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 | 167 | 167 | 165 | 166 | 17,600 | 0 | 100% | 99% | 56% | -- | 101% | 105% | 110% | 100% | 104% |
20250311 | 164 | 166 | 162 | 165 | 75,400 | -1 | 99% | 101% | 428% | ▼ | 100% | 104% | 109% | 99% | 103% |
20250312 | 166 | 168 | 165 | 166 | 51,000 | 1 | 101% | 100% | 68% | ▲ | 101% | 103% | 108% | 100% | 104% |
20250313 | 167 | 168 | 167 | 168 | 23,600 | 2 | 101% | 101% | 46% | ▲▲ | 102% | 104% | 106% | 100% | 104% |
20250314 | 168 | 171 | 168 | 171 | 49,200 | 3 | 102% | 102% | 208% | ▲▲▲ | 101% | 102% | 107% | 100% | 106% |
20250317 | 171 | 172 | 169 | 172 | 92,100 | 1 | 101% | 101% | 187% | ▲▲▲▲ | 102% | 104% | 115% | 100% | 107% |
20250318 | 169 | 172 | 169 | 172 | 47,000 | 0 | 100% | 102% | 51% | -- | 99% | 104% | 113% | 100% | 107% |
20250319 | 172 | 172 | 169 | 171 | 30,800 | -1 | 99% | 99% | 66% | ▼ | 102% | 105% | 115% | 99% | 106% |
20250321 | 171 | 174 | 171 | 174 | 51,200 | 3 | 102% | 102% | 166% | ▲ | 101% | 105% | 113% | 100% | 108% |
20250324 | 173 | 175 | 172 | 174 | 41,300 | 0 | 100% | 101% | 81% | -- | 100% | 103% | 112% | 100% | 108% |
20250325 | 175 | 175 | 174 | 175 | 31,500 | 1 | 101% | 100% | 76% | ▲ | 103% | 102% | 113% | 100% | 109% |
20250326 | 174 | 179 | 174 | 179 | 237,100 | 4 | 102% | 103% | 753% | ▲▲ | 100% | 100% | 110% | 100% | 111% |
20250327 | 178 | 180 | 177 | 178 | 30,200 | -1 | 99% | 100% | 13% | ▼ | 102% | 98% | 110% | 99% | 111% |
20250328 | 178 | 181 | 177 | 181 | 47,700 | 3 | 102% | 102% | 158% | ▲ | 98% | 96% | 109% | 100% | 112% |
20250331 | 179 | 179 | 175 | 176 | 111,000 | -5 | 97% | 98% | 233% | ▼ | 100% | 91% | 110% | 97% | 107% |
20250401 | 178 | 179 | 175 | 178 | 43,900 | 2 | 101% | 100% | 40% | ▲ | 98% | 90% | 110% | 98% | 109% |
20250402 | 178 | 178 | 173 | 175 | 67,000 | -3 | 98% | 98% | 153% | ▼ | 100% | 97% | 115% | 97% | 106% |
20250403 | 171 | 173 | 169 | 171 | 90,900 | -4 | 98% | 100% | 136% | ▼▼ | 97% | 100% | 117% | 94% | 104% |
20250404 | 167 | 169 | 160 | 162 | 175,200 | -9 | 95% | 97% | 193% | ▼▼▼ | 103% | 110% | 126% | 90% | 100% |
20250408 | 156 | 163 | 156 | 161 | 289,900 | -1 | 99% | 103% | 165% | ▼▼▼▼ | 101% | 117% | 126% | 89% | 100% |
20250409 | 156 | 158 | 153 | 158 | 171,900 | -3 | 98% | 101% | 59% | ▼▼▼▼▼ | 102% | 120% | 121% | 87% | 100% |
20250410 | 162 | 167 | 162 | 166 | 146,000 | 8 | 105% | 102% | 85% | ▲ | 103% | 120% | 121% | 92% | 105% |
20250411 | 162 | 167 | 162 | 167 | 78,400 | 1 | 101% | 103% | 54% | ▲▲ | 102% | 117% | 117% | 92% | 106% |
20250414 | 168 | 181 | 162 | 171 | 782,200 | 4 | 102% | 102% | 998% | ▲▲▲ | 101% | 108% | 108% | 94% | 108% |
20250415 | 181 | 188 | 176 | 183 | 1,171,900 | 12 | 107% | 101% | 150% | ▲▲▲▲ | 104% | 104% | 105% | 100% | 116% |
20250416 | 187 | 195 | 184 | 194 | 720,600 | 11 | 106% | 104% | 61% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 123% |
20250417 | 191 | 195 | 184 | 191 | 331,300 | -3 | 98% | 100% | 46% | ▼ | 103% | 102% | 103% | 98% | 121% |
