| 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 | 187 | 187 | 180 | 180 | 321,200 | -4 | 98% | 96% | 115% | ▼ | 99% | 98% | 96% | 89% | 103% |
| 20240925 | 180 | 180 | 177 | 178 | 258,700 | -2 | 99% | 99% | 81% | ▼▼ | 101% | 98% | 97% | 89% | 102% |
| 20240926 | 179 | 181 | 178 | 181 | 285,400 | 3 | 102% | 101% | 110% | ▲ | 101% | 96% | 97% | 91% | 104% |
| 20240927 | 178 | 183 | 177 | 180 | 424,300 | -1 | 99% | 101% | 149% | ▼ | 99% | 98% | 99% | 90% | 103% |
| 20240930 | 175 | 178 | 171 | 173 | 418,400 | -7 | 96% | 99% | 99% | ▼▼ | 102% | 98% | 100% | 87% | 100% |
| 20241001 | 173 | 177 | 172 | 176 | 110,600 | 3 | 102% | 102% | 26% | ▲ | 96% | 97% | 98% | 89% | 102% |
| 20241002 | 176 | 176 | 169 | 169 | 255,600 | -7 | 96% | 96% | 231% | ▼ | 99% | 96% | 98% | 86% | 100% |
| 20241003 | 173 | 174 | 170 | 171 | 188,300 | 2 | 101% | 99% | 74% | ▲ | 99% | 97% | 99% | 90% | 101% |
| 20241004 | 171 | 174 | 170 | 170 | 149,700 | -1 | 99% | 99% | 80% | ▼ | 98% | 97% | 98% | 90% | 101% |
| 20241007 | 173 | 173 | 170 | 170 | 217,500 | 0 | 100% | 98% | 145% | -- | 98% | 101% | 100% | 92% | 101% |
| 20241008 | 170 | 171 | 165 | 166 | 299,700 | -4 | 98% | 98% | 138% | ▼ | 100% | 103% | 102% | 90% | 100% |
| 20241009 | 166 | 168 | 166 | 166 | 105,700 | 0 | 100% | 100% | 35% | -- | 99% | 103% | 101% | 90% | 100% |
| 20241010 | 168 | 171 | 166 | 166 | 136,300 | 0 | 100% | 99% | 129% | -- | 101% | 105% | 103% | 90% | 100% |
| 20241011 | 165 | 168 | 165 | 167 | 58,500 | 1 | 101% | 101% | 43% | ▲ | 101% | 100% | 101% | 91% | 101% |
| 20241015 | 169 | 171 | 167 | 171 | 163,700 | 4 | 102% | 101% | 280% | ▲▲ | 98% | 97% | 98% | 93% | 103% |
| 20241016 | 174 | 175 | 169 | 170 | 159,800 | -1 | 99% | 98% | 98% | ▼ | 101% | 97% | 99% | 92% | 102% |
| 20241017 | 171 | 175 | 170 | 173 | 141,700 | 3 | 102% | 101% | 89% | ▲ | 97% | 94% | 95% | 94% | 104% |
| 20241018 | 175 | 175 | 168 | 169 | 311,700 | -4 | 98% | 97% | 220% | ▼ | 99% | 95% | 98% | 92% | 102% |
| 20241021 | 170 | 170 | 168 | 168 | 91,700 | -1 | 99% | 99% | 29% | ▼▼ | 98% | 98% | 98% | 91% | 101% |
| 20241022 | 170 | 170 | 164 | 166 | 225,500 | -2 | 99% | 98% | 246% | ▼▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20241023 | 165 | 168 | 163 | 165 | 295,800 | -1 | 99% | 100% | 131% | ▼▼▼▼ | 99% | 103% | 102% | 91% | 100% |
| 20241024 | 163 | 164 | 161 | 162 | 130,300 | -3 | 98% | 99% | 44% | ▼▼▼▼▼ | 97% | 103% | 101% | 90% | 100% |
| 20241025 | 165 | 165 | 160 | 160 | 284,900 | -2 | 99% | 97% | 219% | ▼▼▼▼▼▼ | 106% | 108% | 106% | 89% | 100% |
| 20241028 | 157 | 170 | 157 | 167 | 313,400 | 7 | 104% | 106% | 110% | ▲ | 100% | 99% | 99% | 95% | 104% |
