| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 1,022 | 1,040 | 1,011 | 1,024 | 9,200 | 6 | 101% | 100% | 41% | ▲ | 99% | 103% | 86% | 95% | 110% |
| 20250120 | 1,047 | 1,047 | 1,028 | 1,032 | 7,900 | 8 | 101% | 99% | 86% | ▲▲ | 100% | 104% | 86% | 96% | 110% |
| 20250121 | 1,045 | 1,045 | 1,033 | 1,043 | 6,600 | 11 | 101% | 100% | 84% | ▲▲▲ | 100% | 105% | 86% | 97% | 112% |
| 20250122 | 1,045 | 1,052 | 1,044 | 1,050 | 12,100 | 7 | 101% | 100% | 183% | ▲▲▲▲ | 101% | 108% | 85% | 97% | 112% |
| 20250123 | 1,053 | 1,062 | 1,053 | 1,061 | 9,000 | 11 | 101% | 101% | 74% | ▲▲▲▲▲ | 101% | 107% | 84% | 98% | 113% |
| 20250124 | 1,067 | 1,078 | 1,065 | 1,078 | 11,900 | 17 | 102% | 101% | 132% | ▲▲▲▲▲▲ | 100% | 88% | 83% | 100% | 113% |
| 20250127 | 1,085 | 1,088 | 1,083 | 1,087 | 20,600 | 9 | 101% | 100% | 173% | ▲▲▲▲▲▲▲ | 101% | 85% | 82% | 100% | 114% |
| 20250128 | 1,088 | 1,100 | 1,087 | 1,097 | 27,600 | 10 | 101% | 101% | 134% | ▲▲▲▲▲▲▲▲ | 104% | 81% | 82% | 100% | 115% |
| 20250129 | 1,100 | 1,147 | 1,100 | 1,141 | 49,100 | 44 | 104% | 104% | 178% | ▲▲▲▲▲▲▲▲▲ | 102% | 93% | 94% | 100% | 118% |
| 20250130 | 941 | 981 | 929 | 956 | 125,000 | -185 | 84% | 102% | 255% | ▼ | 98% | 95% | 94% | 84% | 100% |
| 20250131 | 946 | 947 | 930 | 930 | 30,400 | -26 | 97% | 98% | 24% | ▼▼ | 98% | 98% | 97% | 82% | 100% |
| 20250203 | 915 | 925 | 895 | 895 | 20,700 | -35 | 96% | 98% | 68% | ▼▼▼ | 97% | 99% | 99% | 78% | 100% |
| 20250204 | 895 | 896 | 872 | 872 | 14,000 | -23 | 97% | 97% | 68% | ▼▼▼▼ | 99% | 100% | 101% | 76% | 100% |
| 20250205 | 872 | 876 | 862 | 865 | 11,100 | -7 | 99% | 99% | 79% | ▼▼▼▼▼ | 104% | 104% | 101% | 76% | 100% |
| 20250206 | 865 | 900 | 864 | 896 | 12,600 | 31 | 104% | 104% | 114% | ▲ | 99% | 100% | 97% | 79% | 104% |
| 20250207 | 900 | 900 | 888 | 889 | 4,200 | -7 | 99% | 99% | 33% | ▼ | 98% | 100% | 98% | 78% | 103% |
| 20250210 | 889 | 890 | 871 | 871 | 6,500 | -18 | 98% | 98% | 155% | ▼▼ | 100% | 102% | 99% | 76% | 101% |
| 20250212 | 872 | 888 | 872 | 876 | 3,600 | 5 | 101% | 100% | 55% | ▲ | 102% | 101% | 99% | 77% | 101% |
| 20250213 | 876 | 897 | 876 | 897 | 3,900 | 21 | 102% | 102% | 108% | ▲▲ | 99% | 99% | 96% | 79% | 104% |
| 20250214 | 897 | 897 | 883 | 886 | 4,000 | -11 | 99% | 99% | 103% | ▼ | 99% | 99% | 97% | 78% | 102% |
| 20250217 | 894 | 897 | 888 | 889 | 5,100 | 3 | 100% | 99% | 128% | ▲ | 99% | 98% | 96% | 78% | 103% |
| 20250218 | 892 | 895 | 887 | 887 | 2,700 | -2 | 100% | 99% | 53% | ▼ | 100% | 98% | 97% | 78% | 103% |
