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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,022 | 1,050 | 1,022 | 1,043 | 37,000 | 17 | 102% | 102% | 74% | ▲▲ | 102% | 99% | 96% | 95% | 104% |
20241227 | 1,039 | 1,070 | 1,039 | 1,063 | 29,200 | 20 | 102% | 102% | 79% | ▲▲▲ | 98% | 96% | 95% | 96% | 106% |
20241230 | 1,068 | 1,070 | 1,043 | 1,043 | 15,700 | -20 | 98% | 98% | 54% | ▼ | 100% | 99% | 100% | 95% | 104% |
20250106 | 1,039 | 1,049 | 1,031 | 1,036 | 26,400 | -7 | 99% | 100% | 168% | ▼▼ | 98% | 98% | 110% | 94% | 103% |
20250107 | 1,048 | 1,050 | 1,031 | 1,031 | 23,300 | -5 | 100% | 98% | 88% | ▼▼▼ | 99% | 97% | 113% | 94% | 103% |
20250108 | 1,042 | 1,044 | 1,029 | 1,029 | 20,500 | -2 | 100% | 99% | 88% | ▼▼▼▼ | 99% | 96% | 114% | 93% | 103% |
20250109 | 1,029 | 1,037 | 1,020 | 1,021 | 25,100 | -8 | 99% | 99% | 122% | ▼▼▼▼▼ | 100% | 95% | 115% | 93% | 102% |
20250110 | 1,027 | 1,033 | 1,014 | 1,030 | 20,400 | 9 | 101% | 100% | 81% | ▲ | 99% | 96% | 116% | 93% | 103% |
20250114 | 1,017 | 1,023 | 1,007 | 1,008 | 37,400 | -22 | 98% | 99% | 183% | ▼ | 99% | 98% | 118% | 91% | 100% |
20250115 | 1,005 | 1,010 | 980 | 990 | 40,000 | -18 | 98% | 99% | 107% | ▼▼ | 98% | 98% | 119% | 90% | 100% |
20250116 | 1,000 | 1,000 | 978 | 978 | 44,500 | -12 | 99% | 98% | 111% | ▼▼▼ | 98% | 99% | 125% | 89% | 100% |
20250117 | 978 | 978 | 953 | 959 | 28,800 | -19 | 98% | 98% | 65% | ▼▼▼▼ | 100% | 102% | 128% | 89% | 100% |
20250120 | 974 | 983 | 966 | 978 | 26,400 | 19 | 102% | 100% | 92% | ▲ | 100% | 102% | 128% | 92% | 102% |
20250121 | 978 | 990 | 969 | 982 | 19,700 | 4 | 100% | 100% | 75% | ▲▲ | 99% | 103% | 130% | 92% | 102% |
20250122 | 982 | 987 | 970 | 970 | 27,700 | -12 | 99% | 99% | 141% | ▼ | 99% | 106% | 131% | 91% | 101% |
20250123 | 972 | 973 | 961 | 963 | 19,300 | -7 | 99% | 99% | 70% | ▼▼ | 102% | 106% | 131% | 91% | 100% |
20250124 | 974 | 1,000 | 973 | 997 | 44,400 | 34 | 104% | 102% | 230% | ▲ | 99% | 101% | 126% | 94% | 104% |
20250127 | 1,012 | 1,017 | 994 | 1,000 | 18,800 | 3 | 100% | 99% | 42% | ▲▲ | 101% | 100% | 127% | 94% | 104% |
20250128 | 1,001 | 1,021 | 996 | 1,014 | 31,600 | 14 | 101% | 101% | 168% | ▲▲▲ | 102% | 113% | 125% | 95% | 106% |
20250129 | 1,019 | 1,035 | 1,010 | 1,035 | 40,500 | 21 | 102% | 102% | 128% | ▲▲▲▲ | 100% | 114% | 124% | 97% | 108% |
20250130 | 1,028 | 1,037 | 1,023 | 1,027 | 23,100 | -8 | 99% | 100% | 57% | ▼ | 97% | 115% | 124% | 97% | 107% |
20250131 | 1,025 | 1,025 | 994 | 994 | 24,600 | -33 | 97% | 97% | 106% | ▼▼ | 100% | 118% | 128% | 95% | 104% |
20250203 | 996 | 1,020 | 995 | 999 | 48,500 | 5 | 101% | 100% | 197% | ▲ | 103% | 105% | 114% | 96% | 104% |
20250204 | 1,120 | 1,149 | 1,115 | 1,149 | 76,700 | 150 | 115% | 103% | 158% | ▲▲ | 98% | 99% | 102% | 100% | 120% |
