| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 105% | 96% | 100% |
| 20250324 | 851 | 851 | 844 | 845 | 9,300 | -5 | 99% | 99% | 129% | ▼▼▼ | 100% | 100% | 106% | 95% | 100% |
| 20250325 | 844 | 850 | 842 | 842 | 3,800 | -3 | 100% | 100% | 41% | ▼▼▼▼ | 100% | 100% | 107% | 96% | 100% |
| 20250326 | 842 | 845 | 838 | 840 | 5,400 | -2 | 100% | 100% | 142% | ▼▼▼▼▼ | 99% | 101% | 107% | 96% | 100% |
| 20250327 | 840 | 841 | 831 | 831 | 5,700 | -9 | 99% | 99% | 106% | ▼▼▼▼▼▼ | 102% | 102% | 108% | 95% | 100% |
| 20250328 | 833 | 851 | 833 | 847 | 3,100 | 16 | 102% | 102% | 54% | ▲ | 99% | 99% | 107% | 98% | 102% |
| 20250331 | 843 | 849 | 831 | 836 | 4,800 | -11 | 99% | 99% | 155% | ▼ | 100% | 99% | 107% | 97% | 101% |
| 20250401 | 843 | 848 | 841 | 846 | 2,200 | 10 | 101% | 100% | 46% | ▲ | 100% | 98% | 106% | 98% | 102% |
| 20250402 | 846 | 849 | 842 | 848 | 1,800 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 99% | 107% | 98% | 102% |
| 20250403 | 838 | 846 | 834 | 834 | 2,900 | -14 | 98% | 100% | 161% | ▼ | 97% | 102% | 108% | 97% | 100% |
| 20250404 | 831 | 837 | 802 | 802 | 10,400 | -32 | 96% | 97% | 359% | ▼▼ | 109% | 115% | 118% | 93% | 100% |
| 20250408 | 761 | 832 | 761 | 832 | 4,900 | 30 | 104% | 109% | 47% | ▲ | 100% | 105% | 109% | 97% | 104% |
| 20250409 | 829 | 831 | 810 | 830 | 2,100 | -2 | 100% | 100% | 43% | ▼ | 97% | 104% | 106% | 97% | 103% |
| 20250410 | 840 | 844 | 814 | 817 | 5,100 | -13 | 98% | 97% | 243% | ▼▼ | 104% | 104% | 109% | 95% | 102% |
| 20250411 | 811 | 848 | 810 | 846 | 4,200 | 29 | 104% | 104% | 82% | ▲ | 103% | 101% | 104% | 98% | 105% |
| 20250414 | 849 | 873 | 849 | 873 | 3,100 | 27 | 103% | 103% | 74% | ▲▲ | 100% | 103% | 98% | 100% | 109% |
| 20250415 | 875 | 875 | 865 | 871 | 1,600 | -2 | 100% | 100% | 52% | ▼ | 96% | 103% | 99% | 100% | 109% |
| 20250416 | 873 | 1,010 | 835 | 839 | 136,600 | -32 | 96% | 96% | 8538% | ▼▼ | 100% | 107% | 102% | 96% | 105% |
| 20250417 | 841 | 868 | 839 | 843 | 5,700 | 4 | 100% | 100% | 4% | ▲ | 101% | 107% | 102% | 97% | 105% |
| 20250418 | 845 | 866 | 845 | 856 | 2,900 | 13 | 102% | 101% | 51% | ▲▲ | 104% | 103% | 102% | 98% | 107% |
| 20250421 | 861 | 984 | 857 | 897 | 141,000 | 41 | 105% | 104% | 4862% | ▲▲▲ | 100% | 98% | 98% | 100% | 112% |
| 20250422 | 899 | 899 | 879 | 895 | 3,400 | -2 | 100% | 100% | 2% | ▼ | 100% | 98% | 98% | 100% | 112% |
| 20250423 | 896 | 900 | 885 | 900 | 4,400 | 5 | 101% | 100% | 129% | ▲ | 99% | 95% | 98% | 100% | 112% |
| 20250424 | 901 | 901 | 890 | 890 | 1,900 | -10 | 99% | 99% | 43% | ▼ | 98% | 96% | 99% | 99% | 111% |
| 20250425 | 893 | 901 | 879 | 879 | 1,900 | -11 | 99% | 98% | 100% | ▼▼ | 100% | 97% | 100% | 98% | 110% |
| 20250428 | 880 | 891 | 880 | 880 | 1,800 | 1 | 100% | 100% | 95% | ▲ | 97% | 98% | 100% | 98% | 110% |
| 20250430 | 880 | 881 | 825 | 850 | 11,200 | -30 | 97% | 97% | 622% | ▼ | 101% | 101% | 104% | 94% | 106% |
| 20250501 | 850 | 868 | 850 | 858 | 4,000 | 8 | 101% | 101% | 36% | ▲ | 99% | 99% | 102% | 95% | 107% |
