| 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 | 2,101 | 2,115 | 2,090 | 2,090 | 137,600 | 2 | 100% | 99% | 92% | ▲▲▲▲▲ | 101% | 101% | 105% | 100% | 107% |
| 20240925 | 2,081 | 2,101 | 2,062 | 2,097 | 112,400 | 7 | 100% | 101% | 82% | ▲▲▲▲▲▲ | 101% | 100% | 104% | 100% | 107% |
| 20240926 | 2,107 | 2,139 | 2,093 | 2,138 | 139,000 | 41 | 102% | 101% | 124% | ▲▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 109% |
| 20240927 | 2,150 | 2,172 | 2,146 | 2,155 | 150,400 | 17 | 101% | 100% | 108% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20240930 | 2,098 | 2,129 | 2,093 | 2,097 | 137,400 | -58 | 97% | 100% | 91% | ▼ | 100% | 102% | 104% | 97% | 107% |
| 20241001 | 2,114 | 2,122 | 2,097 | 2,107 | 69,000 | 10 | 100% | 100% | 50% | ▲ | 101% | 103% | 104% | 98% | 108% |
| 20241002 | 2,101 | 2,127 | 2,098 | 2,114 | 81,600 | 7 | 100% | 101% | 118% | ▲▲ | 100% | 102% | 102% | 98% | 108% |
| 20241003 | 2,125 | 2,140 | 2,117 | 2,125 | 82,800 | 11 | 101% | 100% | 101% | ▲▲▲ | 101% | 102% | 102% | 99% | 109% |
| 20241004 | 2,116 | 2,140 | 2,110 | 2,129 | 126,200 | 4 | 100% | 101% | 152% | ▲▲▲▲ | 100% | 99% | 99% | 99% | 109% |
| 20241007 | 2,168 | 2,178 | 2,148 | 2,158 | 161,200 | 29 | 101% | 100% | 128% | ▲▲▲▲▲ | 99% | 100% | 99% | 100% | 110% |
| 20241008 | 2,160 | 2,186 | 2,140 | 2,144 | 161,500 | -14 | 99% | 99% | 100% | ▼ | 100% | 101% | 100% | 99% | 110% |
| 20241009 | 2,150 | 2,162 | 2,139 | 2,160 | 118,200 | 16 | 101% | 100% | 73% | ▲ | 98% | 101% | 99% | 100% | 110% |
| 20241010 | 2,175 | 2,175 | 2,127 | 2,142 | 119,200 | -18 | 99% | 98% | 101% | ▼ | 100% | 102% | 100% | 99% | 110% |
| 20241011 | 2,142 | 2,158 | 2,138 | 2,150 | 67,300 | 8 | 100% | 100% | 56% | ▲ | 100% | 100% | 99% | 100% | 109% |
| 20241015 | 2,167 | 2,182 | 2,162 | 2,168 | 134,800 | 18 | 101% | 100% | 200% | ▲▲ | 101% | 101% | 100% | 100% | 110% |
| 20241016 | 2,154 | 2,181 | 2,149 | 2,171 | 100,300 | 3 | 100% | 101% | 74% | ▲▲▲ | 101% | 99% | 99% | 100% | 109% |
| 20241017 | 2,180 | 2,200 | 2,173 | 2,192 | 179,500 | 21 | 101% | 101% | 179% | ▲▲▲▲ | 99% | 97% | 98% | 100% | 110% |
| 20241018 | 2,192 | 2,207 | 2,156 | 2,166 | 148,500 | -26 | 99% | 99% | 83% | ▼ | 100% | 97% | 100% | 99% | 106% |
| 20241021 | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 98% | 100% | 99% | 104% |
| 20241022 | 2,153 | 2,175 | 2,130 | 2,150 | 126,900 | -15 | 99% | 100% | 114% | ▼▼▼ | 99% | 98% | 100% | 98% | 103% |
| 20241023 | 2,149 | 2,163 | 2,121 | 2,121 | 141,000 | -29 | 99% | 99% | 111% | ▼▼▼▼ | 99% | 102% | 101% | 97% | 101% |
| 20241024 | 2,096 | 2,096 | 2,062 | 2,077 | 96,800 | -44 | 98% | 99% | 69% | ▼▼▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241025 | 2,082 | 2,094 | 2,064 | 2,090 | 70,200 | 13 | 101% | 100% | 73% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20241028 | 2,099 | 2,128 | 2,099 | 2,115 | 73,800 | 25 | 101% | 101% | 105% | ▲▲ | 100% | 99% | 101% | 96% | 102% |