20250205 | 1,206 | 1,229 | 1,140 | 1,177 | 557,200 | 28 | 102% | 98% | 726% | ▲▲▲ | 99% | 101% | 105% | 100% | 123% |
20250206 | 1,176 | 1,189 | 1,152 | 1,164 | 163,000 | -13 | 99% | 99% | 29% | ▼ | 102% | 106% | 107% | 99% | 121% |
20250207 | 1,153 | 1,187 | 1,153 | 1,171 | 107,500 | 7 | 101% | 102% | 66% | ▲ | 102% | 107% | 107% | 99% | 122% |
20250210 | 1,160 | 1,217 | 1,160 | 1,178 | 86,900 | 7 | 101% | 102% | 81% | ▲▲ | 100% | 105% | 104% | 100% | 123% |
20250212 | 1,193 | 1,201 | 1,169 | 1,189 | 72,200 | 11 | 101% | 100% | 83% | ▲▲▲ | 100% | 107% | 104% | 100% | 124% |
20250213 | 1,189 | 1,206 | 1,172 | 1,187 | 53,200 | -2 | 100% | 100% | 74% | ▼ | 104% | 107% | 104% | 100% | 124% |
20250214 | 1,185 | 1,252 | 1,185 | 1,227 | 164,700 | 40 | 103% | 104% | 310% | ▲ | 103% | 102% | 102% | 100% | 128% |
20250217 | 1,210 | 1,246 | 1,202 | 1,246 | 114,200 | 19 | 102% | 103% | 69% | ▲▲ | 100% | 98% | 98% | 100% | 129% |
20250218 | 1,258 | 1,282 | 1,240 | 1,254 | 134,100 | 8 | 101% | 100% | 117% | ▲▲▲ | 102% | 96% | 96% | 100% | 130% |
20250219 | 1,252 | 1,290 | 1,242 | 1,273 | 97,500 | 19 | 102% | 102% | 73% | ▲▲▲▲ | 97% | 97% | 95% | 100% | 132% |
20250220 | 1,263 | 1,270 | 1,209 | 1,219 | 78,100 | -54 | 96% | 97% | 80% | ▼ | 103% | 102% | 98% | 96% | 127% |
20250225 | 1,200 | 1,240 | 1,198 | 1,232 | 49,800 | 13 | 101% | 103% | 64% | ▲ | 99% | 100% | 97% | 97% | 124% |
20250226 | 1,217 | 1,234 | 1,153 | 1,199 | 106,700 | -33 | 97% | 99% | 214% | ▼ | 102% | 104% | 99% | 94% | 121% |
20250227 | 1,188 | 1,210 | 1,183 | 1,208 | 33,600 | 9 | 101% | 102% | 31% | ▲ | 101% | 102% | 98% | 95% | 122% |
20250228 | 1,209 | 1,247 | 1,209 | 1,224 | 129,300 | 16 | 101% | 101% | 385% | ▲▲ | 96% | 100% | 95% | 96% | 123% |
20250303 | 1,240 | 1,254 | 1,189 | 1,191 | 58,800 | -33 | 97% | 96% | 45% | ▼ | 102% | 101% | 98% | 94% | 120% |
20250304 | 1,193 | 1,230 | 1,187 | 1,217 | 66,700 | 26 | 102% | 102% | 113% | ▲ | 102% | 99% | 95% | 96% | 122% |
20250305 | 1,217 | 1,245 | 1,205 | 1,236 | 68,000 | 19 | 102% | 102% | 102% | ▲▲ | 100% | 95% | 93% | 97% | 124% |
20250306 | 1,239 | 1,247 | 1,230 | 1,235 | 29,800 | -1 | 100% | 100% | 44% | ▼ | 97% | 96% | 93% | 97% | 107% |
20250307 | 1,235 | 1,236 | 1,186 | 1,194 | 64,600 | -41 | 97% | 97% | 217% | ▼▼ | 101% | 99% | 96% | 94% | 103% |
20250310 | 1,195 | 1,231 | 1,185 | 1,206 | 44,000 | 12 | 101% | 101% | 68% | ▲ | 97% | 99% | 0% | 95% | 104% |
20250311 | 1,188 | 1,190 | 1,140 | 1,155 | 61,300 | -51 | 96% | 97% | 139% | ▼ | 103% | 103% | 0% | 91% | 100% |
20250312 | 1,146 | 1,185 | 1,143 | 1,179 | 44,200 | 24 | 102% | 103% | 72% | ▲ | 99% | 99% | 0% | 93% | 102% |
20250313 | 1,188 | 1,195 | 1,176 | 1,180 | 20,100 | 1 | 100% | 99% | 45% | ▲▲ | 101% | 99% | 0% | 93% | 102% |
20250314 | 1,169 | 1,184 | 1,166 | 1,177 | 31,900 | -3 | 100% | 101% | 159% | ▼ | 99% | 96% | 0% | 92% | 102% |