| 20241029 | 168 | 170 | 168 | 168 | 140,500 | 1 | 101% | 100% | 45% | ▲▲ | 99% | 98% | 98% | 95% | 105% |
| 20241030 | 169 | 170 | 167 | 168 | 85,500 | 0 | 100% | 99% | 61% | -- | 100% | 98% | 97% | 97% | 105% |
| 20241031 | 170 | 170 | 167 | 170 | 85,900 | 2 | 101% | 100% | 100% | ▲ | 99% | 98% | 99% | 98% | 106% |
| 20241101 | 167 | 169 | 166 | 166 | 145,800 | -4 | 98% | 99% | 170% | ▼ | 99% | 99% | 99% | 96% | 104% |
| 20241105 | 166 | 167 | 163 | 165 | 152,600 | -1 | 99% | 99% | 105% | ▼▼ | 100% | 99% | 99% | 95% | 103% |
| 20241106 | 166 | 169 | 164 | 166 | 188,400 | 1 | 101% | 100% | 123% | ▲ | 96% | 99% | 99% | 96% | 104% |
| 20241107 | 167 | 169 | 161 | 161 | 364,900 | -5 | 97% | 96% | 194% | ▼ | 101% | 102% | 102% | 93% | 101% |
| 20241108 | 162 | 164 | 161 | 163 | 257,400 | 2 | 101% | 101% | 71% | ▲ | 101% | 99% | 101% | 94% | 102% |
| 20241111 | 164 | 166 | 162 | 165 | 246,900 | 2 | 101% | 101% | 96% | ▲▲ | 99% | 98% | 99% | 95% | 103% |
| 20241112 | 166 | 169 | 163 | 165 | 344,100 | 0 | 100% | 99% | 139% | -- | 101% | 96% | 98% | 95% | 103% |
| 20241113 | 165 | 166 | 163 | 166 | 413,600 | 1 | 101% | 101% | 120% | ▲ | 96% | 94% | 96% | 96% | 104% |
| 20241114 | 167 | 167 | 161 | 161 | 638,100 | -5 | 97% | 96% | 154% | ▼ | 101% | 98% | 101% | 93% | 101% |
| 20241115 | 160 | 167 | 160 | 162 | 354,000 | 1 | 101% | 101% | 55% | ▲ | 98% | 98% | 99% | 95% | 101% |
| 20241118 | 161 | 161 | 156 | 158 | 484,500 | -4 | 98% | 98% | 137% | ▼ | 100% | 100% | 99% | 93% | 100% |
| 20241119 | 157 | 161 | 156 | 157 | 350,000 | -1 | 99% | 100% | 72% | ▼▼ | 97% | 105% | 99% | 92% | 100% |
| 20241120 | 157 | 159 | 153 | 153 | 509,600 | -4 | 97% | 97% | 146% | ▼▼▼ | 103% | 109% | 101% | 90% | 100% |
| 20241121 | 152 | 158 | 152 | 157 | 317,900 | 4 | 103% | 103% | 62% | ▲ | 99% | 103% | 97% | 92% | 103% |
| 20241122 | 157 | 158 | 154 | 155 | 230,600 | -2 | 99% | 99% | 73% | ▼ | 101% | 104% | 97% | 91% | 101% |
| 20241125 | 155 | 158 | 154 | 157 | 341,600 | 2 | 101% | 101% | 148% | ▲ | 105% | 103% | 96% | 92% | 103% |
| 20241126 | 157 | 165 | 157 | 165 | 476,900 | 8 | 105% | 105% | 140% | ▲▲ | 98% | 97% | 90% | 97% | 108% |
| 20241127 | 165 | 165 | 158 | 161 | 369,300 | -4 | 98% | 98% | 77% | ▼ | 101% | 98% | 93% | 95% | 105% |
| 20241128 | 159 | 161 | 158 | 160 | 315,200 | -1 | 99% | 101% | 85% | ▼▼ | 101% | 97% | 93% | 94% | 105% |
| 20241129 | 160 | 164 | 159 | 161 | 271,200 | 1 | 101% | 101% | 86% | ▲ | 99% | 96% | 91% | 97% | 105% |
| 20241202 | 161 | 161 | 157 | 160 | 212,400 | -1 | 99% | 99% | 78% | ▼ | 97% | 95% | 90% | 96% | 105% |
| 20241203 | 161 | 162 | 156 | 156 | 281,300 | -4 | 98% | 97% | 132% | ▼▼ | 99% | 96% | 93% | 94% | 102% |
