| 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 | 107 | 108 | 106 | 106 | 64,700 | -1 | 99% | 99% | 179% | ▼▼ | 101% | 101% | 96% | 96% | 100% |
| 20240726 | 106 | 107 | 106 | 107 | 26,400 | 1 | 101% | 101% | 41% | ▲ | 100% | 98% | 94% | 97% | 101% |
| 20240729 | 108 | 108 | 107 | 108 | 13,000 | 1 | 101% | 100% | 49% | ▲▲ | 99% | 97% | 94% | 98% | 102% |
| 20240730 | 108 | 108 | 107 | 107 | 7,400 | -1 | 99% | 99% | 57% | ▼ | 100% | 89% | 96% | 97% | 101% |
| 20240731 | 107 | 108 | 107 | 107 | 20,700 | 0 | 100% | 100% | 280% | -- | 99% | 92% | 97% | 97% | 101% |
| 20240801 | 107 | 107 | 106 | 106 | 42,700 | -1 | 99% | 99% | 206% | ▼ | 100% | 96% | 99% | 97% | 100% |
| 20240802 | 105 | 106 | 102 | 105 | 126,100 | -1 | 99% | 100% | 295% | ▼▼ | 90% | 98% | 102% | 96% | 100% |
| 20240805 | 103 | 103 | 91 | 93 | 213,000 | -12 | 89% | 90% | 169% | ▼▼▼ | 98% | 104% | 109% | 85% | 100% |
| 20240806 | 97 | 98 | 93 | 95 | 170,100 | 2 | 102% | 98% | 80% | ▲ | 103% | 106% | 112% | 87% | 102% |
| 20240807 | 95 | 101 | 95 | 98 | 108,900 | 3 | 103% | 103% | 64% | ▲▲ | 103% | 103% | 108% | 90% | 105% |
| 20240808 | 98 | 101 | 96 | 101 | 42,000 | 3 | 103% | 103% | 39% | ▲▲▲ | 99% | 101% | 105% | 93% | 109% |
| 20240809 | 101 | 101 | 99 | 100 | 38,900 | -1 | 99% | 99% | 93% | ▼ | 100% | 101% | 107% | 92% | 108% |
| 20240813 | 101 | 101 | 99 | 101 | 26,800 | 1 | 101% | 100% | 69% | ▲ | 100% | 100% | 107% | 93% | 109% |
| 20240814 | 101 | 101 | 98 | 101 | 70,200 | 0 | 100% | 100% | 262% | -- | 99% | 102% | 108% | 93% | 109% |
| 20240815 | 100 | 101 | 99 | 99 | 52,500 | -2 | 98% | 99% | 75% | ▼ | 102% | 102% | 108% | 92% | 106% |
| 20240816 | 100 | 102 | 99 | 102 | 96,400 | 3 | 103% | 102% | 184% | ▲ | 98% | 100% | 106% | 94% | 110% |
| 20240819 | 102 | 103 | 100 | 100 | 90,600 | -2 | 98% | 98% | 94% | ▼ | 100% | 101% | 107% | 93% | 108% |
| 20240820 | 101 | 102 | 101 | 101 | 50,000 | 1 | 101% | 100% | 55% | ▲ | 101% | 101% | 107% | 94% | 109% |
| 20240821 | 101 | 102 | 101 | 102 | 16,000 | 1 | 101% | 101% | 32% | ▲▲ | 99% | 101% | 106% | 94% | 110% |
| 20240822 | 102 | 102 | 101 | 101 | 10,400 | -1 | 99% | 99% | 65% | ▼ | 100% | 102% | 106% | 94% | 109% |
| 20240823 | 102 | 102 | 100 | 102 | 23,600 | 1 | 101% | 100% | 227% | ▲ | 99% | 102% | 106% | 94% | 110% |
| 20240826 | 102 | 102 | 101 | 101 | 6,000 | -1 | 99% | 99% | 25% | ▼ | 101% | 104% | 99% | 94% | 109% |
| 20240827 | 101 | 102 | 101 | 102 | 23,000 | 1 | 101% | 101% | 383% | ▲ | 101% | 104% | 98% | 95% | 110% |
| 20240828 | 102 | 104 | 101 | 103 | 111,800 | 1 | 101% | 101% | 486% | ▲▲ | 101% | 103% | 97% | 96% | 111% |