20250418 | 190 | 198 | 190 | 196 | 277,600 | 5 | 103% | 103% | 84% | ▲ | 101% | 100% | 102% | 100% | 124% |
20250421 | 192 | 201 | 192 | 194 | 276,000 | -2 | 99% | 101% | 99% | ▼ | 101% | 103% | 103% | 99% | 123% |
20250422 | 190 | 203 | 186 | 192 | 610,900 | -2 | 99% | 101% | 221% | ▼▼ | 99% | 101% | 101% | 98% | 122% |
20250423 | 194 | 195 | 189 | 193 | 179,900 | 1 | 101% | 99% | 29% | ▲ | 99% | 101% | 100% | 98% | 122% |
20250424 | 192 | 197 | 187 | 190 | 258,400 | -3 | 98% | 99% | 144% | ▼ | 101% | 101% | 99% | 97% | 120% |
20250425 | 191 | 192 | 188 | 192 | 159,200 | 2 | 101% | 101% | 62% | ▲ | 102% | 102% | 99% | 98% | 122% |
20250428 | 192 | 198 | 192 | 196 | 156,200 | 4 | 102% | 102% | 98% | ▲▲ | 98% | 99% | 96% | 100% | 124% |
20250430 | 197 | 198 | 193 | 193 | 85,500 | -3 | 98% | 98% | 55% | ▼ | 99% | 100% | 97% | 98% | 122% |
20250501 | 195 | 197 | 193 | 193 | 75,600 | 0 | 100% | 99% | 88% | -- | 99% | 100% | 97% | 98% | 122% |
20250502 | 195 | 196 | 192 | 193 | 52,300 | 0 | 100% | 99% | 69% | -- | 101% | 101% | 99% | 98% | 122% |
20250507 | 194 | 196 | 194 | 196 | 118,900 | 3 | 102% | 101% | 227% | ▲ | 99% | 98% | 100% | 100% | 124% |
20250508 | 196 | 197 | 193 | 194 | 87,700 | -2 | 99% | 99% | 74% | ▼ | 101% | 98% | 101% | 99% | 123% |
20250509 | 194 | 197 | 194 | 195 | 157,200 | 1 | 101% | 101% | 179% | ▲ | 100% | 97% | 105% | 99% | 123% |
20250512 | 195 | 196 | 195 | 195 | 61,600 | 0 | 100% | 100% | 39% | -- | 97% | 96% | 104% | 99% | 117% |
20250513 | 197 | 197 | 192 | 192 | 152,700 | -3 | 98% | 97% | 248% | ▼ | 98% | 98% | 107% | 98% | 115% |
20250514 | 192 | 192 | 188 | 188 | 279,500 | -4 | 98% | 98% | 183% | ▼▼ | 102% | 101% | 110% | 96% | 110% |
20250515 | 187 | 190 | 186 | 190 | 104,800 | 2 | 101% | 102% | 37% | ▲ | 100% | 99% | 108% | 97% | 104% |
20250516 | 190 | 191 | 187 | 190 | 99,700 | 0 | 100% | 100% | 95% | -- | 101% | 101% | 110% | 97% | 101% |
20250519 | 187 | 190 | 187 | 188 | 133,800 | -2 | 99% | 101% | 134% | ▼ | 100% | 101% | 109% | 96% | 100% |
20250520 | 188 | 191 | 187 | 188 | 145,700 | 0 | 100% | 100% | 109% | -- | 101% | 100% | 109% | 96% | 100% |
20250521 | 188 | 190 | 188 | 189 | 46,800 | 1 | 101% | 101% | 32% | ▲ | 101% | 100% | 109% | 96% | 101% |
20250522 | 188 | 190 | 187 | 189 | 137,000 | 0 | 100% | 101% | 293% | -- | 100% | 99% | 108% | 96% | 101% |
20250523 | 189 | 189 | 187 | 189 | 51,200 | 0 | 100% | 100% | 37% | -- | 99% | 100% | 0% | 96% | 101% |
20250526 | 189 | 191 | 187 | 188 | 72,300 | -1 | 99% | 99% | 141% | ▼ | 99% | 101% | 0% | 96% | 100% |
20250527 | 189 | 189 | 187 | 188 | 274,400 | 0 | 100% | 99% | 380% | -- | 99% | 101% | 0% | 96% | 100% |
20250528 | 190 | 191 | 188 | 188 | 144,800 | 0 | 100% | 99% | 53% | -- | 100% | 105% | 0% | 96% | 100% |
20250529 | 186 | 187 | 185 | 186 | 226,600 | -2 | 99% | 100% | 156% | ▼ | 102% | 106% | 0% | 95% | 100% |
