| 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 | 101 | 103 | 101 | 102 | 87,600 | 1 | 101% | 101% | 468% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20250311 | 102 | 102 | 100 | 102 | 68,400 | 0 | 100% | 100% | 78% | -- | 102% | 101% | 102% | 100% | 102% |
| 20250312 | 101 | 103 | 101 | 103 | 85,400 | 1 | 101% | 102% | 125% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20250313 | 103 | 103 | 102 | 103 | 65,800 | 0 | 100% | 100% | 77% | -- | 97% | 98% | 99% | 100% | 103% |
| 20250314 | 103 | 103 | 99 | 100 | 226,800 | -3 | 97% | 97% | 345% | ▼ | 100% | 100% | 100% | 97% | 100% |
| 20250317 | 101 | 101 | 100 | 101 | 86,400 | 1 | 101% | 100% | 38% | ▲ | 101% | 100% | 99% | 98% | 101% |
| 20250318 | 101 | 102 | 100 | 102 | 34,300 | 1 | 101% | 101% | 40% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250319 | 101 | 103 | 101 | 101 | 66,500 | -1 | 99% | 100% | 194% | ▼ | 99% | 99% | 98% | 98% | 101% |
| 20250321 | 102 | 103 | 101 | 101 | 56,000 | 0 | 100% | 99% | 84% | -- | 98% | 100% | 98% | 98% | 101% |
| 20250324 | 103 | 103 | 101 | 101 | 34,100 | 0 | 100% | 98% | 61% | -- | 100% | 102% | 101% | 98% | 101% |
| 20250325 | 101 | 103 | 101 | 101 | 51,200 | 0 | 100% | 100% | 150% | -- | 97% | 100% | 101% | 98% | 101% |
| 20250326 | 102 | 128 | 98 | 99 | 4,470,500 | -2 | 98% | 97% | 8731% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20250327 | 101 | 104 | 100 | 101 | 542,700 | 2 | 102% | 100% | 12% | ▲ | 101% | 97% | 101% | 98% | 102% |
| 20250328 | 102 | 103 | 101 | 103 | 86,100 | 2 | 102% | 101% | 16% | ▲▲ | 99% | 95% | 100% | 100% | 104% |
| 20250331 | 103 | 103 | 102 | 102 | 23,600 | -1 | 99% | 99% | 27% | ▼ | 98% | 93% | 100% | 99% | 103% |
| 20250401 | 103 | 112 | 99 | 101 | 2,001,900 | -1 | 99% | 98% | 8483% | ▼▼ | 97% | 94% | 106% | 98% | 102% |
| 20250402 | 102 | 102 | 99 | 99 | 99,900 | -2 | 98% | 97% | 5% | ▼▼▼ | 100% | 99% | 110% | 96% | 100% |
| 20250403 | 98 | 101 | 97 | 98 | 326,300 | -1 | 99% | 100% | 327% | ▼▼▼▼ | 98% | 101% | 113% | 95% | 100% |
| 20250404 | 96 | 97 | 93 | 94 | 196,700 | -4 | 96% | 98% | 60% | ▼▼▼▼▼ | 104% | 107% | 117% | 91% | 100% |
| 20250408 | 92 | 109 | 92 | 96 | 2,031,000 | 2 | 102% | 104% | 1033% | ▲ | 100% | 105% | 123% | 93% | 102% |
| 20250409 | 95 | 95 | 93 | 95 | 88,000 | -1 | 99% | 100% | 4% | ▼ | 99% | 102% | 119% | 92% | 101% |
| 20250410 | 98 | 98 | 96 | 97 | 54,100 | 2 | 102% | 99% | 61% | ▲ | 100% | 101% | 122% | 94% | 103% |
| 20250411 | 96 | 126 | 91 | 96 | 8,696,300 | -1 | 99% | 100% | 16074% | ▼ | 101% | 102% | 121% | 93% | 102% |
| 20250414 | 97 | 101 | 96 | 98 | 552,000 | 2 | 102% | 101% | 6% | ▲ | 101% | 102% | 124% | 95% | 104% |
| 20250415 | 99 | 102 | 99 | 100 | 311,100 | 2 | 102% | 101% | 56% | ▲▲ | 95% | 100% | 121% | 97% | 106% |
| 20250416 | 102 | 108 | 96 | 97 | 1,481,900 | -3 | 97% | 95% | 476% | ▼ | 98% | 104% | 124% | 94% | 103% |
| 20250417 | 99 | 105 | 96 | 97 | 1,069,900 | 0 | 100% | 98% | 72% | -- | 101% | 105% | 127% | 94% | 103% |