| 20240829 | 103 | 104 | 102 | 104 | 96,200 | 1 | 101% | 101% | 86% | ▲▲▲ | 100% | 101% | 96% | 98% | 112% |
| 20240830 | 104 | 105 | 103 | 104 | 15,800 | 0 | 100% | 100% | 16% | -- | 100% | 101% | 95% | 99% | 112% |
| 20240902 | 105 | 107 | 104 | 105 | 63,200 | 1 | 101% | 100% | 400% | ▲ | 100% | 102% | 94% | 100% | 113% |
| 20240903 | 106 | 106 | 104 | 106 | 114,700 | 1 | 101% | 100% | 181% | ▲▲ | 101% | 104% | 97% | 100% | 112% |
| 20240904 | 104 | 106 | 104 | 105 | 78,500 | -1 | 99% | 101% | 68% | ▼ | 100% | 94% | 96% | 99% | 107% |
| 20240905 | 105 | 106 | 104 | 105 | 13,000 | 0 | 100% | 100% | 17% | -- | 101% | 95% | 96% | 99% | 106% |
| 20240906 | 105 | 106 | 103 | 106 | 107,400 | 1 | 101% | 101% | 826% | ▲ | 103% | 95% | 96% | 100% | 107% |
| 20240909 | 105 | 108 | 104 | 108 | 209,200 | 2 | 102% | 103% | 195% | ▲▲ | 98% | 98% | 100% | 100% | 109% |
| 20240910 | 101 | 102 | 99 | 99 | 393,200 | -9 | 92% | 98% | 188% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20240911 | 99 | 100 | 98 | 99 | 69,400 | 0 | 100% | 100% | 18% | -- | 101% | 100% | 102% | 92% | 100% |
| 20240912 | 99 | 100 | 99 | 100 | 30,700 | 1 | 101% | 101% | 44% | ▲ | 99% | 99% | 101% | 93% | 101% |
| 20240913 | 100 | 100 | 99 | 99 | 21,400 | -1 | 99% | 99% | 70% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20240917 | 100 | 100 | 98 | 99 | 37,400 | 0 | 100% | 99% | 175% | -- | 100% | 100% | 102% | 92% | 100% |
| 20240918 | 99 | 100 | 99 | 99 | 22,100 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 100% | 92% | 100% |
| 20240919 | 99 | 100 | 99 | 99 | 38,300 | 0 | 100% | 100% | 173% | -- | 99% | 100% | 99% | 92% | 100% |
| 20240920 | 100 | 101 | 99 | 99 | 44,100 | 0 | 100% | 99% | 115% | -- | 99% | 100% | 99% | 92% | 100% |
| 20240924 | 100 | 101 | 99 | 99 | 41,800 | 0 | 100% | 99% | 95% | -- | 98% | 99% | 98% | 92% | 100% |
| 20240925 | 101 | 101 | 99 | 99 | 7,400 | 0 | 100% | 98% | 18% | -- | 100% | 100% | 99% | 92% | 100% |
| 20240926 | 100 | 100 | 99 | 100 | 5,000 | 1 | 101% | 100% | 68% | ▲ | 99% | 100% | 98% | 93% | 101% |
| 20240927 | 101 | 101 | 100 | 100 | 36,100 | 0 | 100% | 99% | 722% | -- | 99% | 101% | 99% | 93% | 101% |
| 20240930 | 100 | 101 | 99 | 99 | 28,200 | -1 | 99% | 99% | 78% | ▼ | 99% | 98% | 97% | 92% | 100% |
| 20241001 | 101 | 101 | 99 | 100 | 17,100 | 1 | 101% | 99% | 61% | ▲ | 101% | 100% | 99% | 93% | 101% |
| 20241002 | 99 | 100 | 99 | 100 | 9,800 | 0 | 100% | 101% | 57% | -- | 101% | 99% | 98% | 93% | 101% |
| 20241003 | 100 | 101 | 99 | 101 | 17,700 | 1 | 101% | 101% | 181% | ▲ | 99% | 99% | 98% | 94% | 102% |