20250530 | 185 | 191 | 185 | 189 | 154,200 | 3 | 102% | 102% | 68% | ▲ | 101% | 108% | 0% | 96% | 102% |
20250602 | 189 | 191 | 189 | 190 | 121,500 | 1 | 101% | 101% | 79% | ▲▲ | 101% | 107% | 0% | 97% | 102% |
20250603 | 191 | 192 | 189 | 192 | 181,400 | 2 | 101% | 101% | 149% | ▲▲▲ | 101% | 0% | 0% | 98% | 103% |
20250604 | 194 | 197 | 193 | 196 | 116,100 | 4 | 102% | 101% | 64% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
20250605 | 195 | 196 | 193 | 195 | 66,700 | -1 | 99% | 100% | 57% | ▼ | 104% | 0% | 0% | 99% | 105% |
20250606 | 197 | 205 | 197 | 205 | 295,300 | 10 | 105% | 104% | 443% | ▲ | % | % | % | 100% | 110% |
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 | 2,053,700 | 0 | 1,081,600 | 0 | 972,100 |
2025-05-23 | 0 | 2,258,900 | 0 | 1,282,900 | 0 | 976,000 |
2025-05-16 | 0 | 2,458,500 | 0 | 1,250,800 | 0 | 1,207,700 |
2025-05-09 | 0 | 2,458,000 | 0 | 1,307,700 | 0 | 1,150,300 |
2025-05-02 | 0 | 2,536,900 | 0 | 1,368,000 | 0 | 1,168,900 |
2025-04-25 | 0 | 2,533,100 | 0 | 1,369,500 | 0 | 1,163,600 |
2025-04-18 | 0 | 2,593,900 | 0 | 1,399,900 | 0 | 1,194,000 |
2025-04-11 | 0 | 2,247,100 | 0 | 1,273,500 | 0 | 973,600 |
2025-04-04 | 0 | 2,482,400 | 0 | 1,493,600 | 0 | 988,800 |
2025-03-28 | 0 | 2,510,900 | 0 | 1,472,500 | 0 | 1,038,400 |
2025-03-21 | 0 | 2,445,700 | 0 | 1,483,100 | 0 | 962,600 |
2025-03-14 | 0 | 2,467,300 | 0 | 1,496,200 | 0 | 971,100 |
2025-03-07 | 0 | 2,474,300 | 0 | 1,497,200 | 0 | 977,100 |
2025-02-28 | 0 | 2,476,900 | 0 | 1,508,300 | 0 | 968,600 |
2025-02-21 | 0 | 2,492,000 | 0 | 1,504,800 | 0 | 987,200 |
2025-02-14 | 0 | 2,467,800 | 0 | 1,432,900 | 0 | 1,034,900 |
2025-02-07 | 0 | 2,480,300 | 0 | 1,428,800 | 0 | 1,051,500 |
2025-01-31 | 0 | 2,508,600 | 0 | 1,393,100 | 0 | 1,115,500 |
2025-01-24 | 0 | 2,492,700 | 0 | 1,383,400 | 0 | 1,109,300 |
2025-01-17 | 0 | 2,450,800 | 0 | 1,343,500 | 0 | 1,107,300 |
2025-01-10 | 0 | 2,327,200 | 0 | 1,196,000 | 0 | 1,131,200 |
2024-12-27 | 0 | 2,338,300 | 0 | 1,235,500 | 0 | 1,102,800 |
2024-12-20 | 0 | 2,241,000 | 0 | 965,500 | 0 | 1,275,500 |
2024-12-13 | 0 | 2,204,700 | 0 | 968,200 | 0 | 1,236,500 |
2024-12-06 | 0 | 2,223,900 | 0 | 1,004,800 | 0 | 1,219,100 |
2024-11-29 | 0 | 2,238,400 | 0 | 1,010,100 | 0 | 1,228,300 |
2024-11-22 | 0 | 2,180,600 | 0 | 949,000 | 0 | 1,231,600 |
2024-11-15 | 0 | 2,165,700 | 0 | 949,600 | 0 | 1,216,100 |
2024-11-08 | 0 | 2,257,200 | 0 | 1,054,300 | 0 | 1,202,900 |
2024-11-01 | 0 | 2,309,300 | 0 | 1,087,600 | 0 | 1,221,700 |
2024-10-25 | 0 | 2,353,900 | 0 | 1,099,000 | 0 | 1,254,900 |
2024-10-18 | 0 | 2,379,600 | 0 | 1,185,000 | 0 | 1,194,600 |
2024-10-11 | 0 | 2,365,300 | 0 | 1,197,400 | 0 | 1,167,900 |
2024-10-04 | 0 | 2,100,700 | 0 | 1,097,700 | 0 | 1,003,000 |
2024-09-27 | 0 | 2,048,100 | 0 | 1,100,200 | 0 | 947,900 |
2024-09-20 | 0 | 1,966,900 | 0 | 1,057,200 | 0 | 909,700 |
2024-09-13 | 0 | 2,015,100 | 0 | 1,109,500 | 0 | 905,600 |
2024-09-06 | 0 | 1,956,200 | 0 | 1,057,800 | 0 | 898,400 |