| 20241204 | 156 | 157 | 154 | 155 | 292,300 | -1 | 99% | 99% | 104% | ▼▼▼ | 99% | 97% | 92% | 93% | 101% |
| 20241205 | 155 | 157 | 152 | 154 | 358,500 | -1 | 99% | 99% | 123% | ▼▼▼▼ | 100% | 96% | 92% | 93% | 101% |
| 20241206 | 153 | 154 | 152 | 153 | 169,300 | -1 | 99% | 100% | 47% | ▼▼▼▼▼ | 99% | 98% | 0% | 92% | 100% |
| 20241209 | 151 | 151 | 149 | 149 | 404,500 | -4 | 97% | 99% | 239% | ▼▼▼▼▼▼ | 101% | 99% | 0% | 90% | 100% |
| 20241210 | 149 | 151 | 149 | 150 | 202,300 | 1 | 101% | 101% | 50% | ▲ | 98% | 98% | 0% | 90% | 101% |
| 20241211 | 150 | 151 | 144 | 147 | 815,000 | -3 | 98% | 98% | 403% | ▼ | 100% | 99% | 0% | 89% | 100% |
| 20241212 | 147 | 150 | 145 | 147 | 389,700 | 0 | 100% | 100% | 48% | -- | 101% | 99% | 0% | 89% | 100% |
| 20241213 | 147 | 149 | 145 | 148 | 388,100 | 1 | 101% | 101% | 100% | ▲ | 99% | 96% | 0% | 90% | 101% |
| 20241216 | 148 | 150 | 147 | 147 | 221,900 | -1 | 99% | 99% | 57% | ▼ | 98% | 96% | 0% | 89% | 100% |
| 20241217 | 146 | 147 | 143 | 143 | 450,400 | -4 | 97% | 98% | 203% | ▼▼ | 102% | 0% | 0% | 87% | 100% |
| 20241218 | 142 | 145 | 142 | 145 | 274,700 | 2 | 101% | 102% | 61% | ▲ | 99% | 0% | 0% | 88% | 101% |
| 20241219 | 143 | 144 | 141 | 142 | 402,100 | -3 | 98% | 99% | 146% | ▼ | 99% | 0% | 0% | 86% | 100% |
| 20241220 | 142 | 143 | 139 | 140 | 608,400 | -2 | 99% | 99% | 151% | ▼▼ | % | % | % | 85% | 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 | 1,445,100 | 0 | 624,300 | 0 | 820,800 |
| 2024-12-06 | 0 | 1,325,400 | 0 | 553,900 | 0 | 771,500 |
| 2024-11-29 | 0 | 1,334,000 | 0 | 610,800 | 0 | 723,200 |
| 2024-11-22 | 0 | 1,296,900 | 0 | 572,100 | 0 | 724,800 |
| 2024-11-15 | 0 | 1,322,500 | 0 | 575,800 | 0 | 746,700 |
| 2024-11-08 | 0 | 1,201,600 | 0 | 503,700 | 0 | 697,900 |
| 2024-11-01 | 0 | 1,246,900 | 0 | 515,900 | 0 | 731,000 |
| 2024-10-25 | 0 | 1,308,000 | 0 | 527,800 | 0 | 780,200 |
| 2024-10-18 | 0 | 1,313,900 | 0 | 524,400 | 0 | 789,500 |
| 2024-10-11 | 0 | 1,286,400 | 0 | 506,500 | 0 | 779,900 |
| 2024-10-04 | 0 | 1,237,500 | 0 | 466,400 | 0 | 771,100 |
| 2024-09-27 | 0 | 1,140,300 | 0 | 468,200 | 0 | 672,100 |
| 2024-09-20 | 0 | 1,030,300 | 0 | 458,000 | 0 | 572,300 |
| 2024-09-13 | 0 | 1,151,300 | 0 | 450,000 | 0 | 701,300 |
| 2024-09-06 | 0 | 1,188,200 | 0 | 483,100 | 0 | 705,100 |
| 2024-08-30 | 0 | 1,295,100 | 0 | 520,200 | 0 | 774,900 |
| 2024-08-23 | 0 | 1,306,000 | 0 | 534,100 | 0 | 771,900 |
| 2024-08-16 | 0 | 1,321,400 | 0 | 553,700 | 0 | 767,700 |
| 2024-08-09 | 0 | 1,171,200 | 0 | 516,100 | 0 | 655,100 |
| 2024-08-02 | 0 | 1,764,200 | 0 | 777,300 | 0 | 986,900 |
| 2024-07-26 | 0 | 1,781,700 | 0 | 742,600 | 0 | 1,039,100 |
| 2024-07-19 | 500 | 1,803,400 | 500 | 743,200 | 0 | 1,060,200 |
