| 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 | 19 | 20 | 18 | 19 | 2,212,300 | 0 | 100% | 100% | 176% | -- | 100% | 100% | 132% | 86% | 100% |
| 20250311 | 19 | 20 | 18 | 19 | 1,880,200 | 0 | 100% | 100% | 85% | -- | 100% | 100% | 132% | 86% | 100% |
| 20250312 | 19 | 19 | 18 | 19 | 418,500 | 0 | 100% | 100% | 22% | -- | 106% | 117% | 139% | 86% | 100% |
| 20250313 | 18 | 20 | 18 | 19 | 2,182,700 | 0 | 100% | 106% | 522% | -- | 100% | 111% | 132% | 86% | 100% |
| 20250314 | 19 | 19 | 18 | 19 | 610,600 | 0 | 100% | 100% | 28% | -- | 100% | 121% | 121% | 86% | 100% |
| 20250317 | 19 | 20 | 18 | 19 | 3,654,900 | 0 | 100% | 100% | 599% | -- | 100% | 121% | 116% | 86% | 100% |
| 20250318 | 19 | 20 | 18 | 19 | 2,523,600 | 0 | 100% | 100% | 69% | -- | 111% | 126% | 121% | 86% | 100% |
| 20250319 | 19 | 22 | 19 | 21 | 3,037,700 | 2 | 111% | 111% | 120% | ▲ | 100% | 120% | 115% | 95% | 111% |
| 20250321 | 20 | 21 | 19 | 20 | 1,661,600 | -1 | 95% | 100% | 55% | ▼ | 115% | 115% | 145% | 95% | 105% |
| 20250324 | 20 | 25 | 20 | 23 | 10,809,100 | 3 | 115% | 115% | 651% | ▲ | 96% | 109% | 126% | 100% | 121% |
| 20250325 | 23 | 24 | 21 | 22 | 3,934,500 | -1 | 96% | 96% | 36% | ▼ | 109% | 114% | 132% | 96% | 116% |
| 20250326 | 22 | 24 | 21 | 24 | 6,230,900 | 2 | 109% | 109% | 158% | ▲ | 96% | 100% | 126% | 100% | 126% |
| 20250327 | 23 | 24 | 22 | 22 | 2,172,500 | -2 | 92% | 96% | 35% | ▼ | 105% | 100% | 132% | 92% | 116% |
| 20250328 | 22 | 24 | 22 | 23 | 1,894,700 | 1 | 105% | 105% | 87% | ▲ | 109% | 87% | 126% | 96% | 121% |
| 20250331 | 23 | 26 | 22 | 25 | 9,030,000 | 2 | 109% | 109% | 477% | ▲▲ | 96% | 83% | 121% | 100% | 132% |
| 20250401 | 24 | 25 | 23 | 23 | 3,392,900 | -2 | 92% | 96% | 38% | ▼ | 92% | 83% | 121% | 92% | 121% |
| 20250402 | 24 | 24 | 20 | 22 | 7,215,500 | -1 | 96% | 92% | 213% | ▼▼ | 91% | 95% | 132% | 88% | 116% |
| 20250403 | 22 | 23 | 20 | 20 | 4,737,500 | -2 | 91% | 91% | 66% | ▼▼▼ | 95% | 110% | 145% | 80% | 105% |
| 20250404 | 20 | 20 | 19 | 19 | 2,292,800 | -1 | 95% | 95% | 48% | ▼▼▼▼ | 105% | 116% | 142% | 76% | 100% |
| 20250408 | 19 | 22 | 19 | 20 | 4,610,800 | 1 | 105% | 105% | 201% | ▲ | 95% | 100% | 119% | 80% | 105% |
| 20250409 | 21 | 21 | 19 | 20 | 2,038,200 | 0 | 100% | 95% | 44% | -- | 100% | 100% | 119% | 80% | 105% |
| 20250410 | 21 | 23 | 20 | 21 | 4,082,900 | 1 | 105% | 100% | 200% | ▲ | 105% | 110% | 114% | 84% | 111% |
| 20250411 | 21 | 23 | 21 | 22 | 2,387,700 | 1 | 105% | 105% | 58% | ▲▲ | 95% | 105% | 109% | 88% | 116% |
| 20250414 | 22 | 23 | 20 | 21 | 2,346,800 | -1 | 95% | 95% | 98% | ▼ | 100% | 138% | 114% | 84% | 111% |