2024-08-30 | 0 | 1,845,100 | 0 | 975,100 | 0 | 870,000 |
2024-08-23 | 0 | 1,792,500 | 0 | 967,500 | 0 | 825,000 |
2024-08-16 | 0 | 1,750,300 | 0 | 861,800 | 0 | 888,500 |
2024-08-09 | 0 | 1,751,300 | 0 | 949,100 | 0 | 802,200 |
2024-08-02 | 0 | 2,295,600 | 0 | 1,170,300 | 0 | 1,125,300 |
2024-07-26 | 0 | 2,263,000 | 0 | 1,133,300 | 0 | 1,129,700 |
2024-07-19 | 0 | 2,437,600 | 0 | 1,080,200 | 0 | 1,357,400 |
2024-07-12 | 0 | 2,466,500 | 0 | 1,079,300 | 0 | 1,387,200 |
2024-07-05 | 0 | 2,158,000 | 0 | 1,040,000 | 0 | 1,118,000 |
2024-06-28 | 0 | 2,034,500 | 0 | 995,600 | 0 | 1,038,900 |
2024-06-21 | 0 | 1,889,000 | 0 | 1,025,100 | 0 | 863,900 |
2024-06-14 | 0 | 2,163,800 | 0 | 1,078,600 | 0 | 1,085,200 |
2024-06-07 | 0 | 2,138,300 | 0 | 1,084,500 | 0 | 1,053,800 |
2024-05-31 | 0 | 2,108,600 | 0 | 1,037,500 | 0 | 1,071,100 |
2024-05-24 | 0 | 2,145,800 | 0 | 1,158,900 | 0 | 986,900 |
2024-05-17 | 0 | 2,315,300 | 0 | 1,278,100 | 0 | 1,037,200 |
2024-05-10 | 0 | 2,469,000 | 0 | 1,393,000 | 0 | 1,076,000 |
2024-05-02 | 0 | 2,572,200 | 0 | 1,382,000 | 0 | 1,190,200 |
2024-04-26 | 500 | 2,644,200 | 500 | 1,369,400 | 0 | 1,274,800 |
2024-04-19 | 1,000 | 2,705,000 | 1,000 | 1,385,700 | 0 | 1,319,300 |
2024-04-12 | 1,000 | 2,782,400 | 1,000 | 1,383,900 | 0 | 1,398,500 |
2024-04-05 | 0 | 2,729,000 | 0 | 1,313,700 | 0 | 1,415,300 |
2024-03-29 | 0 | 3,089,800 | 0 | 1,168,900 | 0 | 1,920,900 |
2024-03-22 | 0 | 3,116,900 | 0 | 1,199,700 | 0 | 1,917,200 |
2024-03-15 | 0 | 2,649,000 | 0 | 1,137,800 | 0 | 1,511,200 |
2024-03-08 | 0 | 2,027,600 | 0 | 1,167,000 | 0 | 860,600 |
2024-03-01 | 0 | 1,941,500 | 0 | 1,118,300 | 0 | 823,200 |
2024-02-22 | 0 | 1,965,400 | 0 | 1,127,100 | 0 | 838,300 |
2024-02-16 | 0 | 1,988,300 | 0 | 1,167,300 | 0 | 821,000 |
2024-02-09 | 0 | 1,961,500 | 0 | 1,175,200 | 0 | 786,300 |
2024-02-02 | 0 | 1,975,300 | 0 | 1,127,100 | 0 | 848,200 |
2024-01-26 | 0 | 1,927,800 | 0 | 1,126,800 | 0 | 801,000 |
2024-01-19 | 0 | 2,009,500 | 0 | 1,201,300 | 0 | 808,200 |
2024-01-12 | 0 | 2,155,500 | 0 | 1,372,600 | 0 | 782,900 |
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 |
---|---|---|---|
3236 | 1 | PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2025-06-07 04:23:35 |
3236 | 2 | サイトマップ|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-18 11:35:35 |
3236 | 2 | 免責事項|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:39 |
3236 | 2 | 開示方針|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:38 |
3236 | 2 | IRお問い合わせ|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:36 |
3236 | 2 | 株価情報|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:34 |
3236 | 2 | 株式情報(株式情報)|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:33 |
3236 | 2 | IRカレンダー|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:31 |
3236 | 2 | IRライブラリー(決算短信)|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:30 |
3236 | 2 | IRニュース|PROPERST.:.デザイナーズマンション投資、分譲マンション、新築マンションのプロパスト | 2024-06-14 10:51:28 |