| 20250219 | 887 | 889 | 886 | 887 | 3,500 | 0 | 100% | 100% | 130% | -- | 100% | 98% | 97% | 78% | 103% |
| 20250220 | 887 | 887 | 878 | 885 | 7,200 | -2 | 100% | 100% | 206% | ▼ | 99% | 98% | 97% | 78% | 102% |
| 20250225 | 883 | 884 | 875 | 876 | 3,500 | -9 | 99% | 99% | 49% | ▼▼ | 99% | 99% | 98% | 77% | 101% |
| 20250226 | 876 | 876 | 864 | 864 | 6,200 | -12 | 99% | 99% | 177% | ▼▼▼ | 101% | 100% | 99% | 76% | 100% |
| 20250227 | 866 | 880 | 865 | 871 | 6,400 | 7 | 101% | 101% | 103% | ▲ | 99% | 99% | 99% | 76% | 101% |
| 20250228 | 869 | 876 | 860 | 860 | 4,400 | -11 | 99% | 99% | 69% | ▼ | 99% | 98% | 98% | 75% | 100% |
| 20250303 | 876 | 876 | 865 | 865 | 2,600 | 5 | 101% | 99% | 59% | ▲ | 99% | 99% | 99% | 90% | 101% |
| 20250304 | 865 | 865 | 860 | 860 | 2,300 | -5 | 99% | 99% | 88% | ▼ | 99% | 99% | 98% | 92% | 100% |
| 20250305 | 870 | 870 | 861 | 863 | 1,100 | 3 | 100% | 99% | 48% | ▲ | 100% | 99% | 98% | 96% | 100% |
| 20250306 | 864 | 870 | 860 | 860 | 2,800 | -3 | 100% | 100% | 255% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20250307 | 860 | 869 | 856 | 856 | 3,900 | -4 | 100% | 100% | 139% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20250310 | 860 | 866 | 857 | 860 | 2,500 | 4 | 100% | 100% | 64% | ▲ | 100% | 100% | 99% | 96% | 100% |
| 20250311 | 856 | 856 | 853 | 853 | 4,300 | -7 | 99% | 100% | 172% | ▼ | 100% | 100% | 99% | 95% | 100% |
| 20250312 | 856 | 856 | 854 | 855 | 1,900 | 2 | 100% | 100% | 44% | ▲ | 100% | 101% | 99% | 95% | 100% |
| 20250313 | 855 | 856 | 852 | 852 | 3,300 | -3 | 100% | 100% | 174% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20250314 | 853 | 857 | 853 | 853 | 5,400 | 1 | 100% | 100% | 164% | ▲ | 100% | 100% | 102% | 95% | 100% |
| 20250317 | 853 | 856 | 853 | 853 | 4,000 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 102% | 96% | 100% |
| 20250318 | 856 | 861 | 856 | 860 | 5,800 | 7 | 101% | 100% | 145% | ▲ | 99% | 98% | 102% | 97% | 101% |
| 20250319 | 860 | 860 | 853 | 855 | 2,600 | -5 | 99% | 99% | 45% | ▼ | 100% | 98% | 102% | 96% | 100% |
| 20250321 | 854 | 859 | 850 | 850 | 7,200 | -5 | 99% | 100% | 277% | ▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20250324 | 851 | 851 | 844 | 845 | 9,300 | -5 | 99% | 99% | 129% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20250325 | 844 | 850 | 842 | 842 | 3,800 | -3 | 100% | 100% | 41% | ▼▼▼▼ | 100% | 100% | 104% | 96% | 100% |