20250317 | 1,189 | 1,197 | 1,174 | 1,179 | 35,900 | 2 | 100% | 99% | 113% | ▲ | 99% | 97% | 0% | 93% | 102% |
20250318 | 1,189 | 1,203 | 1,167 | 1,172 | 36,900 | -7 | 99% | 99% | 103% | ▼ | 99% | 98% | 0% | 92% | 101% |
20250319 | 1,172 | 1,173 | 1,156 | 1,157 | 26,400 | -15 | 99% | 99% | 72% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
20250321 | 1,139 | 1,155 | 1,125 | 1,146 | 41,900 | -11 | 99% | 101% | 159% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
20250324 | 1,139 | 1,160 | 1,132 | 1,134 | 31,600 | -12 | 99% | 100% | 75% | ▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
20250325 | 1,134 | 1,150 | 1,117 | 1,148 | 42,500 | 14 | 101% | 101% | 134% | ▲ | % | % | % | 93% | 101% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 15,100 | 166,200 | 0 | 79,500 | 15,100 | 86,700 |
2025-03-07 | 26,100 | 164,900 | 0 | 81,800 | 26,100 | 83,100 |
2025-02-28 | 32,100 | 169,300 | 0 | 82,500 | 32,100 | 86,800 |
2025-02-21 | 36,800 | 180,800 | 0 | 97,800 | 36,800 | 83,000 |
2025-02-14 | 38,300 | 197,000 | 0 | 102,400 | 38,300 | 94,600 |
2025-02-07 | 34,300 | 213,000 | 0 | 101,700 | 34,300 | 111,300 |
2025-01-31 | 12,800 | 170,100 | 0 | 84,400 | 12,800 | 85,700 |
2025-01-24 | 13,100 | 148,300 | 0 | 88,000 | 13,100 | 60,300 |
2025-01-17 | 14,200 | 150,700 | 100 | 87,900 | 14,100 | 62,800 |
2025-01-10 | 21,500 | 153,900 | 0 | 89,800 | 21,500 | 64,100 |
2024-12-27 | 20,200 | 157,400 | 0 | 90,100 | 20,200 | 67,300 |
2024-12-20 | 19,400 | 160,500 | 0 | 88,800 | 19,400 | 71,700 |
2024-12-13 | 24,100 | 166,100 | 0 | 95,200 | 24,100 | 70,900 |
2024-12-06 | 23,400 | 153,600 | 0 | 92,800 | 23,400 | 60,800 |
2024-11-29 | 39,600 | 140,100 | 0 | 89,700 | 39,600 | 50,400 |
2024-11-22 | 49,200 | 148,300 | 0 | 91,000 | 49,200 | 57,300 |
2024-11-15 | 46,600 | 143,100 | 0 | 94,200 | 46,600 | 48,900 |
2024-11-08 | 34,400 | 138,100 | 0 | 93,000 | 34,400 | 45,100 |
2024-11-01 | 36,900 | 146,800 | 0 | 95,400 | 36,900 | 51,400 |
2024-10-25 | 23,400 | 152,900 | 0 | 98,600 | 23,400 | 54,300 |
2024-10-18 | 23,600 | 155,200 | 0 | 98,100 | 23,600 | 57,100 |
2024-10-11 | 22,100 | 164,100 | 0 | 105,000 | 22,100 | 59,100 |
2024-10-04 | 20,500 | 165,600 | 0 | 108,300 | 20,500 | 57,300 |
2024-09-27 | 21,300 | 177,200 | 0 | 110,900 | 21,300 | 66,300 |
2024-09-20 | 19,200 | 171,500 | 0 | 111,900 | 19,200 | 59,600 |
2024-09-13 | 21,000 | 182,300 | 0 | 117,500 | 21,000 | 64,800 |
2024-09-06 | 22,100 | 178,100 | 0 | 110,700 | 22,100 | 67,400 |
2024-08-30 | 19,900 | 202,300 | 0 | 110,800 | 19,900 | 91,500 |
2024-08-23 | 19,300 | 207,300 | 0 | 110,600 | 19,300 | 96,700 |
2024-08-16 | 19,800 | 215,600 | 0 | 115,300 | 19,800 | 100,300 |
2024-08-09 | 21,600 | 215,500 | 0 | 113,100 | 21,600 | 102,400 |
2024-08-02 | 21,100 | 306,600 | 0 | 155,700 | 21,100 | 150,900 |
