| 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 | 109 | 109 | 107 | 108 | 70,300 | -1 | 99% | 99% | 901% | ▼ | 101% | 101% | 99% | 97% | 100% |
| 20240726 | 107 | 109 | 107 | 108 | 9,800 | 0 | 100% | 101% | 14% | -- | 100% | 99% | 98% | 97% | 100% |
| 20240729 | 108 | 109 | 108 | 108 | 4,000 | 0 | 100% | 100% | 41% | -- | 100% | 96% | 98% | 97% | 100% |
| 20240730 | 108 | 109 | 108 | 108 | 3,700 | 0 | 100% | 100% | 93% | -- | 100% | 85% | 98% | 97% | 100% |
| 20240731 | 108 | 109 | 108 | 108 | 8,800 | 0 | 100% | 100% | 238% | -- | 99% | 88% | 98% | 97% | 100% |
| 20240801 | 108 | 108 | 107 | 107 | 18,400 | -1 | 99% | 99% | 209% | ▼ | 98% | 90% | 100% | 96% | 100% |
| 20240802 | 106 | 106 | 103 | 104 | 137,200 | -3 | 97% | 98% | 746% | ▼▼ | 84% | 96% | 104% | 94% | 100% |
| 20240805 | 102 | 102 | 85 | 86 | 167,900 | -18 | 83% | 84% | 122% | ▼▼▼ | 105% | 111% | 120% | 78% | 100% |
| 20240806 | 88 | 95 | 84 | 92 | 186,500 | 6 | 107% | 105% | 111% | ▲ | 102% | 114% | 114% | 84% | 107% |
| 20240807 | 93 | 97 | 92 | 95 | 128,500 | 3 | 103% | 102% | 69% | ▲▲ | 100% | 113% | 113% | 86% | 110% |
| 20240808 | 94 | 96 | 94 | 94 | 14,600 | -1 | 99% | 100% | 11% | ▼ | 102% | 107% | 110% | 85% | 109% |
| 20240809 | 96 | 98 | 94 | 98 | 45,000 | 4 | 104% | 102% | 308% | ▲ | 99% | 104% | 107% | 89% | 114% |
| 20240813 | 99 | 100 | 97 | 98 | 63,800 | 0 | 100% | 99% | 142% | -- | 105% | 102% | 105% | 89% | 114% |
| 20240814 | 101 | 106 | 99 | 106 | 241,900 | 8 | 108% | 105% | 379% | ▲ | 101% | 102% | 103% | 97% | 123% |
| 20240815 | 101 | 104 | 101 | 102 | 150,600 | -4 | 96% | 101% | 62% | ▼ | 100% | 100% | 101% | 94% | 119% |
| 20240816 | 103 | 103 | 100 | 103 | 64,500 | 1 | 101% | 100% | 43% | ▲ | 98% | 100% | 101% | 94% | 120% |
| 20240819 | 103 | 103 | 101 | 101 | 12,800 | -2 | 98% | 98% | 20% | ▼ | 101% | 101% | 102% | 93% | 117% |
| 20240820 | 102 | 103 | 102 | 103 | 20,300 | 2 | 102% | 101% | 159% | ▲ | 101% | 101% | 99% | 94% | 120% |
| 20240821 | 102 | 103 | 102 | 103 | 25,200 | 0 | 100% | 101% | 124% | -- | 100% | 103% | 98% | 94% | 120% |
| 20240822 | 103 | 103 | 103 | 103 | 13,200 | 0 | 100% | 100% | 52% | -- | 100% | 103% | 98% | 95% | 120% |
| 20240823 | 103 | 104 | 103 | 103 | 8,700 | 0 | 100% | 100% | 66% | -- | 100% | 101% | 98% | 95% | 120% |
| 20240826 | 103 | 103 | 102 | 103 | 2,100 | 0 | 100% | 100% | 24% | -- | 100% | 101% | 98% | 95% | 120% |
| 20240827 | 103 | 104 | 102 | 103 | 6,200 | 0 | 100% | 100% | 295% | -- | 102% | 100% | 97% | 95% | 120% |
| 20240828 | 104 | 106 | 103 | 106 | 26,800 | 3 | 103% | 102% | 432% | ▲ | 99% | 99% | 96% | 98% | 123% |
| 20240829 | 105 | 105 | 104 | 104 | 7,400 | -2 | 98% | 99% | 28% | ▼ | 100% | 96% | 97% | 97% | 121% |
| 20240830 | 104 | 105 | 104 | 104 | 1,100 | 0 | 100% | 100% | 15% | -- | 100% | 96% | 98% | 98% | 121% |
| 20240902 | 104 | 104 | 103 | 104 | 2,700 | 0 | 100% | 100% | 245% | -- | 99% | 95% | 97% | 98% | 121% |