| 20250326 | 842 | 845 | 838 | 840 | 5,400 | -2 | 100% | 100% | 142% | ▼▼▼▼▼ | 99% | 101% | 104% | 96% | 100% |
| 20250327 | 840 | 841 | 831 | 831 | 5,700 | -9 | 99% | 99% | 106% | ▼▼▼▼▼▼ | 102% | 102% | 105% | 95% | 100% |
| 20250328 | 833 | 851 | 833 | 847 | 3,100 | 16 | 102% | 102% | 54% | ▲ | 99% | 99% | 103% | 98% | 102% |
| 20250331 | 843 | 849 | 831 | 836 | 4,800 | -11 | 99% | 99% | 155% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20250401 | 843 | 848 | 841 | 846 | 2,200 | 10 | 101% | 100% | 46% | ▲ | 100% | 98% | 100% | 98% | 102% |
| 20250402 | 846 | 849 | 842 | 848 | 1,800 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20250403 | 838 | 846 | 834 | 834 | 2,900 | -14 | 98% | 100% | 161% | ▼ | 97% | 102% | 0% | 97% | 100% |
| 20250404 | 831 | 837 | 802 | 802 | 10,400 | -32 | 96% | 97% | 359% | ▼▼ | 109% | 115% | 0% | 93% | 100% |
| 20250408 | 761 | 832 | 761 | 832 | 4,900 | 30 | 104% | 109% | 47% | ▲ | 100% | 105% | 0% | 97% | 104% |
| 20250409 | 829 | 831 | 810 | 830 | 2,100 | -2 | 100% | 100% | 43% | ▼ | 97% | 104% | 0% | 97% | 103% |
| 20250410 | 840 | 844 | 814 | 817 | 5,100 | -13 | 98% | 97% | 243% | ▼▼ | 104% | 104% | 0% | 95% | 102% |
| 20250411 | 811 | 848 | 810 | 846 | 4,200 | 29 | 104% | 104% | 82% | ▲ | 103% | 99% | 0% | 98% | 105% |
| 20250414 | 849 | 873 | 849 | 873 | 3,100 | 27 | 103% | 103% | 74% | ▲▲ | 100% | 0% | 0% | 100% | 109% |
| 20250415 | 875 | 875 | 865 | 871 | 1,600 | -2 | 100% | 100% | 52% | ▼ | 96% | 0% | 0% | 100% | 109% |
| 20250416 | 873 | 1,010 | 835 | 839 | 136,600 | -32 | 96% | 96% | 8538% | ▼▼ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 841 | 868 | 839 | 843 | 5,700 | 4 | 100% | 100% | 4% | ▲ | % | % | % | 97% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 28,400 | 0 | 4,900 | 0 | 23,500 |
| 2025-04-04 | 0 | 28,800 | 0 | 5,700 | 0 | 23,100 |
| 2025-03-28 | 0 | 32,100 | 0 | 10,800 | 0 | 21,300 |
| 2025-03-21 | 0 | 27,400 | 0 | 8,400 | 0 | 19,000 |
| 2025-03-14 | 0 | 29,900 | 0 | 8,500 | 0 | 21,400 |
| 2025-03-07 | 0 | 27,300 | 0 | 7,900 | 0 | 19,400 |
| 2025-02-28 | 0 | 26,600 | 0 | 7,900 | 0 | 18,700 |
| 2025-02-21 | 0 | 21,700 | 0 | 6,900 | 0 | 14,800 |
| 2025-02-14 | 0 | 22,500 | 0 | 4,600 | 0 | 17,900 |
| 2025-02-07 | 0 | 21,200 | 0 | 4,300 | 0 | 16,900 |
| 2025-01-31 | 0 | 14,900 | 0 | 1,700 | 0 | 13,200 |
| 2025-01-24 | 0 | 11,700 | 0 | 6,400 | 0 | 5,300 |
| 2025-01-17 | 0 | 15,600 | 0 | 5,900 | 0 | 9,700 |
| 2025-01-10 | 100 | 19,500 | 100 | 6,200 | 0 | 13,300 |
| 2024-12-27 | 0 | 28,500 | 0 | 8,600 | 0 | 19,900 |
