| 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 | 100 | 101 | 98 | 98 | 33,200 | -3 | 97% | 98% | 310% | ▼ | 102% | 103% | 103% | 92% | 100% |
| 20240925 | 99 | 101 | 98 | 101 | 15,900 | 3 | 103% | 102% | 48% | ▲ | 100% | 103% | 103% | 95% | 103% |
| 20240926 | 99 | 100 | 99 | 99 | 52,700 | -2 | 98% | 100% | 331% | ▼ | 100% | 103% | 103% | 93% | 101% |
| 20240927 | 99 | 99 | 97 | 99 | 21,000 | 0 | 100% | 100% | 40% | -- | 102% | 106% | 106% | 95% | 101% |
| 20240930 | 96 | 106 | 96 | 98 | 179,500 | -1 | 99% | 102% | 855% | ▼ | 104% | 103% | 100% | 94% | 100% |
| 20241001 | 98 | 108 | 98 | 102 | 234,400 | 4 | 104% | 104% | 131% | ▲ | 99% | 100% | 97% | 98% | 104% |
| 20241002 | 101 | 103 | 100 | 100 | 27,300 | -2 | 98% | 99% | 12% | ▼ | 100% | 100% | 95% | 96% | 102% |
| 20241003 | 102 | 102 | 101 | 102 | 12,200 | 2 | 102% | 100% | 45% | ▲ | 99% | 101% | 95% | 100% | 104% |
| 20241004 | 101 | 102 | 100 | 100 | 6,000 | -2 | 98% | 99% | 49% | ▼ | 101% | 102% | 96% | 98% | 102% |
| 20241007 | 100 | 101 | 100 | 101 | 12,100 | 1 | 101% | 101% | 202% | ▲ | 99% | 101% | 95% | 99% | 103% |
| 20241008 | 101 | 102 | 100 | 100 | 15,300 | -1 | 99% | 99% | 126% | ▼ | 101% | 101% | 95% | 98% | 102% |
| 20241009 | 101 | 102 | 100 | 102 | 16,200 | 2 | 102% | 101% | 106% | ▲ | 99% | 97% | 97% | 100% | 104% |
| 20241010 | 101 | 101 | 100 | 100 | 8,100 | -2 | 98% | 99% | 50% | ▼ | 102% | 98% | 98% | 98% | 102% |
| 20241011 | 100 | 102 | 99 | 102 | 30,300 | 2 | 102% | 102% | 374% | ▲ | 100% | 95% | 96% | 100% | 104% |
| 20241015 | 102 | 102 | 101 | 102 | 20,400 | 0 | 100% | 100% | 67% | -- | 97% | 95% | 97% | 100% | 104% |
| 20241016 | 101 | 101 | 98 | 98 | 106,400 | -4 | 96% | 97% | 522% | ▼ | 99% | 97% | 103% | 96% | 100% |
| 20241017 | 99 | 99 | 97 | 98 | 30,600 | 0 | 100% | 99% | 29% | -- | 99% | 98% | 104% | 96% | 100% |
| 20241018 | 98 | 98 | 96 | 97 | 42,700 | -1 | 99% | 99% | 140% | ▼ | 99% | 97% | 105% | 95% | 100% |
| 20241021 | 97 | 98 | 96 | 96 | 14,400 | -1 | 99% | 99% | 34% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241022 | 96 | 97 | 95 | 95 | 22,200 | -1 | 99% | 99% | 154% | ▼▼▼ | 99% | 99% | 105% | 93% | 100% |
| 20241023 | 97 | 106 | 95 | 96 | 520,700 | 1 | 101% | 99% | 2345% | ▲ | 98% | 100% | 106% | 94% | 101% |
| 20241024 | 96 | 96 | 93 | 94 | 71,400 | -2 | 98% | 98% | 14% | ▼ | 99% | 102% | 109% | 92% | 100% |
| 20241025 | 94 | 96 | 92 | 93 | 60,500 | -1 | 99% | 99% | 85% | ▼▼ | 101% | 100% | 107% | 91% | 100% |
| 20241028 | 95 | 96 | 92 | 96 | 19,200 | 3 | 103% | 101% | 32% | ▲ | 99% | 99% | 106% | 94% | 103% |
