| 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 | 208 | 210 | 203 | 209 | 456,800 | -1 | 100% | 100% | 220% | ▼▼▼▼▼▼ | 102% | 103% | 95% | 89% | 100% |
| 20240726 | 208 | 215 | 206 | 213 | 462,500 | 4 | 102% | 102% | 101% | ▲ | 102% | 95% | 94% | 91% | 102% |
| 20240729 | 215 | 219 | 213 | 219 | 227,600 | 6 | 103% | 102% | 49% | ▲▲ | 100% | 87% | 94% | 94% | 105% |
| 20240730 | 215 | 220 | 214 | 214 | 184,000 | -5 | 98% | 100% | 81% | ▼ | 102% | 79% | 96% | 91% | 102% |
| 20240731 | 211 | 220 | 211 | 215 | 221,000 | 1 | 100% | 102% | 120% | ▲ | 96% | 85% | 95% | 92% | 103% |
| 20240801 | 213 | 215 | 202 | 205 | 615,500 | -10 | 95% | 96% | 279% | ▼ | 97% | 95% | 105% | 88% | 100% |
| 20240802 | 192 | 196 | 185 | 187 | 1,044,900 | -18 | 91% | 97% | 170% | ▼▼ | 87% | 109% | 117% | 80% | 100% |
| 20240805 | 172 | 177 | 145 | 150 | 1,783,800 | -37 | 80% | 87% | 171% | ▼▼▼ | 107% | 127% | 129% | 64% | 100% |
| 20240806 | 156 | 175 | 156 | 167 | 1,046,600 | 17 | 111% | 107% | 59% | ▲ | 112% | 121% | 124% | 71% | 111% |
| 20240807 | 163 | 187 | 163 | 182 | 734,100 | 15 | 109% | 112% | 70% | ▲▲ | 99% | 103% | 112% | 78% | 121% |
| 20240808 | 180 | 186 | 177 | 179 | 462,100 | -3 | 98% | 99% | 63% | ▼ | 101% | 99% | 109% | 77% | 119% |
| 20240809 | 185 | 191 | 183 | 187 | 309,000 | 8 | 104% | 101% | 67% | ▲ | 101% | 93% | 102% | 81% | 125% |
| 20240813 | 197 | 202 | 189 | 198 | 487,000 | 11 | 106% | 101% | 158% | ▲▲ | 96% | 99% | 103% | 85% | 132% |
| 20240814 | 193 | 194 | 183 | 186 | 777,700 | -12 | 94% | 96% | 160% | ▼ | 96% | 103% | 108% | 80% | 124% |
| 20240815 | 185 | 186 | 176 | 177 | 710,500 | -9 | 95% | 96% | 91% | ▼▼ | 102% | 104% | 109% | 78% | 118% |
| 20240816 | 181 | 188 | 180 | 184 | 490,900 | 7 | 104% | 102% | 69% | ▲ | 95% | 101% | 105% | 83% | 123% |
| 20240819 | 188 | 188 | 178 | 179 | 369,700 | -5 | 97% | 95% | 75% | ▼ | 104% | 110% | 108% | 82% | 119% |
| 20240820 | 183 | 194 | 183 | 191 | 368,700 | 12 | 107% | 104% | 100% | ▲ | 101% | 109% | 102% | 87% | 127% |
| 20240821 | 186 | 190 | 186 | 188 | 119,800 | -3 | 98% | 101% | 32% | ▼ | 99% | 106% | 100% | 86% | 125% |
| 20240822 | 189 | 190 | 186 | 188 | 184,700 | 0 | 100% | 99% | 154% | -- | 99% | 104% | 96% | 86% | 125% |
| 20240823 | 191 | 191 | 186 | 189 | 103,700 | 1 | 101% | 99% | 56% | ▲ | 106% | 105% | 97% | 86% | 126% |
| 20240826 | 190 | 203 | 190 | 202 | 458,400 | 13 | 107% | 106% | 442% | ▲▲ | 98% | 97% | 90% | 92% | 135% |
| 20240827 | 205 | 205 | 199 | 201 | 301,800 | -1 | 100% | 98% | 66% | ▼ | 96% | 96% | 89% | 93% | 134% |
| 20240828 | 206 | 206 | 196 | 197 | 238,000 | -4 | 98% | 96% | 79% | ▼▼ | 99% | 98% | 91% | 92% | 131% |
| 20240829 | 202 | 209 | 197 | 199 | 374,500 | 2 | 101% | 99% | 157% | ▲ | 99% | 95% | 92% | 97% | 133% |
| 20240830 | 201 | 202 | 197 | 198 | 244,800 | -1 | 99% | 99% | 65% | ▼ | 98% | 93% | 91% | 98% | 132% |
| 20240902 | 203 | 203 | 197 | 198 | 152,600 | 0 | 100% | 98% | 62% | -- | 99% | 92% | 92% | 98% | 132% |
| 20240903 | 199 | 201 | 197 | 197 | 254,700 | -1 | 99% | 99% | 167% | ▼ | 100% | 95% | 97% | 98% | 118% |