| 20241004 | 100 | 100 | 98 | 99 | 315,500 | -2 | 98% | 99% | 1782% | ▼ | 100% | 100% | 97% | 92% | 100% |
| 20241007 | 99 | 100 | 98 | 99 | 38,500 | 0 | 100% | 100% | 12% | -- | 100% | 101% | 0% | 92% | 100% |
| 20241008 | 98 | 99 | 98 | 98 | 27,500 | -1 | 99% | 100% | 71% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241009 | 99 | 100 | 98 | 99 | 26,200 | 1 | 101% | 100% | 95% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241010 | 99 | 100 | 99 | 99 | 8,200 | 0 | 100% | 100% | 31% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241011 | 98 | 99 | 97 | 97 | 68,600 | -2 | 98% | 99% | 837% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241015 | 98 | 99 | 97 | 99 | 25,000 | 2 | 102% | 101% | 36% | ▲ | 98% | 99% | 0% | 98% | 102% |
| 20241016 | 99 | 99 | 97 | 97 | 97,600 | -2 | 98% | 98% | 390% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 97 | 98 | 97 | 97 | 25,600 | 0 | 100% | 100% | 26% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 98 | 98 | 97 | 97 | 19,700 | 0 | 100% | 99% | 77% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 98 | 98 | 97 | 98 | 11,800 | 1 | 101% | 100% | 60% | ▲ | 98% | 0% | 0% | 97% | 101% |
| 20241022 | 98 | 98 | 96 | 96 | 54,600 | -2 | 98% | 98% | 463% | ▼ | % | % | % | 95% | 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 | 237,200 | 0 | 109,700 | 0 | 127,500 |
| 2024-10-11 | 0 | 312,400 | 0 | 179,600 | 0 | 132,800 |
| 2024-10-04 | 0 | 355,100 | 0 | 237,700 | 0 | 117,400 |
| 2024-09-27 | 0 | 582,200 | 0 | 472,500 | 0 | 109,700 |
| 2024-09-20 | 0 | 563,100 | 0 | 472,500 | 0 | 90,600 |
| 2024-09-13 | 0 | 567,500 | 0 | 473,600 | 0 | 93,900 |
| 2024-09-06 | 0 | 549,400 | 0 | 470,300 | 0 | 79,100 |
| 2024-08-30 | 0 | 529,100 | 0 | 466,900 | 0 | 62,200 |
| 2024-08-23 | 0 | 467,900 | 0 | 398,300 | 0 | 69,600 |
| 2024-08-16 | 0 | 528,300 | 0 | 453,300 | 0 | 75,000 |
| 2024-08-09 | 0 | 584,200 | 0 | 517,800 | 0 | 66,400 |
| 2024-08-02 | 0 | 577,400 | 0 | 511,800 | 0 | 65,600 |
| 2024-07-26 | 0 | 574,800 | 0 | 508,100 | 0 | 66,700 |
| 2024-07-19 | 0 | 582,000 | 0 | 498,200 | 0 | 83,800 |
| 2024-07-12 | 0 | 570,300 | 0 | 486,300 | 0 | 84,000 |
| 2024-07-05 | 0 | 569,000 | 0 | 486,100 | 0 | 82,900 |
| 2024-06-28 | 0 | 555,300 | 0 | 480,500 | 0 | 74,800 |
| 2024-06-21 | 0 | 466,600 | 0 | 393,200 | 0 | 73,400 |
| 2024-06-14 | 0 | 538,400 | 0 | 463,700 | 0 | 74,700 |
| 2024-06-07 | 0 | 449,700 | 0 | 378,700 | 0 | 71,000 |
| 2024-05-31 | 0 | 420,600 | 0 | 344,400 | 0 | 76,200 |
| 2024-05-24 | 0 | 312,300 | 0 | 242,200 | 0 | 70,100 |
| 2024-05-17 | 0 | 298,100 | 0 | 227,500 | 0 | 70,600 |