| 20241029 | 2,121 | 2,128 | 2,111 | 2,113 | 60,500 | -2 | 100% | 100% | 82% | ▼ | 101% | 101% | 101% | 96% | 102% |
| 20241030 | 2,105 | 2,145 | 2,105 | 2,134 | 117,900 | 21 | 101% | 101% | 195% | ▲ | 99% | 101% | 101% | 97% | 103% |
| 20241031 | 2,130 | 2,146 | 2,116 | 2,117 | 84,900 | -17 | 99% | 99% | 72% | ▼ | 100% | 102% | 102% | 97% | 102% |
| 20241101 | 2,105 | 2,112 | 2,090 | 2,102 | 62,600 | -15 | 99% | 100% | 74% | ▼▼ | 99% | 100% | 101% | 96% | 101% |
| 20241105 | 2,117 | 2,118 | 2,097 | 2,098 | 54,300 | -4 | 100% | 99% | 87% | ▼▼▼ | 101% | 101% | 101% | 96% | 101% |
| 20241106 | 2,113 | 2,136 | 2,109 | 2,131 | 76,100 | 33 | 102% | 101% | 140% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241107 | 2,132 | 2,166 | 2,128 | 2,150 | 93,300 | 19 | 101% | 101% | 123% | ▲▲ | 98% | 98% | 99% | 98% | 104% |
| 20241108 | 2,164 | 2,164 | 2,118 | 2,120 | 91,400 | -30 | 99% | 98% | 98% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20241111 | 2,104 | 2,127 | 2,096 | 2,111 | 112,900 | -9 | 100% | 100% | 124% | ▼▼ | 101% | 101% | 101% | 96% | 102% |
| 20241112 | 2,111 | 2,164 | 2,111 | 2,127 | 149,400 | 16 | 101% | 101% | 132% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20241113 | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 | -38 | 98% | 99% | 153% | ▼ | 101% | 100% | 102% | 95% | 101% |
| 20241114 | 2,104 | 2,147 | 2,104 | 2,120 | 159,100 | 31 | 101% | 101% | 70% | ▲ | 99% | 99% | 101% | 97% | 102% |
| 20241115 | 2,123 | 2,133 | 2,095 | 2,110 | 100,600 | -10 | 100% | 99% | 63% | ▼ | 101% | 100% | 102% | 97% | 102% |
| 20241118 | 2,106 | 2,135 | 2,099 | 2,122 | 79,800 | 12 | 101% | 101% | 79% | ▲ | 99% | 99% | 101% | 98% | 102% |
| 20241119 | 2,122 | 2,137 | 2,103 | 2,107 | 101,700 | -15 | 99% | 99% | 127% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20241120 | 2,104 | 2,108 | 2,081 | 2,094 | 78,000 | -13 | 99% | 100% | 77% | ▼▼ | 99% | 102% | 102% | 97% | 101% |
| 20241121 | 2,096 | 2,108 | 2,077 | 2,081 | 90,100 | -13 | 99% | 99% | 116% | ▼▼▼ | 101% | 103% | 103% | 97% | 100% |
| 20241122 | 2,079 | 2,099 | 2,058 | 2,097 | 98,900 | 16 | 101% | 101% | 110% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241125 | 2,113 | 2,126 | 2,105 | 2,105 | 91,500 | 8 | 100% | 100% | 93% | ▲▲ | 101% | 101% | 101% | 98% | 101% |
| 20241126 | 2,114 | 2,135 | 2,114 | 2,132 | 103,000 | 27 | 101% | 101% | 113% | ▲▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241127 | 2,120 | 2,128 | 2,091 | 2,117 | 85,000 | -15 | 99% | 100% | 83% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241128 | 2,117 | 2,145 | 2,117 | 2,141 | 82,900 | 24 | 101% | 101% | 98% | ▲ | 100% | 99% | 100% | 100% | 103% |
| 20241129 | 2,139 | 2,145 | 2,129 | 2,138 | 86,500 | -3 | 100% | 100% | 104% | ▼ | 99% | 99% | 99% | 99% | 103% |