| 20240904 | 190 | 194 | 190 | 190 | 457,000 | -7 | 96% | 100% | 179% | ▼▼ | 102% | 97% | 99% | 94% | 107% |
| 20240905 | 186 | 194 | 185 | 189 | 263,900 | -1 | 99% | 102% | 58% | ▼▼▼ | 97% | 95% | 96% | 94% | 107% |
| 20240906 | 189 | 191 | 183 | 184 | 285,500 | -5 | 97% | 97% | 108% | ▼▼▼▼ | 103% | 102% | 103% | 91% | 104% |
| 20240909 | 175 | 181 | 172 | 180 | 489,700 | -4 | 98% | 103% | 172% | ▼▼▼▼▼ | 99% | 98% | 99% | 89% | 102% |
| 20240910 | 182 | 185 | 181 | 181 | 157,100 | 1 | 101% | 99% | 32% | ▲ | 96% | 101% | 99% | 90% | 102% |
| 20240911 | 181 | 181 | 173 | 174 | 409,300 | -7 | 96% | 96% | 261% | ▼ | 100% | 102% | 98% | 86% | 100% |
| 20240912 | 179 | 180 | 177 | 179 | 156,900 | 5 | 103% | 100% | 38% | ▲ | 99% | 103% | 98% | 89% | 103% |
| 20240913 | 179 | 181 | 177 | 177 | 111,400 | -2 | 99% | 99% | 71% | ▼ | 99% | 103% | 96% | 88% | 102% |
| 20240917 | 179 | 181 | 176 | 178 | 172,500 | 1 | 101% | 99% | 155% | ▲ | 99% | 98% | 95% | 88% | 102% |
| 20240918 | 183 | 185 | 179 | 182 | 184,500 | 4 | 102% | 99% | 107% | ▲▲ | 101% | 100% | 96% | 90% | 105% |
| 20240919 | 181 | 186 | 181 | 182 | 235,500 | 0 | 100% | 101% | 128% | -- | 101% | 99% | 95% | 90% | 105% |
| 20240920 | 183 | 187 | 182 | 184 | 280,000 | 2 | 101% | 101% | 119% | ▲ | 96% | 96% | 93% | 91% | 106% |
| 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% | 98% | 90% | 101% |
| 20241004 | 171 | 174 | 170 | 170 | 149,700 | -1 | 99% | 99% | 80% | ▼ | 98% | 97% | 96% | 90% | 101% |
| 20241007 | 173 | 173 | 170 | 170 | 217,500 | 0 | 100% | 98% | 145% | -- | 98% | 101% | 0% | 92% | 101% |
| 20241008 | 170 | 171 | 165 | 166 | 299,700 | -4 | 98% | 98% | 138% | ▼ | 100% | 103% | 0% | 90% | 100% |
| 20241009 | 166 | 168 | 166 | 166 | 105,700 | 0 | 100% | 100% | 35% | -- | 99% | 103% | 0% | 90% | 100% |
| 20241010 | 168 | 171 | 166 | 166 | 136,300 | 0 | 100% | 99% | 129% | -- | 101% | 105% | 0% | 90% | 100% |
| 20241011 | 165 | 168 | 165 | 167 | 58,500 | 1 | 101% | 101% | 43% | ▲ | 101% | 100% | 0% | 91% | 101% |
| 20241015 | 169 | 171 | 167 | 171 | 163,700 | 4 | 102% | 101% | 280% | ▲▲ | 98% | 97% | 0% | 93% | 103% |
| 20241016 | 174 | 175 | 169 | 170 | 159,800 | -1 | 99% | 98% | 98% | ▼ | 101% | 97% | 0% | 92% | 102% |
| 20241017 | 171 | 175 | 170 | 173 | 141,700 | 3 | 102% | 101% | 89% | ▲ | 97% | 0% | 0% | 94% | 104% |
| 20241018 | 175 | 175 | 168 | 169 | 311,700 | -4 | 98% | 97% | 220% | ▼ | 99% | 0% | 0% | 92% | 102% |
| 20241021 | 170 | 170 | 168 | 168 | 91,700 | -1 | 99% | 99% | 29% | ▼▼ | 98% | 0% | 0% | 91% | 101% |
| 20241022 | 170 | 170 | 164 | 166 | 225,500 | -2 | 99% | 98% | 246% | ▼▼▼ | % | % | % | 92% | 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 | 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 | 2024-10-23 08:20:23 |
| 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 |
| 3010 | 2 | 投資家情報 | 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) | 2024-06-15 12:22:01 |
| 3010 | 3 | 当社の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補足説明資料 | 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 04:30:04 |