2024-07-26 | 25,700 | 311,900 | 200 | 157,200 | 25,500 | 154,700 |
2024-07-19 | 37,200 | 303,100 | 200 | 156,300 | 37,000 | 146,800 |
2024-07-12 | 35,500 | 306,300 | 200 | 160,600 | 35,300 | 145,700 |
2024-07-05 | 30,100 | 325,700 | 200 | 165,400 | 29,900 | 160,300 |
2024-06-28 | 34,300 | 337,500 | 0 | 164,500 | 34,300 | 173,000 |
2024-06-21 | 36,400 | 336,300 | 0 | 170,600 | 36,400 | 165,700 |
2024-06-14 | 31,200 | 346,600 | 0 | 174,300 | 31,200 | 172,300 |
2024-06-07 | 23,200 | 357,700 | 0 | 175,100 | 23,200 | 182,600 |
2024-05-31 | 19,300 | 365,700 | 0 | 172,200 | 19,300 | 193,500 |
2024-05-24 | 15,900 | 358,600 | 0 | 167,200 | 15,900 | 191,400 |
2024-05-17 | 14,400 | 339,400 | 0 | 165,900 | 14,400 | 173,500 |
2024-05-10 | 22,000 | 339,900 | 0 | 165,000 | 22,000 | 174,900 |
2024-05-02 | 19,900 | 353,600 | 0 | 169,000 | 19,900 | 184,600 |
2024-04-26 | 19,300 | 361,900 | 0 | 174,800 | 19,300 | 187,100 |
2024-04-19 | 16,700 | 379,100 | 0 | 182,500 | 16,700 | 196,600 |
2024-04-12 | 22,200 | 352,600 | 0 | 183,500 | 22,200 | 169,100 |
2024-04-05 | 33,400 | 366,700 | 0 | 180,600 | 33,400 | 186,100 |
2024-03-29 | 41,200 | 334,300 | 0 | 174,300 | 41,200 | 160,000 |
2024-03-22 | 50,300 | 338,900 | 0 | 180,700 | 50,300 | 158,200 |
2024-03-15 | 77,600 | 364,800 | 14,000 | 183,600 | 63,600 | 181,200 |
2024-03-08 | 102,000 | 325,700 | 21,700 | 163,300 | 80,300 | 162,400 |
2024-03-01 | 89,100 | 311,200 | 21,700 | 173,900 | 67,400 | 137,300 |
2024-02-22 | 63,300 | 272,200 | 21,700 | 159,600 | 41,600 | 112,600 |
2024-02-16 | 71,500 | 281,800 | 21,700 | 159,400 | 49,800 | 122,400 |
2024-02-09 | 84,400 | 299,600 | 21,700 | 160,700 | 62,700 | 138,900 |
2024-02-02 | 102,800 | 272,300 | 21,700 | 154,600 | 81,100 | 117,700 |
2024-01-26 | 119,000 | 283,700 | 21,700 | 143,400 | 97,300 | 140,300 |
2024-01-19 | 112,100 | 300,300 | 17,800 | 156,400 | 94,300 | 143,900 |
2024-01-12 | 153,400 | 298,000 | 17,800 | 158,600 | 135,600 | 139,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 66,410 | 0.49% | ▼ | -6,500 | 933 | 951 | 933 | 938 | 37,400 |
2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 72,910 | 0.54% | ▼ | -10,000 | 940 | 943 | 917 | 930 | 97,200 |
2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 82,910 | 0.61% | ▼ | 911 | 943 | 911 | 939 | 93,900 | |
2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 102,510 | 0.76% | ▼ | -14,200 | 906 | 912 | 900 | 907 | 38,300 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 116,710 | 0.86% | ▼ | -15,600 | 884 | 915 | 884 | 905 | 70,300 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 132,310 | 0.98% | ▼ | -10,000 | 920 | 920 | 889 | 894 | 67,900 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 132,310 | 0.98% | ▼ | -10,000 | 920 | 920 | 889 | 894 | 67,900 |