| 2024-12-20 | 0 | 31,200 | 0 | 10,700 | 0 | 20,500 |
| 2024-12-13 | 600 | 32,600 | 600 | 14,700 | 0 | 17,900 |
| 2024-12-06 | 0 | 35,500 | 0 | 17,800 | 0 | 17,700 |
| 2024-11-29 | 0 | 36,300 | 0 | 17,800 | 0 | 18,500 |
| 2024-11-22 | 0 | 40,400 | 0 | 17,200 | 0 | 23,200 |
| 2024-11-15 | 0 | 42,800 | 0 | 21,000 | 0 | 21,800 |
| 2024-11-08 | 0 | 41,000 | 0 | 21,100 | 0 | 19,900 |
| 2024-11-01 | 0 | 40,900 | 0 | 21,000 | 0 | 19,900 |
| 2024-10-25 | 0 | 41,400 | 0 | 21,200 | 0 | 20,200 |
| 2024-10-18 | 0 | 41,000 | 0 | 22,300 | 0 | 18,700 |
| 2024-10-11 | 0 | 42,300 | 0 | 23,000 | 0 | 19,300 |
| 2024-10-04 | 0 | 38,000 | 0 | 22,100 | 0 | 15,900 |
| 2024-09-27 | 0 | 38,900 | 0 | 21,200 | 0 | 17,700 |
| 2024-09-20 | 0 | 37,300 | 0 | 21,300 | 0 | 16,000 |
| 2024-09-13 | 0 | 35,900 | 0 | 20,600 | 0 | 15,300 |
| 2024-09-06 | 0 | 34,700 | 0 | 21,100 | 0 | 13,600 |
| 2024-08-30 | 0 | 35,700 | 0 | 22,000 | 0 | 13,700 |
| 2024-08-23 | 0 | 39,200 | 0 | 21,700 | 0 | 17,500 |
| 2024-08-16 | 0 | 38,800 | 0 | 20,400 | 0 | 18,400 |
| 2024-08-09 | 0 | 38,100 | 0 | 18,200 | 0 | 19,900 |
| 2024-08-02 | 0 | 70,200 | 0 | 34,100 | 0 | 36,100 |
| 2024-07-26 | 2,200 | 79,800 | 2,200 | 45,300 | 0 | 34,500 |
| 2024-07-19 | 100 | 97,600 | 100 | 48,400 | 0 | 49,200 |
| 2024-07-12 | 0 | 99,000 | 0 | 49,600 | 0 | 49,400 |
| 2024-07-05 | 200 | 116,700 | 200 | 54,100 | 0 | 62,600 |
| 2024-06-28 | 0 | 147,600 | 0 | 52,400 | 0 | 95,200 |
| 2024-06-21 | 10,500 | 153,000 | 10,500 | 60,500 | 0 | 92,500 |
| 2024-06-14 | 0 | 133,700 | 0 | 88,300 | 0 | 45,400 |
| 2024-06-07 | 0 | 133,900 | 0 | 86,600 | 0 | 47,300 |
| 2024-05-31 | 0 | 136,500 | 0 | 80,000 | 0 | 56,500 |
| 2024-05-24 | 0 | 151,500 | 0 | 80,600 | 0 | 70,900 |
| 2024-05-17 | 0 | 161,200 | 0 | 76,900 | 0 | 84,300 |
| 2024-05-10 | 0 | 154,900 | 0 | 74,700 | 0 | 80,200 |
| 2024-05-02 | 0 | 185,800 | 0 | 75,500 | 0 | 110,300 |
| 2024-04-26 | 0 | 183,800 | 0 | 70,600 | 0 | 113,200 |
| 2024-04-19 | 0 | 190,800 | 0 | 69,100 | 0 | 121,700 |
| 2024-04-12 | 0 | 196,300 | 0 | 72,800 | 0 | 123,500 |
| 2024-04-05 | 0 | 197,500 | 0 | 66,800 | 0 | 130,700 |
| 2024-03-29 | 0 | 194,600 | 0 | 65,900 | 0 | 128,700 |
| 2024-03-22 | 0 | 197,300 | 0 | 64,500 | 0 | 132,800 |
| 2024-03-15 | 200 | 172,900 | 200 | 62,800 | 0 | 110,100 |
| 2024-03-08 | 0 | 166,800 | 0 | 65,600 | 0 | 101,200 |
| 2024-03-01 | 0 | 172,900 | 0 | 61,200 | 0 | 111,700 |
| 2024-02-22 | 0 | 167,200 | 0 | 55,900 | 0 | 111,300 |
| 2024-02-16 | 0 | 161,500 | 0 | 57,100 | 0 | 104,400 |
