| 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 | 880 | 910 | 879 | 890 | 10,200 | 10 | 101% | 101% | 77% | ▲▲▲▲ | 100% | 102% | 108% | 100% | 107% |
| 20240925 | 889 | 890 | 883 | 886 | 3,600 | -4 | 100% | 100% | 35% | ▼ | 98% | 102% | 109% | 100% | 107% |
| 20240926 | 887 | 889 | 870 | 873 | 6,300 | -13 | 99% | 98% | 175% | ▼▼ | 101% | 104% | 110% | 98% | 105% |
| 20240927 | 876 | 887 | 876 | 887 | 2,500 | 14 | 102% | 101% | 40% | ▲ | 100% | 104% | 109% | 100% | 107% |
| 20240930 | 885 | 888 | 879 | 887 | 5,700 | 0 | 100% | 100% | 228% | -- | 102% | 105% | 108% | 100% | 107% |
| 20241001 | 890 | 910 | 890 | 908 | 14,700 | 21 | 102% | 102% | 258% | ▲ | 100% | 104% | 106% | 100% | 110% |
| 20241002 | 910 | 917 | 907 | 908 | 7,400 | 0 | 100% | 100% | 50% | -- | 99% | 104% | 105% | 100% | 110% |
| 20241003 | 917 | 917 | 908 | 912 | 2,100 | 4 | 100% | 99% | 28% | ▲ | 99% | 103% | 104% | 100% | 110% |
| 20241004 | 926 | 926 | 919 | 920 | 5,400 | 8 | 101% | 99% | 257% | ▲▲ | 99% | 99% | 101% | 100% | 111% |
| 20241007 | 945 | 945 | 928 | 938 | 9,100 | 18 | 102% | 99% | 169% | ▲▲▲ | 100% | 99% | 101% | 100% | 113% |
| 20241008 | 950 | 970 | 939 | 950 | 14,500 | 12 | 101% | 100% | 159% | ▲▲▲▲ | 98% | 97% | 99% | 100% | 115% |
| 20241009 | 965 | 965 | 950 | 950 | 4,900 | 0 | 100% | 98% | 34% | -- | 98% | 98% | 100% | 100% | 115% |
| 20241010 | 956 | 956 | 938 | 938 | 5,100 | -12 | 99% | 98% | 104% | ▼ | 99% | 101% | 102% | 99% | 113% |
| 20241011 | 940 | 951 | 928 | 928 | 3,900 | -10 | 99% | 99% | 76% | ▼▼ | 99% | 102% | 101% | 98% | 111% |
| 20241015 | 947 | 947 | 936 | 937 | 3,600 | 9 | 101% | 99% | 92% | ▲ | 100% | 103% | 103% | 99% | 111% |
| 20241016 | 937 | 940 | 935 | 937 | 2,300 | 0 | 100% | 100% | 64% | -- | 100% | 102% | 103% | 99% | 111% |
| 20241017 | 937 | 945 | 937 | 941 | 2,100 | 4 | 100% | 100% | 91% | ▲ | 99% | 100% | 101% | 99% | 109% |
| 20241018 | 956 | 956 | 946 | 950 | 3,100 | 9 | 101% | 99% | 148% | ▲▲ | 101% | 99% | 101% | 100% | 109% |
| 20241021 | 950 | 964 | 949 | 964 | 7,300 | 14 | 101% | 101% | 235% | ▲▲▲ | 100% | 98% | 101% | 100% | 110% |
| 20241022 | 955 | 963 | 952 | 952 | 3,700 | -12 | 99% | 100% | 51% | ▼ | 100% | 100% | 101% | 99% | 109% |
| 20241023 | 954 | 966 | 954 | 954 | 4,500 | 2 | 100% | 100% | 122% | ▲ | 99% | 100% | 101% | 99% | 109% |
| 20241024 | 953 | 953 | 941 | 944 | 6,400 | -10 | 99% | 99% | 142% | ▼ | 98% | 101% | 102% | 98% | 108% |
| 20241025 | 945 | 950 | 930 | 930 | 4,800 | -14 | 99% | 98% | 75% | ▼▼ | 101% | 103% | 104% | 96% | 105% |
| 20241028 | 928 | 938 | 928 | 933 | 4,200 | 3 | 100% | 101% | 88% | ▲ | 101% | 102% | 102% | 97% | 105% |
| 20241029 | 941 | 960 | 938 | 950 | 4,000 | 17 | 102% | 101% | 95% | ▲▲ | 99% | 99% | 99% | 99% | 105% |
| 20241030 | 964 | 968 | 950 | 952 | 5,300 | 2 | 100% | 99% | 133% | ▲▲▲ | 99% | 98% | 99% | 99% | 105% |
| 20241031 | 966 | 966 | 952 | 955 | 3,700 | 3 | 100% | 99% | 70% | ▲▲▲▲ | 100% | 99% | 96% | 99% | 105% |
| 20241101 | 956 | 966 | 953 | 954 | 2,700 | -1 | 100% | 100% | 73% | ▼ | 100% | 101% | 96% | 99% | 104% |
| 20241105 | 954 | 967 | 951 | 956 | 3,800 | 2 | 100% | 100% | 141% | ▲ | 99% | 100% | 96% | 99% | 103% |
| 20241106 | 959 | 959 | 950 | 951 | 2,200 | -5 | 99% | 99% | 58% | ▼ | 98% | 100% | 96% | 99% | 102% |
| 20241107 | 964 | 964 | 938 | 942 | 7,900 | -9 | 99% | 98% | 359% | ▼▼ | 100% | 102% | 99% | 98% | 102% |
| 20241108 | 948 | 949 | 942 | 949 | 2,000 | 7 | 101% | 100% | 25% | ▲ | 101% | 101% | 99% | 98% | 102% |