| 20241029 | 96 | 96 | 95 | 95 | 1,700 | -1 | 99% | 99% | 9% | ▼ | 101% | 100% | 107% | 93% | 102% |
| 20241030 | 95 | 96 | 95 | 96 | 14,800 | 1 | 101% | 101% | 871% | ▲ | 99% | 101% | 105% | 94% | 103% |
| 20241031 | 95 | 95 | 94 | 94 | 11,500 | -2 | 98% | 99% | 78% | ▼ | 101% | 104% | 105% | 92% | 101% |
| 20241101 | 94 | 96 | 93 | 95 | 29,300 | 1 | 101% | 101% | 255% | ▲ | 99% | 102% | 103% | 93% | 102% |
| 20241105 | 96 | 96 | 94 | 95 | 16,200 | 0 | 100% | 99% | 55% | -- | 100% | 103% | 104% | 93% | 102% |
| 20241106 | 95 | 97 | 95 | 95 | 20,000 | 0 | 100% | 100% | 123% | -- | 100% | 102% | 103% | 93% | 102% |
| 20241107 | 96 | 98 | 96 | 96 | 38,400 | 1 | 101% | 100% | 192% | ▲ | 100% | 104% | 101% | 94% | 103% |
| 20241108 | 98 | 102 | 96 | 98 | 93,000 | 2 | 102% | 100% | 242% | ▲▲ | 101% | 105% | 102% | 96% | 105% |
| 20241111 | 97 | 98 | 96 | 98 | 11,600 | 0 | 100% | 101% | 12% | -- | 99% | 102% | 101% | 96% | 105% |
| 20241112 | 98 | 98 | 96 | 97 | 48,400 | -1 | 99% | 99% | 417% | ▼ | 100% | 100% | 101% | 95% | 104% |
| 20241113 | 98 | 100 | 97 | 98 | 65,600 | 1 | 101% | 100% | 136% | ▲ | 103% | 99% | 100% | 100% | 105% |
| 20241114 | 99 | 102 | 98 | 102 | 47,400 | 4 | 104% | 103% | 72% | ▲▲ | 99% | 98% | 98% | 100% | 110% |
| 20241115 | 101 | 102 | 100 | 100 | 64,900 | -2 | 98% | 99% | 137% | ▼ | 94% | 95% | 94% | 98% | 108% |
| 20241118 | 104 | 122 | 98 | 98 | 3,473,500 | -2 | 98% | 94% | 5352% | ▼▼ | 99% | 100% | 99% | 96% | 105% |
| 20241119 | 99 | 99 | 97 | 98 | 238,900 | 0 | 100% | 99% | 7% | -- | 98% | 100% | 99% | 96% | 105% |
| 20241120 | 99 | 100 | 96 | 97 | 415,500 | -1 | 99% | 98% | 174% | ▼ | 102% | 101% | 101% | 95% | 104% |
| 20241121 | 97 | 99 | 97 | 99 | 117,700 | 2 | 102% | 102% | 28% | ▲ | 100% | 100% | 99% | 97% | 106% |
| 20241122 | 99 | 100 | 98 | 99 | 118,500 | 0 | 100% | 100% | 101% | -- | 99% | 99% | 98% | 97% | 106% |
| 20241125 | 100 | 100 | 98 | 99 | 62,600 | 0 | 100% | 99% | 53% | -- | 99% | 100% | 99% | 97% | 105% |
| 20241126 | 99 | 99 | 98 | 98 | 23,300 | -1 | 99% | 99% | 37% | ▼ | 98% | 99% | 99% | 96% | 104% |
| 20241127 | 99 | 99 | 97 | 97 | 35,600 | -1 | 99% | 98% | 153% | ▼▼ | 102% | 100% | 101% | 95% | 103% |
| 20241128 | 97 | 99 | 97 | 99 | 62,900 | 2 | 102% | 102% | 177% | ▲ | 101% | 99% | 99% | 97% | 105% |
| 20241129 | 98 | 99 | 98 | 99 | 6,600 | 0 | 100% | 101% | 10% | -- | 99% | 97% | 97% | 97% | 104% |
| 20241202 | 99 | 99 | 98 | 98 | 3,500 | -1 | 99% | 99% | 53% | ▼ | 99% | 99% | 98% | 96% | 103% |
| 20241203 | 98 | 98 | 97 | 97 | 35,800 | -1 | 99% | 99% | 1023% | ▼▼ | 100% | 100% | 99% | 95% | 102% |
| 20241204 | 97 | 97 | 96 | 97 | 8,200 | 0 | 100% | 100% | 23% | -- | 99% | 100% | 99% | 95% | 101% |