2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 142,310 | 1.06% | ▼ | -17,900 | 908 | 921 | 908 | 915 | 65,400 |
2024-05-30 | GOLDMAN SACHS INTERNATIONAL | 160,210 | 1.19% | ▼ | -2,800 | 792 | 797 | 778 | 797 | 50,400 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 163,010 | 1.21% | ▲ | 7,300 | 860 | 860 | 825 | 830 | 119,900 |
2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 155,710 | 1.16% | ▼ | -12,800 | 889 | 929 | 864 | 879 | 115,100 |
2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 168,510 | 1.25% | ▲ | 8,900 | 910 | 926 | 910 | 923 | 59,200 |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 159,610 | 1.18% | ▼ | -1,900 | 898 | 915 | 898 | 913 | 45,200 |
2024-05-02 | GOLDMAN SACHS INTERNATIONAL | 161,510 | 1.20% | ▲ | 500 | 904 | 905 | 881 | 891 | 40,700 |
2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 161,010 | 1.19% | ▼ | -800 | 885 | 905 | 885 | 892 | 44,100 |
2024-04-23 | GOLDMAN SACHS INTERNATIONAL | 161,810 | 1.20% | ▲ | 4,400 | 880 | 890 | 873 | 880 | 26,600 |
2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 157,410 | 1.17% | ▼ | -5,400 | 857 | 899 | 855 | 897 | 82,800 |
2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 162,810 | 1.21% | ▲ | 12,600 | 855 | 864 | 845 | 862 | 53,300 |
2024-04-04 | GOLDMAN SACHS INTERNATIONAL | 150,210 | 1.11% | ▲ | 15,800 | 850 | 861 | 839 | 855 | 63,800 |
2024-03-14 | GOLDMAN SACHS INTERNATIONAL | 134,410 | 1.00% | ▲ | 400 | 875 | 887 | 874 | 878 | 75,400 |
2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 134,010 | 0.99% | ▼ | -1,700 | 915 | 915 | 884 | 886 | 106,300 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 135,710 | 1.01% | ▲ | 3,500 | 893 | 936 | 889 | 910 | 160,100 |
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 |
---|---|---|---|---|---|
S100TNC8 | 350 | 2024-06-20 09:12 | 株式会社メンバーズ | 大和アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100T10P | 350 | 2024-03-11 12:00 | 株式会社メンバーズ | デジタル・アドバタイジング・コンソーシアム株式会社 | 変更報告書 |
S100SYK5 | 350 | 2024-02-27 12:00 | 株式会社メンバーズ | デジタル・アドバタイジング・コンソーシアム株式会社 | 変更報告書 |
S100SRYY | 350 | 2024-02-08 12:00 | 株式会社メンバーズ | デジタル・アドバタイジング・コンソーシアム株式会社 | 変更報告書 |
S100SPJ5 | 350 | 2024-02-01 12:00 | 株式会社メンバーズ | デジタル・アドバタイジング・コンソーシアム株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2130 | 1 | メンバーズ|Members Co.,Ltd. | 2025-03-25 19:27:38 |
2130 | 2 | 株主、個人投資家向けオンライン会社説明会開催のお知らせ|メンバーズについて|メンバーズ | 2024-07-25 22:29:30 |
2130 | 2 | 第29期定時株主総会および決算説明会 アーカイブ動画公開のお知らせ|メンバーズについて|メンバーズ | 2024-06-21 23:29:54 |
2130 | 2 | IRに関する免責事項|IR情報|メンバーズ | 2024-06-19 00:39:56 |
2130 | 2 | 株式情報|IR情報|メンバーズ | 2024-06-19 00:39:55 |
2130 | 2 | IRカレンダー|IR情報|メンバーズ | 2024-06-19 00:39:53 |
2130 | 2 | 株主還元(配当)|IR情報|メンバーズ | 2024-06-19 00:39:52 |
2130 | 2 | IRライブラリ|IR情報|メンバーズ | 2024-06-19 00:39:51 |
2130 | 2 | その他IR資料|IR情報|メンバーズ | 2024-06-19 00:39:50 |
2130 | 2 | 株主総会資料|IR情報|メンバーズ | 2024-06-19 00:39:49 |