| 20241111 | 950 | 965 | 950 | 960 | 5,000 | 11 | 101% | 101% | 250% | ▲▲ | 99% | 99% | 97% | 100% | 103% |
| 20241112 | 967 | 968 | 954 | 960 | 2,700 | 0 | 100% | 99% | 54% | -- | 100% | 95% | 97% | 100% | 103% |
| 20241113 | 964 | 965 | 962 | 964 | 1,600 | 4 | 100% | 100% | 59% | ▲ | 99% | 94% | 97% | 100% | 104% |
| 20241114 | 965 | 965 | 956 | 957 | 5,200 | -7 | 99% | 99% | 325% | ▼ | 99% | 94% | 98% | 99% | 103% |
| 20241115 | 962 | 963 | 955 | 957 | 2,700 | 0 | 100% | 99% | 52% | -- | 101% | 100% | 104% | 99% | 103% |
| 20241118 | 900 | 922 | 882 | 913 | 47,900 | -44 | 95% | 101% | 1774% | ▼ | 99% | 93% | 103% | 95% | 100% |
| 20241119 | 915 | 915 | 906 | 906 | 6,000 | -7 | 99% | 99% | 13% | ▼▼ | 100% | 95% | 104% | 94% | 100% |
| 20241120 | 906 | 913 | 906 | 906 | 2,800 | 0 | 100% | 100% | 47% | -- | 100% | 96% | 104% | 94% | 100% |
| 20241121 | 902 | 905 | 900 | 901 | 4,800 | -5 | 99% | 100% | 171% | ▼ | 94% | 101% | 104% | 93% | 100% |
| 20241122 | 903 | 903 | 813 | 848 | 59,100 | -53 | 94% | 94% | 1231% | ▼▼ | 100% | 107% | 111% | 88% | 100% |
| 20241125 | 848 | 859 | 830 | 851 | 21,600 | 3 | 100% | 100% | 37% | ▲ | 100% | 107% | 110% | 88% | 100% |
| 20241126 | 857 | 876 | 853 | 859 | 11,200 | 8 | 101% | 100% | 52% | ▲▲ | 100% | 107% | 110% | 89% | 101% |
| 20241127 | 861 | 866 | 860 | 862 | 5,300 | 3 | 100% | 100% | 47% | ▲▲▲ | 103% | 105% | 107% | 89% | 102% |
| 20241128 | 879 | 910 | 874 | 909 | 12,200 | 47 | 105% | 103% | 230% | ▲▲▲▲ | 100% | 103% | 104% | 94% | 107% |
| 20241129 | 909 | 910 | 900 | 910 | 6,800 | 1 | 100% | 100% | 56% | ▲▲▲▲▲ | 100% | 103% | 103% | 94% | 107% |
| 20241202 | 915 | 927 | 910 | 919 | 11,400 | 9 | 101% | 100% | 168% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 95% | 108% |
| 20241203 | 924 | 924 | 915 | 920 | 4,700 | 1 | 100% | 100% | 41% | ▲▲▲▲▲▲▲ | 101% | 102% | 103% | 95% | 108% |
| 20241204 | 920 | 932 | 920 | 926 | 6,200 | 6 | 101% | 101% | 132% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 102% | 96% | 109% |
| 20241205 | 926 | 937 | 923 | 937 | 4,600 | 11 | 101% | 101% | 74% | ▲▲▲▲▲▲▲▲▲ | 100% | 99% | 100% | 97% | 110% |
| 20241206 | 940 | 941 | 935 | 939 | 4,100 | 2 | 100% | 100% | 89% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 99% | 0% | 97% | 111% |
| 20241209 | 944 | 944 | 935 | 935 | 6,800 | -4 | 100% | 99% | 166% | ▼ | 100% | 100% | 0% | 97% | 110% |
| 20241210 | 938 | 939 | 933 | 939 | 3,800 | 4 | 100% | 100% | 56% | ▲ | 99% | 100% | 0% | 97% | 111% |
| 20241211 | 940 | 940 | 933 | 933 | 4,200 | -6 | 99% | 99% | 111% | ▼ | 100% | 101% | 0% | 97% | 110% |
| 20241212 | 934 | 938 | 933 | 933 | 5,200 | 0 | 100% | 100% | 124% | -- | 99% | 101% | 0% | 97% | 110% |
| 20241213 | 933 | 935 | 925 | 925 | 8,300 | -8 | 99% | 99% | 160% | ▼ | 101% | 101% | 0% | 99% | 109% |
| 20241216 | 934 | 942 | 931 | 942 | 11,900 | 17 | 102% | 101% | 143% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20241217 | 944 | 945 | 941 | 941 | 6,600 | -1 | 100% | 100% | 55% | ▼ | 99% | 0% | 0% | 100% | 111% |
| 20241218 | 941 | 941 | 929 | 934 | 6,600 | -7 | 99% | 99% | 100% | ▼▼ | 100% | 0% | 0% | 99% | 110% |
| 20241219 | 936 | 938 | 930 | 938 | 5,400 | 4 | 100% | 100% | 82% | ▲ | 101% | 0% | 0% | 100% | 111% |
| 20241220 | 938 | 943 | 936 | 943 | 3,000 | 5 | 101% | 101% | 56% | ▲▲ | % | % | % | 100% | 111% |
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 | 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 | 2024-12-21 23:20:48 |
| 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 |