| 2024-05-10 | 0 | 325,500 | 0 | 255,500 | 0 | 70,000 |
| 2024-05-02 | 0 | 362,000 | 0 | 290,900 | 0 | 71,100 |
| 2024-04-26 | 0 | 360,400 | 0 | 290,300 | 0 | 70,100 |
| 2024-04-19 | 0 | 255,000 | 0 | 183,800 | 0 | 71,200 |
| 2024-04-12 | 0 | 307,500 | 0 | 232,400 | 0 | 75,100 |
| 2024-04-05 | 0 | 236,400 | 0 | 162,800 | 0 | 73,600 |
| 2024-03-29 | 0 | 223,200 | 0 | 149,700 | 0 | 73,500 |
| 2024-03-22 | 0 | 220,400 | 0 | 146,100 | 0 | 74,300 |
| 2024-03-15 | 0 | 164,500 | 0 | 102,900 | 0 | 61,600 |
| 2024-03-08 | 0 | 294,300 | 0 | 250,000 | 0 | 44,300 |
| 2024-03-01 | 0 | 221,700 | 0 | 165,700 | 0 | 56,000 |
| 2024-02-22 | 0 | 205,500 | 0 | 152,500 | 0 | 53,000 |
| 2024-02-16 | 0 | 164,000 | 0 | 110,500 | 0 | 53,500 |
| 2024-02-09 | 0 | 146,700 | 0 | 110,400 | 0 | 36,300 |
| 2024-02-02 | 0 | 142,500 | 0 | 107,800 | 0 | 34,700 |
| 2024-01-26 | 0 | 101,000 | 0 | 65,400 | 0 | 35,600 |
| 2024-01-19 | 0 | 134,400 | 0 | 60,400 | 0 | 74,000 |
| 2024-01-12 | 0 | 116,800 | 0 | 40,500 | 0 | 76,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | ストリーム | 2025年１月期 第２四半期（中間期）決算関連資料 |
| 20240909 | 15:00 | ストリーム | 通期連結業績予想の修正に関するお知らせ |
| 20240909 | 15:00 | ストリーム | 2025年１月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | ストリーム | 主要株主である筆頭株主の異動に関するお知らせ |
| 20240628 | 15:00 | ストリーム | 非上場の親会社等の決算情報に関するお知らせ |
| 20240610 | 15:00 | ストリーム | 2025年１月期第１四半期決算短信〔日本基準〕(連結) |
| 20240425 | 15:00 | ストリーム | 役員の異動に関するお知らせ |
| 20240425 | 15:00 | ストリーム | 支配株主等に関する事項について |
| 20240329 | 15:00 | ストリーム | 2024年１月期 決算関連資料 |
| 20240322 | 15:00 | ストリーム | 役員の異動に関するお知らせ |
| 20240314 | 15:00 | ストリーム | 通期連結業績予想と実績値との差異に関するお知らせ |
| 20240314 | 15:00 | ストリーム | 2024年１月期決算短信〔日本基準〕(連結) |
| 20240222 | 13:00 | ストリーム | 当社の取締役会の実効性評価結果概要について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3071 | 1 | 株式会社ストリーム | Stream | 2024-10-23 08:21:00 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : 2024年度のニュース | 2024-06-19 02:24:10 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : 2022年度のニュース | 2024-06-14 10:32:24 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : 免責事項 | 2024-06-14 10:11:40 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : 株主優待 | 2024-06-14 10:11:39 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : 財務情報 | 2024-06-14 10:11:38 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : IRカレンダー | 2024-06-14 10:11:37 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : IRライブラリー | 2024-06-14 10:11:36 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 : ニュース | 2024-06-14 10:11:34 |
| 3071 | 2 | 株式会社ストリーム | 投資家情報 | 2024-06-14 10:11:32 |