| 20241205 | 97 | 97 | 96 | 96 | 23,600 | -1 | 99% | 99% | 288% | ▼ | 98% | 101% | 97% | 94% | 100% |
| 20241206 | 97 | 97 | 95 | 95 | 15,800 | -1 | 99% | 98% | 67% | ▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20241209 | 96 | 98 | 96 | 97 | 40,000 | 2 | 102% | 101% | 253% | ▲ | 100% | 100% | 0% | 95% | 102% |
| 20241210 | 97 | 98 | 97 | 97 | 10,900 | 0 | 100% | 100% | 27% | -- | 100% | 99% | 0% | 95% | 102% |
| 20241211 | 97 | 98 | 97 | 97 | 13,900 | 0 | 100% | 100% | 128% | -- | 101% | 99% | 0% | 95% | 102% |
| 20241212 | 97 | 98 | 97 | 98 | 16,200 | 1 | 101% | 101% | 117% | ▲ | 100% | 99% | 0% | 98% | 103% |
| 20241213 | 97 | 98 | 97 | 97 | 16,600 | -1 | 99% | 100% | 102% | ▼ | 98% | 98% | 0% | 98% | 102% |
| 20241216 | 98 | 98 | 96 | 96 | 15,100 | -1 | 99% | 98% | 91% | ▼▼ | 100% | 98% | 0% | 97% | 101% |
| 20241217 | 96 | 97 | 96 | 96 | 12,800 | 0 | 100% | 100% | 85% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 96 | 96 | 95 | 96 | 53,400 | 0 | 100% | 100% | 417% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241219 | 97 | 97 | 95 | 96 | 12,900 | 0 | 100% | 99% | 24% | -- | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 95 | 95 | 93 | 94 | 99,500 | -2 | 98% | 99% | 771% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 782,000 | 0 | 200,400 | 0 | 581,600 |
| 2024-12-06 | 0 | 781,300 | 0 | 210,500 | 0 | 570,800 |
| 2024-11-29 | 0 | 827,300 | 0 | 208,200 | 0 | 619,100 |
| 2024-11-22 | 0 | 827,200 | 0 | 205,900 | 0 | 621,300 |
| 2024-11-15 | 0 | 761,700 | 0 | 287,300 | 0 | 474,400 |
| 2024-11-08 | 0 | 723,500 | 0 | 229,400 | 0 | 494,100 |
| 2024-11-01 | 0 | 720,500 | 0 | 244,900 | 0 | 475,600 |
| 2024-10-25 | 0 | 726,200 | 0 | 249,300 | 0 | 476,900 |
| 2024-10-18 | 0 | 767,700 | 0 | 296,100 | 0 | 471,600 |
| 2024-10-11 | 0 | 806,000 | 0 | 363,200 | 0 | 442,800 |
| 2024-10-04 | 0 | 815,600 | 0 | 357,800 | 0 | 457,800 |
| 2024-09-27 | 0 | 823,700 | 0 | 371,700 | 0 | 452,000 |
| 2024-09-20 | 0 | 839,300 | 0 | 370,900 | 0 | 468,400 |
| 2024-09-13 | 0 | 828,500 | 0 | 369,500 | 0 | 459,000 |
| 2024-09-06 | 0 | 922,600 | 0 | 468,000 | 0 | 454,600 |
| 2024-08-30 | 0 | 909,400 | 0 | 451,500 | 0 | 457,900 |
| 2024-08-23 | 0 | 913,100 | 0 | 439,500 | 0 | 473,600 |
| 2024-08-16 | 0 | 897,300 | 0 | 424,600 | 0 | 472,700 |
| 2024-08-09 | 0 | 834,200 | 0 | 455,900 | 0 | 378,300 |
| 2024-08-02 | 0 | 914,200 | 0 | 424,000 | 0 | 490,200 |
| 2024-07-26 | 0 | 890,500 | 0 | 380,000 | 0 | 510,500 |
| 2024-07-19 | 0 | 871,300 | 0 | 358,300 | 0 | 513,000 |
| 2024-07-12 | 0 | 942,100 | 0 | 422,500 | 0 | 519,600 |