| 20250415 | 21 | 22 | 21 | 21 | 171,500 | 0 | 100% | 100% | 7% | -- | 100% | 138% | 110% | 84% | 111% |
| 20250416 | 21 | 22 | 21 | 21 | 374,600 | 0 | 100% | 100% | 218% | -- | 110% | 129% | 110% | 84% | 111% |
| 20250417 | 21 | 23 | 20 | 23 | 4,415,600 | 2 | 110% | 110% | 1179% | ▲ | 100% | 109% | 100% | 92% | 121% |
| 20250418 | 23 | 24 | 22 | 23 | 4,142,200 | 0 | 100% | 100% | 94% | -- | 121% | 104% | 88% | 92% | 121% |
| 20250421 | 24 | 30 | 24 | 29 | 12,127,700 | 6 | 126% | 121% | 293% | ▲ | 96% | 86% | 75% | 100% | 153% |
| 20250422 | 28 | 29 | 25 | 27 | 9,198,700 | -2 | 93% | 96% | 76% | ▼ | 86% | 86% | 75% | 93% | 142% |
| 20250423 | 28 | 28 | 24 | 24 | 3,733,700 | -3 | 89% | 86% | 41% | ▼▼ | 100% | 96% | 84% | 83% | 126% |
| 20250424 | 25 | 27 | 25 | 25 | 4,133,300 | 1 | 104% | 100% | 111% | ▲ | 100% | 96% | 88% | 86% | 132% |
| 20250425 | 24 | 25 | 22 | 24 | 5,905,900 | -1 | 96% | 100% | 143% | ▼ | 96% | 96% | 88% | 83% | 126% |
| 20250428 | 24 | 25 | 23 | 23 | 908,100 | -1 | 96% | 96% | 15% | ▼▼ | 104% | 100% | 91% | 79% | 121% |
| 20250430 | 23 | 24 | 23 | 24 | 761,200 | 1 | 104% | 104% | 84% | ▲ | 100% | 91% | 91% | 83% | 126% |
| 20250501 | 23 | 25 | 23 | 23 | 1,330,900 | -1 | 96% | 100% | 175% | ▼ | 100% | 91% | 91% | 79% | 121% |
| 20250502 | 23 | 24 | 22 | 23 | 2,385,900 | 0 | 100% | 100% | 179% | -- | 100% | 91% | 91% | 79% | 121% |
| 20250507 | 23 | 23 | 22 | 23 | 2,125,200 | 0 | 100% | 100% | 89% | -- | 95% | 95% | 95% | 79% | 121% |
| 20250508 | 22 | 23 | 21 | 21 | 3,674,600 | -2 | 91% | 95% | 173% | ▼ | 100% | 95% | 100% | 72% | 105% |
| 20250509 | 21 | 22 | 21 | 21 | 257,700 | 0 | 100% | 100% | 7% | -- | 100% | 100% | 100% | 72% | 105% |
| 20250512 | 21 | 22 | 21 | 21 | 95,200 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 100% | 72% | 100% |
| 20250513 | 21 | 22 | 21 | 21 | 234,300 | 0 | 100% | 100% | 246% | -- | 91% | 95% | 95% | 72% | 100% |
| 20250514 | 22 | 22 | 20 | 20 | 1,862,400 | -1 | 95% | 91% | 795% | ▼ | 100% | 105% | 105% | 69% | 100% |
| 20250515 | 20 | 21 | 20 | 20 | 322,300 | 0 | 100% | 100% | 17% | -- | 105% | 105% | 105% | 69% | 100% |
| 20250516 | 20 | 21 | 20 | 21 | 233,800 | 1 | 105% | 105% | 73% | ▲ | 100% | 100% | 100% | 72% | 105% |
| 20250519 | 21 | 22 | 21 | 21 | 1,642,400 | 0 | 100% | 100% | 702% | -- | 105% | 105% | 100% | 72% | 105% |
| 20250520 | 20 | 22 | 20 | 21 | 1,426,900 | 0 | 100% | 105% | 87% | -- | 100% | 100% | 95% | 72% | 105% |
| 20250521 | 21 | 22 | 21 | 21 | 441,900 | 0 | 100% | 100% | 31% | -- | 100% | 100% | 95% | 72% | 105% |
