 15:00 | Ｒｏｂｏｔ Ｈｏｍｅ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | Ｒｏｂｏｔ Ｈｏｍｅ | 2023年12月期 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 |
|---|---|---|---|---|---|
| S100TEMJ | 350 | 2024-05-14 15:00 | 株式会社ｒｏｂｏｔｈｏｍｅ | 古木 大咲 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1435 | 1 | 株式会社robot home(ロボットホーム)コーポレートサイト | テクノロジーで、住宅を変え、世界を変えていく。当社グループは、テクノロジーを通じ、世の中の期待に応え、人々のくらしが豊かになる世界 | 2024-12-21 16:23:38 |
| 1435 | 2 | Disclosure Policy | robot home Inc. | 2024-06-21 12:29:45 |
| 1435 | 2 | Disclaimer | robot home Inc. | 2024-06-21 12:29:44 |
| 1435 | 2 | Electronic Public Notice | robot home Inc. | 2024-06-21 12:29:43 |
| 1435 | 2 | IR Calendar | robot home Inc. | 2024-06-21 12:29:42 |
| 1435 | 2 | Stock Information | robot home Inc. | 2024-06-21 12:29:41 |
| 1435 | 2 | IR Library | robot home Inc. | 2024-06-21 12:29:40 |
| 1435 | 2 | Achievement Highlights | robot home Inc. | 2024-06-21 12:29:38 |
| 1435 | 2 | IR News | robot home Inc. | 2024-06-21 12:29:37 |
| 1435 | 2 | To Investors | robot home Inc. | 2024-06-21 12:29:36 |