| 2024-07-12 | 0 | 1,725,800 | 0 | 701,400 | 0 | 1,024,400 |
| 2024-07-05 | 0 | 1,802,000 | 0 | 752,100 | 0 | 1,049,900 |
| 2024-06-28 | 0 | 1,776,800 | 0 | 731,200 | 0 | 1,045,600 |
| 2024-06-21 | 0 | 1,799,100 | 0 | 739,200 | 0 | 1,059,900 |
| 2024-06-14 | 0 | 1,976,300 | 0 | 758,200 | 0 | 1,218,100 |
| 2024-06-07 | 0 | 1,932,500 | 0 | 745,600 | 0 | 1,186,900 |
| 2024-05-31 | 0 | 2,031,100 | 0 | 752,800 | 0 | 1,278,300 |
| 2024-05-24 | 0 | 2,078,600 | 0 | 747,400 | 0 | 1,331,200 |
| 2024-05-17 | 0 | 1,827,800 | 0 | 653,400 | 0 | 1,174,400 |
| 2024-05-10 | 0 | 1,722,900 | 0 | 594,300 | 0 | 1,128,600 |
| 2024-05-02 | 4,900 | 1,588,600 | 4,900 | 602,300 | 0 | 986,300 |
| 2024-04-26 | 0 | 1,603,700 | 0 | 603,300 | 0 | 1,000,400 |
| 2024-04-19 | 0 | 1,568,000 | 0 | 626,000 | 0 | 942,000 |
| 2024-04-12 | 0 | 1,560,400 | 0 | 601,900 | 0 | 958,500 |
| 2024-04-05 | 0 | 1,614,100 | 0 | 588,900 | 0 | 1,025,200 |
| 2024-03-29 | 0 | 1,629,700 | 0 | 626,700 | 0 | 1,003,000 |
| 2024-03-22 | 0 | 1,675,800 | 0 | 605,300 | 0 | 1,070,500 |
| 2024-03-15 | 0 | 1,753,900 | 0 | 672,300 | 0 | 1,081,600 |
| 2024-03-08 | 0 | 1,778,200 | 0 | 648,300 | 0 | 1,129,900 |
| 2024-03-01 | 0 | 1,598,300 | 0 | 607,900 | 0 | 990,400 |
| 2024-02-22 | 0 | 1,544,300 | 0 | 595,900 | 0 | 948,400 |
| 2024-02-16 | 0 | 1,545,900 | 0 | 549,900 | 0 | 996,000 |
| 2024-02-09 | 0 | 1,500,800 | 0 | 499,600 | 0 | 1,001,200 |
| 2024-02-02 | 0 | 1,341,600 | 0 | 503,300 | 0 | 838,300 |
| 2024-01-26 | 4,400 | 1,322,100 | 4,400 | 520,800 | 0 | 801,300 |
| 2024-01-19 | 0 | 1,204,900 | 0 | 491,100 | 0 | 713,800 |
| 2024-01-12 | 0 | 1,424,800 | 0 | 519,500 | 0 | 905,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3010 | 1 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | ホテル事業・不動産業をコアとするポラリス・ホールディングス株式会社（旧社名：価値開発株式会社）の公式サイトです。（東証2部・証券コ | 2024-12-21 17:26:03 |
| 3010 | 2 | 「臨時株主総会招集ご通知」記載事項の一部訂正について | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-11-29 05:30:35 |
| 3010 | 2 | 臨時株主総会の開催及び取締役３名選任に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-11-14 03:30:34 |
| 3010 | 2 | 株式交換による株式会社ミナシアの完全子会社化に関する株式交換契約の締結、主要株主である筆頭株主等の異動に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-10-16 04:30:02 |
| 3010 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-10-15 16:31:13 |
| 3010 | 2 | 第150回定時株主総会決議ご通知 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-26 23:30:05 |
| 3010 | 2 | 株主総会 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-21 12:36:26 |
| 3010 | 2 | 有価証券報告書等 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-21 12:36:24 |
| 3010 | 2 | 電子公告 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-21 12:36:18 |
| 3010 | 2 | トップ | ポラリス・ホールディングス・プレミアム優待倶楽部 | 2024-06-21 12:36:16 |