| 20250522 | 21 | 22 | 20 | 21 | 1,416,200 | 0 | 100% | 100% | 320% | -- | 105% | 100% | 100% | 78% | 105% |
| 20250523 | 20 | 22 | 20 | 21 | 1,983,200 | 0 | 100% | 105% | 140% | -- | 100% | 100% | 0% | 84% | 105% |
| 20250526 | 20 | 21 | 20 | 20 | 764,600 | -1 | 95% | 100% | 39% | ▼ | 105% | 105% | 0% | 80% | 100% |
| 20250527 | 20 | 21 | 20 | 21 | 365,700 | 1 | 105% | 105% | 48% | ▲ | 95% | 100% | 0% | 88% | 105% |
| 20250528 | 21 | 21 | 20 | 20 | 91,400 | -1 | 95% | 95% | 25% | ▼ | 95% | 95% | 0% | 83% | 100% |
| 20250529 | 21 | 21 | 20 | 20 | 286,700 | 0 | 100% | 95% | 314% | -- | 95% | 95% | 0% | 83% | 100% |
| 20250530 | 21 | 21 | 20 | 20 | 177,100 | 0 | 100% | 95% | 62% | -- | 105% | 100% | 0% | 87% | 100% |
| 20250602 | 20 | 21 | 20 | 21 | 127,200 | 1 | 105% | 105% | 72% | ▲ | 100% | 100% | 0% | 91% | 105% |
| 20250603 | 20 | 21 | 20 | 20 | 200,500 | -1 | 95% | 100% | 158% | ▼ | 95% | 0% | 0% | 87% | 100% |
| 20250604 | 21 | 21 | 20 | 20 | 103,000 | 0 | 100% | 95% | 51% | -- | 95% | 0% | 0% | 95% | 100% |
| 20250605 | 21 | 21 | 20 | 20 | 234,100 | 0 | 100% | 95% | 227% | -- | 95% | 0% | 0% | 95% | 100% |
| 20250606 | 21 | 21 | 20 | 20 | 437,300 | 0 | 100% | 95% | 187% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,825,700 | 0 | 153,100 | 0 | 1,672,600 |
| 2025-05-23 | 0 | 1,796,200 | 0 | 153,100 | 0 | 1,643,100 |
| 2025-05-16 | 0 | 1,788,800 | 0 | 153,100 | 0 | 1,635,700 |
| 2025-05-09 | 0 | 1,875,100 | 0 | 153,100 | 0 | 1,722,000 |
| 2025-05-02 | 0 | 1,863,100 | 0 | 153,100 | 0 | 1,710,000 |
| 2025-04-25 | 0 | 1,853,100 | 0 | 153,100 | 0 | 1,700,000 |
| 2025-04-18 | 0 | 2,011,200 | 0 | 153,100 | 0 | 1,858,100 |
| 2025-04-11 | 0 | 1,989,000 | 0 | 153,100 | 0 | 1,835,900 |
| 2025-04-04 | 0 | 2,504,900 | 0 | 653,100 | 0 | 1,851,800 |
| 2025-03-28 | 0 | 3,303,000 | 0 | 653,100 | 0 | 2,649,900 |
| 2025-03-21 | 0 | 3,202,600 | 0 | 653,100 | 0 | 2,549,500 |
| 2025-03-14 | 0 | 3,329,500 | 0 | 653,100 | 0 | 2,676,400 |
| 2025-03-07 | 0 | 3,230,300 | 0 | 653,100 | 0 | 2,577,200 |
| 2025-02-28 | 0 | 3,153,400 | 0 | 653,100 | 0 | 2,500,300 |
| 2025-02-21 | 0 | 3,697,700 | 0 | 653,100 | 0 | 3,044,600 |
| 2025-02-14 | 0 | 3,873,800 | 0 | 653,100 | 0 | 3,220,700 |
| 2025-02-07 | 0 | 3,958,300 | 0 | 653,100 | 0 | 3,305,200 |
| 2025-01-31 | 0 | 3,927,000 | 0 | 653,100 | 0 | 3,273,900 |
| 2025-01-24 | 0 | 3,949,700 | 0 | 653,100 | 0 | 3,296,600 |
| 2025-01-17 | 0 | 4,069,200 | 0 | 653,100 | 0 | 3,416,100 |
| 2025-01-10 | 0 | 4,168,900 | 0 | 653,100 | 0 | 3,515,800 |
| 2024-12-27 | 0 | 4,354,800 | 0 | 653,100 | 0 | 3,701,700 |
| 2024-12-20 | 0 | 3,908,900 | 0 | 653,100 | 0 | 3,255,800 |