| 2024-02-09 | 0 | 155,600 | 0 | 52,300 | 0 | 103,300 |
| 2024-02-02 | 0 | 161,800 | 0 | 53,200 | 0 | 108,600 |
| 2024-01-26 | 0 | 154,800 | 0 | 54,000 | 0 | 100,800 |
| 2024-01-19 | 0 | 159,100 | 0 | 49,300 | 0 | 109,800 |
| 2024-01-12 | 0 | 153,900 | 0 | 48,600 | 0 | 105,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-02 | UBS AG | 8,300 | 0.44% | ▼ | -2,800 | 795 | 811 | 778 | 782 | 68,600 |
| 2024-08-01 | UBS AG | 11,100 | 0.60% | ▲ | 884 | 884 | 795 | 820 | 75,600 | |
| 2024-08-01 | Compass HTV LLC | 8,400 | 0.45% | ▼ | -1,700 | 884 | 884 | 795 | 820 | 75,600 |
| 2024-07-30 | Nomura International plc | 9,200 | 0.49% | ▼ | -13,600 | 960 | 960 | 900 | 900 | 79,300 |
| 2024-07-25 | Nomura International plc | 22,800 | 1.23% | ▲ | 7,600 | 980 | 988 | 967 | 976 | 28,500 |
| 2024-07-24 | Nomura International plc | 15,200 | 0.82% | ▲ | 4,300 | 994 | 1,000 | 981 | 981 | 33,500 |
| 2024-07-23 | Nomura International plc | 10,900 | 0.59% | ▲ | 984 | 990 | 976 | 987 | 24,500 | |
| 2024-07-09 | Compass HTV LLC | 10,100 | 0.54% | ▲ | 1,070 | 1,070 | 961 | 978 | 91,600 | |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,500 | 0.24% | ▼ | -7,900 | 986 | 1,046 | 979 | 1,037 | 109,500 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 4,500 | 0.24% | ▼ | -7,900 | 986 | 1,046 | 979 | 1,037 | 109,500 |
| 2024-06-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,400 | 0.67% | ▲ | 817 | 828 | 816 | 828 | 54,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2997 | 1 | 高品質なトランクルームを選ぶなら『ストレージ王』のトランクルーム | 2025-04-17 18:26:28 |
| 2997 | 2 | 土地建物活用・トランクルーム投資 | 高品質なトランクルームを選ぶなら『ストレージ王』のトランクルーム | 2024-11-18 22:30:22 |
| 2997 | 3 | 2024.12.18newその他ストレージ王のトランクルームサービスサイトがアクセシビリティギャラリーサイトに掲載されました | 2024-12-18 11:32:35 |
| 2997 | 3 | 誠に勝手ながら、2024年12月30日（月）〜2025年1月3日（金）まで年末年始の休業とさせていただきます。 ※1月4日（土）より通常通りの営業となります。 | 高品質なトランクルームを選ぶなら『ス | 2024-12-03 23:31:54 |
| 2997 | 3 | 2020.05.18ニュースリリース株式会社タスキ様との業務提携について、プレスリリースを配信しました。 | 2024-11-26 23:32:53 |
| 2997 | 3 | 2021.06.25ニュースリリース「ストレージ王が西葛西駅南でトランクルームを出店」について、プレスリリースを配信しました。 | 2024-11-26 23:32:52 |
| 2997 | 3 | 2024.04.08ニュースリリース[ストレージ王]×[タイムズカー] タイムズカー入会特典の対象店舗拡大及び特別特典を新たに提供 | 2024-11-26 23:32:50 |
| 2997 | 3 | 2024.04.25ニュースリリース新宿フロントタワーに新コンセプトの店舗出店予定 | 2024-11-26 23:32:48 |
| 2997 | 3 | 2024.09.09newニュースリリースときわ台トランクルームで新サービスを提供開始 シェアサイクル「HELLO CYCLING」のステーションを... | 2024-11-26 23:32:45 |
| 2997 | 3 | 2020.05.17ニュースリリース株式会社タスキ様との業務提携について、プレスリリースを配信しました。 | 2024-11-18 22:32:14 |