| 20240903 | 105 | 105 | 104 | 104 | 800 | 0 | 100% | 99% | 30% | -- | 99% | 100% | 101% | 98% | 113% |
| 20240904 | 101 | 103 | 98 | 100 | 93,200 | -4 | 96% | 99% | 11650% | ▼ | 102% | 103% | 104% | 94% | 106% |
| 20240905 | 98 | 101 | 98 | 100 | 27,300 | 0 | 100% | 102% | 29% | -- | 97% | 99% | 101% | 94% | 106% |
| 20240906 | 101 | 101 | 98 | 98 | 38,200 | -2 | 98% | 97% | 140% | ▼ | 104% | 104% | 106% | 92% | 100% |
| 20240909 | 96 | 100 | 96 | 100 | 24,300 | 2 | 102% | 104% | 64% | ▲ | 101% | 100% | 102% | 94% | 102% |
| 20240910 | 100 | 101 | 100 | 101 | 1,300 | 1 | 101% | 101% | 5% | ▲▲ | 98% | 99% | 102% | 95% | 103% |
| 20240911 | 100 | 101 | 97 | 98 | 19,600 | -3 | 97% | 98% | 1508% | ▼ | 101% | 101% | 103% | 92% | 100% |
| 20240912 | 99 | 101 | 99 | 100 | 15,100 | 2 | 102% | 101% | 77% | ▲ | 99% | 100% | 101% | 94% | 102% |
| 20240913 | 101 | 101 | 99 | 100 | 6,700 | 0 | 100% | 99% | 44% | -- | 99% | 101% | 102% | 94% | 102% |
| 20240917 | 100 | 100 | 98 | 99 | 13,700 | -1 | 99% | 99% | 204% | ▼ | 99% | 101% | 102% | 93% | 101% |
| 20240918 | 100 | 100 | 99 | 99 | 2,500 | 0 | 100% | 99% | 18% | -- | 101% | 102% | 103% | 93% | 101% |
| 20240919 | 99 | 101 | 99 | 100 | 4,400 | 1 | 101% | 101% | 176% | ▲ | 100% | 98% | 101% | 94% | 102% |
| 20240920 | 101 | 101 | 100 | 101 | 10,700 | 1 | 101% | 100% | 243% | ▲▲ | 98% | 99% | 102% | 95% | 103% |
| 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% | 95% | 98% | 102% |
| 20241007 | 100 | 101 | 100 | 101 | 12,100 | 1 | 101% | 101% | 202% | ▲ | 99% | 101% | 0% | 99% | 103% |
| 20241008 | 101 | 102 | 100 | 100 | 15,300 | -1 | 99% | 99% | 126% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241009 | 101 | 102 | 100 | 102 | 16,200 | 2 | 102% | 101% | 106% | ▲ | 99% | 97% | 0% | 100% | 104% |
| 20241010 | 101 | 101 | 100 | 100 | 8,100 | -2 | 98% | 99% | 50% | ▼ | 102% | 98% | 0% | 98% | 102% |
| 20241011 | 100 | 102 | 99 | 102 | 30,300 | 2 | 102% | 102% | 374% | ▲ | 100% | 95% | 0% | 100% | 104% |
| 20241015 | 102 | 102 | 101 | 102 | 20,400 | 0 | 100% | 100% | 67% | -- | 97% | 95% | 0% | 100% | 104% |
| 20241016 | 101 | 101 | 98 | 98 | 106,400 | -4 | 96% | 97% | 522% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241017 | 99 | 99 | 97 | 98 | 30,600 | 0 | 100% | 99% | 29% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 98 | 98 | 96 | 97 | 42,700 | -1 | 99% | 99% | 140% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 97 | 98 | 96 | 96 | 14,400 | -1 | 99% | 99% | 34% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 96 | 97 | 95 | 95 | 22,200 | -1 | 99% | 99% | 154% | ▼▼▼ | % | % | % | 93% | 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 | 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 |
|---|---|---|---|
| 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. | 2024-10-23 07:26:06 |
| 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 |