| 2024-12-13 | 0 | 3,744,400 | 0 | 553,400 | 0 | 3,191,000 |
| 2024-12-06 | 0 | 3,752,800 | 0 | 553,400 | 0 | 3,199,400 |
| 2024-11-29 | 0 | 3,894,800 | 0 | 553,400 | 0 | 3,341,400 |
| 2024-11-22 | 0 | 3,907,700 | 0 | 553,400 | 0 | 3,354,300 |
| 2024-11-15 | 0 | 3,935,400 | 0 | 455,600 | 0 | 3,479,800 |
| 2024-11-08 | 0 | 3,686,000 | 0 | 253,400 | 0 | 3,432,600 |
| 2024-11-01 | 0 | 3,677,800 | 0 | 253,400 | 0 | 3,424,400 |
| 2024-10-25 | 0 | 3,695,500 | 0 | 253,400 | 0 | 3,442,100 |
| 2024-10-18 | 0 | 3,572,100 | 0 | 253,400 | 0 | 3,318,700 |
| 2024-10-11 | 0 | 3,326,600 | 0 | 153,400 | 0 | 3,173,200 |
| 2024-10-04 | 0 | 2,995,800 | 0 | 153,600 | 0 | 2,842,200 |
| 2024-09-27 | 0 | 3,061,900 | 0 | 153,600 | 0 | 2,908,300 |
| 2024-09-20 | 0 | 3,090,200 | 0 | 154,000 | 0 | 2,936,200 |
| 2024-09-13 | 0 | 3,099,000 | 0 | 154,000 | 0 | 2,945,000 |
| 2024-09-06 | 0 | 3,601,300 | 0 | 268,900 | 0 | 3,332,400 |
| 2024-08-30 | 0 | 3,199,000 | 0 | 153,700 | 0 | 3,045,300 |
| 2024-08-23 | 0 | 3,151,700 | 0 | 152,100 | 0 | 2,999,600 |
| 2024-08-16 | 0 | 3,155,300 | 0 | 152,100 | 0 | 3,003,200 |
| 2024-08-09 | 0 | 3,212,800 | 0 | 152,100 | 0 | 3,060,700 |
| 2024-08-02 | 0 | 3,716,500 | 0 | 151,900 | 0 | 3,564,600 |
| 2024-07-26 | 0 | 3,490,600 | 0 | 151,900 | 0 | 3,338,700 |
| 2024-07-19 | 0 | 3,384,600 | 0 | 351,900 | 0 | 3,032,700 |
| 2024-07-12 | 0 | 3,136,500 | 0 | 151,900 | 0 | 2,984,600 |
| 2024-07-05 | 0 | 2,900,400 | 0 | 151,900 | 0 | 2,748,500 |
| 2024-06-28 | 0 | 2,883,300 | 0 | 151,900 | 0 | 2,731,400 |
| 2024-06-21 | 0 | 3,106,000 | 0 | 151,900 | 0 | 2,954,100 |
| 2024-06-14 | 0 | 3,279,900 | 0 | 151,900 | 0 | 3,128,000 |
| 2024-06-07 | 0 | 3,572,700 | 0 | 151,900 | 0 | 3,420,800 |
| 2024-05-31 | 0 | 3,823,800 | 0 | 199,200 | 0 | 3,624,600 |
| 2024-05-24 | 0 | 4,044,500 | 0 | 201,900 | 0 | 3,842,600 |
| 2024-05-17 | 0 | 4,039,000 | 0 | 201,900 | 0 | 3,837,100 |
| 2024-05-10 | 0 | 3,982,800 | 0 | 201,900 | 0 | 3,780,900 |
| 2024-05-02 | 0 | 3,985,000 | 0 | 201,900 | 0 | 3,783,100 |
| 2024-04-26 | 0 | 4,024,100 | 0 | 201,900 | 0 | 3,822,200 |
| 2024-04-19 | 0 | 3,800,800 | 0 | 201,900 | 0 | 3,598,900 |
| 2024-04-12 | 0 | 4,040,200 | 0 | 201,900 | 0 | 3,838,300 |
| 2024-04-05 | 0 | 4,074,000 | 0 | 201,900 | 0 | 3,872,100 |
| 2024-03-29 | 0 | 3,942,100 | 0 | 201,900 | 0 | 3,740,200 |
| 2024-03-22 | 0 | 3,756,700 | 0 | 201,900 | 0 | 3,554,800 |
| 2024-03-15 | 0 | 3,810,500 | 0 | 141,900 | 0 | 3,668,600 |
| 2024-03-08 | 0 | 3,885,700 | 0 | 141,900 | 0 | 3,743,800 |
| 2024-03-01 | 0 | 4,435,700 | 0 | 142,000 | 0 | 4,293,700 |