| 20250418 | 98 | 100 | 98 | 99 | 170,300 | 2 | 102% | 101% | 16% | ▲ | 102% | 103% | 125% | 96% | 105% |
| 20250421 | 99 | 101 | 99 | 101 | 107,000 | 2 | 102% | 102% | 63% | ▲▲ | 102% | 102% | 124% | 98% | 107% |
| 20250422 | 100 | 105 | 99 | 102 | 707,500 | 1 | 101% | 102% | 661% | ▲▲▲ | 101% | 101% | 122% | 99% | 109% |
| 20250423 | 102 | 109 | 100 | 103 | 2,223,900 | 1 | 101% | 101% | 314% | ▲▲▲▲ | 99% | 105% | 120% | 100% | 110% |
| 20250424 | 103 | 104 | 102 | 102 | 117,500 | -1 | 99% | 99% | 5% | ▼ | 98% | 104% | 119% | 99% | 109% |
| 20250425 | 104 | 104 | 102 | 102 | 216,800 | 0 | 100% | 98% | 185% | -- | 99% | 110% | 120% | 99% | 109% |
| 20250428 | 103 | 104 | 102 | 102 | 36,700 | 0 | 100% | 99% | 17% | -- | 100% | 111% | 120% | 99% | 109% |
| 20250430 | 103 | 116 | 101 | 103 | 3,802,300 | 1 | 101% | 100% | 10360% | ▲ | 105% | 114% | 120% | 100% | 110% |
| 20250501 | 103 | 117 | 103 | 108 | 4,108,100 | 5 | 105% | 105% | 108% | ▲▲ | 101% | 109% | 113% | 100% | 115% |
| 20250502 | 107 | 109 | 107 | 108 | 140,500 | 0 | 100% | 101% | 3% | -- | 104% | 107% | 111% | 100% | 115% |
| 20250507 | 109 | 114 | 109 | 113 | 550,500 | 5 | 105% | 104% | 392% | ▲ | 101% | 104% | 106% | 100% | 120% |
| 20250508 | 113 | 115 | 111 | 114 | 176,800 | 1 | 101% | 101% | 32% | ▲▲ | 103% | 108% | 104% | 100% | 120% |
| 20250509 | 114 | 122 | 113 | 117 | 690,200 | 3 | 103% | 103% | 390% | ▲▲▲ | 99% | 105% | 101% | 100% | 123% |
| 20250512 | 117 | 118 | 115 | 116 | 303,800 | -1 | 99% | 99% | 44% | ▼ | 101% | 107% | 102% | 99% | 121% |
| 20250513 | 116 | 121 | 116 | 117 | 381,500 | 1 | 101% | 101% | 126% | ▲ | 101% | 106% | 98% | 100% | 122% |
| 20250514 | 117 | 120 | 116 | 118 | 94,400 | 1 | 101% | 101% | 25% | ▲▲ | 104% | 103% | 97% | 100% | 122% |
| 20250515 | 118 | 123 | 117 | 123 | 271,500 | 5 | 104% | 104% | 288% | ▲▲▲ | 98% | 99% | 93% | 100% | 127% |
| 20250516 | 122 | 122 | 120 | 120 | 57,400 | -3 | 98% | 98% | 21% | ▼ | 102% | 99% | 93% | 98% | 124% |
| 20250519 | 121 | 124 | 121 | 124 | 114,800 | 4 | 103% | 102% | 200% | ▲ | 98% | 96% | 91% | 100% | 128% |
| 20250520 | 123 | 124 | 121 | 121 | 113,700 | -3 | 98% | 98% | 99% | ▼ | 100% | 98% | 93% | 98% | 122% |
| 20250521 | 121 | 122 | 118 | 121 | 144,800 | 0 | 100% | 100% | 127% | -- | 100% | 98% | 93% | 98% | 120% |
| 20250522 | 120 | 122 | 119 | 120 | 189,200 | -1 | 99% | 100% | 131% | ▼ | 97% | 95% | 92% | 97% | 118% |
| 20250523 | 121 | 121 | 117 | 117 | 138,600 | -3 | 98% | 97% | 73% | ▼▼ | 102% | 98% | 0% | 94% | 115% |
| 20250526 | 116 | 119 | 116 | 118 | 72,900 | 1 | 101% | 102% | 53% | ▲ | 102% | 98% | 0% | 95% | 116% |
| 20250527 | 116 | 118 | 116 | 118 | 50,800 | 0 | 100% | 102% | 70% | -- | 99% | 97% | 0% | 95% | 116% |
| 20250528 | 116 | 117 | 114 | 115 | 216,800 | -3 | 97% | 99% | 427% | ▼ | 98% | 97% | 0% | 93% | 113% |
| 20250529 | 115 | 116 | 113 | 113 | 161,600 | -2 | 98% | 98% | 75% | ▼▼ | 101% | 99% | 0% | 91% | 110% |
| 20250530 | 113 | 115 | 112 | 114 | 139,600 | 1 | 101% | 101% | 86% | ▲ | 98% | 98% | 0% | 92% | 106% |