| 20250502 | 866 | 868 | 854 | 857 | 2,100 | -1 | 100% | 99% | 53% | ▼ | 99% | 99% | 103% | 95% | 107% |
| 20250507 | 857 | 863 | 850 | 850 | 3,000 | -7 | 99% | 99% | 143% | ▼▼ | 102% | 101% | 104% | 94% | 106% |
| 20250508 | 846 | 860 | 846 | 860 | 2,100 | 10 | 101% | 102% | 70% | ▲ | 100% | 99% | 103% | 96% | 105% |
| 20250509 | 854 | 862 | 853 | 854 | 2,800 | -6 | 99% | 100% | 133% | ▼ | 99% | 98% | 103% | 95% | 105% |
| 20250512 | 854 | 860 | 840 | 849 | 4,400 | -5 | 99% | 99% | 157% | ▼▼ | 100% | 101% | 104% | 94% | 104% |
| 20250513 | 850 | 858 | 846 | 851 | 2,400 | 2 | 100% | 100% | 55% | ▲ | 99% | 103% | 103% | 95% | 101% |
| 20250514 | 851 | 851 | 845 | 845 | 1,900 | -6 | 99% | 99% | 79% | ▼ | 99% | 103% | 102% | 94% | 101% |
| 20250515 | 850 | 850 | 838 | 838 | 2,800 | -7 | 99% | 99% | 147% | ▼▼ | 100% | 105% | 104% | 93% | 100% |
| 20250516 | 837 | 897 | 836 | 841 | 42,600 | 3 | 100% | 100% | 1521% | ▲ | 100% | 103% | 102% | 93% | 100% |
| 20250519 | 856 | 856 | 842 | 855 | 1,900 | 14 | 102% | 100% | 4% | ▲▲ | 103% | 102% | 102% | 95% | 102% |
| 20250520 | 855 | 878 | 855 | 878 | 3,100 | 23 | 103% | 103% | 163% | ▲▲▲ | 100% | 99% | 99% | 98% | 105% |
| 20250521 | 877 | 878 | 871 | 876 | 2,000 | -2 | 100% | 100% | 65% | ▼ | 101% | 101% | 99% | 97% | 105% |
| 20250522 | 874 | 880 | 874 | 880 | 1,900 | 4 | 100% | 101% | 95% | ▲ | 99% | 100% | 98% | 98% | 105% |
| 20250523 | 880 | 880 | 867 | 867 | 900 | -13 | 99% | 99% | 47% | ▼ | 100% | 98% | 0% | 96% | 103% |
| 20250526 | 873 | 874 | 870 | 872 | 1,200 | 5 | 101% | 100% | 133% | ▲ | 100% | 98% | 0% | 98% | 104% |
| 20250527 | 873 | 874 | 867 | 869 | 2,000 | -3 | 100% | 100% | 167% | ▼ | 101% | 99% | 0% | 99% | 104% |
| 20250528 | 874 | 880 | 870 | 880 | 1,700 | 11 | 101% | 101% | 85% | ▲ | 100% | 102% | 0% | 100% | 105% |
| 20250529 | 850 | 867 | 840 | 850 | 14,100 | -30 | 97% | 100% | 829% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20250530 | 865 | 865 | 851 | 857 | 2,000 | 7 | 101% | 99% | 14% | ▲ | 98% | 99% | 0% | 97% | 102% |
| 20250602 | 872 | 872 | 855 | 855 | 2,300 | -2 | 100% | 98% | 115% | ▼ | 101% | 101% | 0% | 97% | 102% |
| 20250603 | 854 | 863 | 854 | 863 | 900 | 8 | 101% | 101% | 39% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20250604 | 862 | 870 | 860 | 870 | 1,300 | 7 | 101% | 101% | 144% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250605 | 867 | 867 | 861 | 865 | 1,700 | -5 | 99% | 100% | 131% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 864 | 864 | 857 | 863 | 1,000 | -2 | 100% | 100% | 59% | ▼▼ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 29,200 | 0 | 5,200 | 0 | 24,000 |
| 2025-05-23 | 0 | 28,300 | 0 | 5,300 | 0 | 23,000 |
| 2025-05-16 | 0 | 27,600 | 0 | 5,900 | 0 | 21,700 |
| 2025-05-09 | 0 | 29,900 | 0 | 5,600 | 0 | 24,300 |
| 2025-05-02 | 0 | 32,500 | 0 | 7,700 | 0 | 24,800 |
| 2025-04-25 | 0 | 35,600 | 0 | 4,400 | 0 | 31,200 |
| 2025-04-18 | 0 | 27,700 | 0 | 4,100 | 0 | 23,600 |
| 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 | 2025-06-06 22:20:43 |
| 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 |