| 2024-02-22 | 0 | 4,891,400 | 0 | 142,000 | 0 | 4,749,400 |
| 2024-02-16 | 0 | 5,061,800 | 0 | 142,000 | 0 | 4,919,800 |
| 2024-02-09 | 0 | 4,929,400 | 0 | 145,000 | 0 | 4,784,400 |
| 2024-02-02 | 0 | 4,811,300 | 0 | 143,000 | 0 | 4,668,300 |
| 2024-01-26 | 0 | 4,478,100 | 0 | 143,100 | 0 | 4,335,000 |
| 2024-01-19 | 0 | 4,736,900 | 0 | 142,100 | 0 | 4,594,800 |
| 2024-01-12 | 0 | 4,746,600 | 0 | 142,100 | 0 | 4,604,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-28 | UBS AG | 1,460,000 | 0.49% | ▼ | -173,400 | 19 | 20 | 18 | 19 | 5,050,000 |
| 2025-01-28 | UBS AG | 1,633,400 | 0.54% | ▲ | 20 | 21 | 19 | 20 | 1,097,200 | |
| 2025-01-24 | JPM Securities Japan Co Ltd. | 672,285 | 0.22% | ▼ | -1,019,200 | 20 | 21 | 20 | 20 | 804,800 |
| 2025-01-20 | JPM Securities Japan Co Ltd. | 1,691,485 | 0.56% | ▲ | 19 | 20 | 18 | 19 | 1,915,400 | |
| 2024-10-30 | Barclays Capital Securities Ltd | 1,472,000 | 0.49% | ▼ | -171,900 | 25 | 26 | 24 | 25 | 1,888,200 |
| 2024-07-04 | Barclays Capital Securities Ltd | 1,643,900 | 0.59% | ▼ | -27,900 | 29 | 30 | 28 | 29 | 515,900 |
| 2024-07-04 | Barclays Capital Securities Ltd | 1,643,900 | 0.59% | ▼ | -27,900 | 29 | 30 | 28 | 29 | 515,900 |
| 2024-05-30 | Barclays Capital Securities Ltd | 1,671,800 | 0.60% | ▲ | 12,000 | 31 | 32 | 31 | 31 | 1,202,300 |
| 2024-05-29 | Barclays Capital Securities Ltd | 1,659,800 | 0.59% | ▲ | 31 | 32 | 31 | 31 | 280,100 |
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 |
|---|---|---|---|---|---|
| S100UT9O | 350 | 2024-11-19 16:37 | 株式会社創建エース | 新聯利控股有限公司 | 変更報告書 |
| S100UPVZ | 360 | 2024-11-12 10:27 | 株式会社創建エース | 新聯利控股有限公司 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UMBA | 360 | 2024-11-08 15:29 | 株式会社創建エース | 新聯利控股有限公司 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA5D | 350 | 2024-11-08 15:28 | 株式会社創建エース | 新聯利控股有限公司 | 変更報告書 |
| S100U4KM | 360 | 2024-07-30 11:22 | 株式会社創建エース | 新聯利控股有限公司 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TUVL | 350 | 2024-07-29 10:01 | 株式会社創建エース | 新聯利控股有限公司 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:58 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:56 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:54 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:52 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:50 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:48 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 16:35:49 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 16:35:47 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 08:43:26 |
| 1757 | 3 | 株主・投資家情報｜創建エース | 2025-05-01 02:33:22 |