| 2024-07-05 | 0 | 971,400 | 0 | 462,100 | 0 | 509,300 |
| 2024-06-28 | 0 | 972,600 | 0 | 463,600 | 0 | 509,000 |
| 2024-06-21 | 0 | 978,100 | 0 | 416,700 | 0 | 561,400 |
| 2024-06-14 | 0 | 999,200 | 0 | 361,800 | 0 | 637,400 |
| 2024-06-07 | 0 | 1,008,600 | 0 | 359,100 | 0 | 649,500 |
| 2024-05-31 | 0 | 1,018,500 | 0 | 353,500 | 0 | 665,000 |
| 2024-05-24 | 0 | 1,039,800 | 0 | 328,100 | 0 | 711,700 |
| 2024-05-17 | 0 | 928,200 | 0 | 400,900 | 0 | 527,300 |
| 2024-05-10 | 0 | 1,048,900 | 0 | 509,300 | 0 | 539,600 |
| 2024-05-02 | 0 | 1,057,100 | 0 | 539,800 | 0 | 517,300 |
| 2024-04-26 | 0 | 1,079,700 | 0 | 536,500 | 0 | 543,200 |
| 2024-04-19 | 0 | 1,058,500 | 0 | 442,900 | 0 | 615,600 |
| 2024-04-12 | 0 | 1,063,300 | 0 | 402,400 | 0 | 660,900 |
| 2024-04-05 | 0 | 1,064,700 | 0 | 340,400 | 0 | 724,300 |
| 2024-03-29 | 0 | 1,069,000 | 0 | 273,700 | 0 | 795,300 |
| 2024-03-22 | 0 | 1,011,700 | 0 | 309,500 | 0 | 702,200 |
| 2024-03-15 | 0 | 945,500 | 0 | 290,300 | 0 | 655,200 |
| 2024-03-08 | 0 | 938,200 | 0 | 274,600 | 0 | 663,600 |
| 2024-03-01 | 0 | 861,600 | 0 | 180,400 | 0 | 681,200 |
| 2024-02-22 | 0 | 876,500 | 0 | 235,500 | 0 | 641,000 |
| 2024-02-16 | 0 | 859,700 | 0 | 246,800 | 0 | 612,900 |
| 2024-02-09 | 0 | 812,500 | 0 | 213,500 | 0 | 599,000 |
| 2024-02-02 | 0 | 824,800 | 0 | 214,100 | 0 | 610,700 |
| 2024-01-26 | 0 | 831,800 | 0 | 212,800 | 0 | 619,000 |
| 2024-01-19 | 0 | 878,600 | 0 | 260,700 | 0 | 617,900 |
| 2024-01-12 | 0 | 929,900 | 0 | 303,800 | 0 | 626,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:40 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20241114 | 15:40 | 夢みつけ隊 | 令和7年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240814 | 10:00 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240814 | 10:00 | 夢みつけ隊 | 令和7年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240626 | 17:00 | 夢みつけ隊 | 公益財団法人 財務会計基準機構への加入状況について |
| 20240626 | 17:00 | 夢みつけ隊 | 支配株主等に関する事項について |
| 20240626 | 17:00 | 夢みつけ隊 | 「スタンダード市場」上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 16:00 | 夢みつけ隊 | 営業外収益及び特別損失の計上並びに業績予想と実績値との差異に関するお知らせ |
| 20240520 | 16:00 | 夢みつけ隊 | 令和6年3月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:10 | 夢みつけ隊 | 通期業績予想の修正に関するお知らせ |
| 20240214 | 15:10 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240214 | 15:10 | 夢みつけ隊 | 令和6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 |
|---|---|---|---|
| 2673 | 1 | 夢みつけ隊株式会社. | 2024-12-21 17:23:03 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-21 12:17:15 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-21 12:17:14 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-15 12:19:55 |