| 20250602 | 114 | 114 | 112 | 112 | 35,600 | -2 | 98% | 98% | 26% | ▼ | 100% | 99% | 0% | 90% | 104% |
| 20250603 | 112 | 114 | 111 | 112 | 97,400 | 0 | 100% | 100% | 274% | -- | 100% | 0% | 0% | 90% | 100% |
| 20250604 | 112 | 112 | 111 | 112 | 30,300 | 0 | 100% | 100% | 31% | -- | 100% | 0% | 0% | 90% | 100% |
| 20250605 | 112 | 112 | 111 | 112 | 50,400 | 0 | 100% | 100% | 166% | -- | 99% | 0% | 0% | 90% | 100% |
| 20250606 | 112 | 112 | 110 | 111 | 141,800 | -1 | 99% | 99% | 281% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 205,500 | 0 | 36,400 | 0 | 169,100 |
| 2025-05-23 | 0 | 328,300 | 0 | 37,400 | 0 | 290,900 |
| 2025-05-16 | 0 | 353,200 | 0 | 37,100 | 0 | 316,100 |
| 2025-05-09 | 0 | 257,700 | 0 | 36,700 | 0 | 221,000 |
| 2025-05-02 | 0 | 245,300 | 0 | 36,300 | 0 | 209,000 |
| 2025-04-25 | 0 | 307,500 | 0 | 116,100 | 0 | 191,400 |
| 2025-04-18 | 0 | 253,900 | 0 | 93,700 | 0 | 160,200 |
| 2025-04-11 | 0 | 258,800 | 0 | 120,700 | 0 | 138,100 |
| 2025-04-04 | 0 | 301,600 | 0 | 52,700 | 0 | 248,900 |
| 2025-03-28 | 0 | 321,500 | 0 | 71,100 | 0 | 250,400 |
| 2025-03-21 | 0 | 427,300 | 0 | 158,200 | 0 | 269,100 |
| 2025-03-14 | 0 | 383,000 | 0 | 90,400 | 0 | 292,600 |
| 2025-03-07 | 0 | 402,400 | 0 | 95,600 | 0 | 306,800 |
| 2025-02-28 | 0 | 366,700 | 0 | 55,100 | 0 | 311,600 |
| 2025-02-21 | 0 | 357,100 | 0 | 44,800 | 0 | 312,300 |
| 2025-02-14 | 0 | 355,900 | 0 | 44,800 | 0 | 311,100 |
| 2025-02-07 | 0 | 355,700 | 0 | 44,800 | 0 | 310,900 |
| 2025-01-31 | 0 | 342,900 | 0 | 34,800 | 0 | 308,100 |
| 2025-01-24 | 0 | 361,800 | 0 | 34,800 | 0 | 327,000 |
| 2025-01-17 | 0 | 361,500 | 0 | 34,700 | 0 | 326,800 |
| 2025-01-10 | 0 | 357,000 | 0 | 34,800 | 0 | 322,200 |
| 2024-12-27 | 0 | 375,500 | 0 | 51,800 | 0 | 323,700 |
| 2024-12-20 | 0 | 877,500 | 0 | 63,600 | 0 | 813,900 |
| 2024-12-13 | 0 | 407,300 | 0 | 191,600 | 0 | 215,700 |
| 2024-12-06 | 0 | 345,300 | 0 | 131,800 | 0 | 213,500 |
| 2024-11-29 | 0 | 258,700 | 0 | 49,800 | 0 | 208,900 |
| 2024-11-22 | 0 | 267,200 | 0 | 38,300 | 0 | 228,900 |
| 2024-11-15 | 0 | 227,100 | 0 | 38,300 | 0 | 188,800 |
| 2024-11-08 | 0 | 151,900 | 0 | 38,300 | 0 | 113,600 |
| 2024-11-01 | 0 | 155,600 | 0 | 38,300 | 0 | 117,300 |
| 2024-10-25 | 0 | 155,900 | 0 | 38,300 | 0 | 117,600 |
| 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 |
|---|---|---|---|
| 20250424 | 19:30 | ストリーム | 定時株主総会の流会に関するお知らせ |
| 20250424 | 19:30 | ストリーム | 支配株主に関する事項について |
| 20250328 | 15:00 | ストリーム | 2025年１月期 決算関連資料 |
| 20250321 | 16:00 | ストリーム | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20250314 | 15:00 | ストリーム | 特別損失の計上及び通期連結業績予想と実績値との差異に関するお知らせ |
| 20250314 | 15:00 | ストリーム | 2025年１月期決算短信〔日本基準〕(連結) |
| 20250221 | 11:30 | 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 |
| 20241209 | 15:00 | ストリーム | 2025年１月期第３四半期決算短信〔日本基準〕(連結) |
| 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 | 2025-06-06 17:21:37 |
| 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 |