| 20241202 | 2,143 | 2,156 | 2,129 | 2,130 | 83,700 | -8 | 100% | 99% | 97% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20241203 | 2,130 | 2,141 | 2,115 | 2,139 | 86,900 | 9 | 100% | 100% | 104% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20241204 | 2,133 | 2,141 | 2,109 | 2,112 | 86,500 | -27 | 99% | 99% | 100% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241205 | 2,118 | 2,126 | 2,109 | 2,121 | 48,500 | 9 | 100% | 100% | 56% | ▲ | 99% | 101% | 100% | 99% | 102% |
| 20241206 | 2,114 | 2,124 | 2,095 | 2,100 | 64,100 | -21 | 99% | 99% | 132% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 2,110 | 2,127 | 2,106 | 2,120 | 77,600 | 20 | 101% | 100% | 121% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241210 | 2,132 | 2,149 | 2,115 | 2,115 | 116,500 | -5 | 100% | 99% | 150% | ▼ | 101% | 99% | 0% | 99% | 102% |
| 20241211 | 2,124 | 2,150 | 2,117 | 2,145 | 89,000 | 30 | 101% | 101% | 76% | ▲ | 100% | 98% | 0% | 100% | 103% |
| 20241212 | 2,152 | 2,164 | 2,134 | 2,145 | 87,500 | 0 | 100% | 100% | 98% | -- | 100% | 99% | 0% | 100% | 103% |
| 20241213 | 2,136 | 2,143 | 2,112 | 2,130 | 102,600 | -15 | 99% | 100% | 117% | ▼ | 99% | 100% | 0% | 99% | 102% |
| 20241216 | 2,130 | 2,137 | 2,110 | 2,113 | 79,400 | -17 | 99% | 99% | 77% | ▼▼ | 99% | 100% | 0% | 99% | 102% |
| 20241217 | 2,119 | 2,130 | 2,092 | 2,099 | 109,800 | -14 | 99% | 99% | 138% | ▼▼▼ | 101% | 0% | 0% | 98% | 101% |
| 20241218 | 2,099 | 2,122 | 2,071 | 2,112 | 116,900 | 13 | 101% | 101% | 106% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20241219 | 2,094 | 2,123 | 2,094 | 2,112 | 93,700 | 0 | 100% | 101% | 80% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 2,122 | 2,142 | 2,108 | 2,120 | 154,700 | 8 | 100% | 100% | 165% | ▲ | % | % | % | 99% | 101% |
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 | 13,700 | 320,000 | 2,100 | 112,900 | 11,600 | 207,100 |
| 2024-12-06 | 4,600 | 338,500 | 2,000 | 124,500 | 2,600 | 214,000 |
| 2024-11-29 | 4,000 | 344,400 | 1,700 | 135,200 | 2,300 | 209,200 |
| 2024-11-22 | 4,500 | 385,200 | 2,000 | 144,100 | 2,500 | 241,100 |
| 2024-11-15 | 7,400 | 365,400 | 2,300 | 143,500 | 5,100 | 221,900 |
| 2024-11-08 | 6,400 | 361,900 | 1,300 | 133,800 | 5,100 | 228,100 |
| 2024-11-01 | 3,100 | 357,700 | 1,300 | 137,200 | 1,800 | 220,500 |
| 2024-10-25 | 3,600 | 345,700 | 1,000 | 124,700 | 2,600 | 221,000 |
| 2024-10-18 | 4,000 | 333,500 | 700 | 109,700 | 3,300 | 223,800 |
| 2024-10-11 | 3,800 | 343,900 | 700 | 109,600 | 3,100 | 234,300 |
| 2024-10-04 | 3,800 | 318,300 | 700 | 103,800 | 3,100 | 214,500 |
| 2024-09-27 | 4,400 | 315,300 | 700 | 109,000 | 3,700 | 206,300 |
| 2024-09-20 | 4,100 | 303,700 | 700 | 99,900 | 3,400 | 203,800 |
| 2024-09-13 | 3,800 | 316,100 | 700 | 99,300 | 3,100 | 216,800 |
| 2024-09-06 | 6,100 | 321,800 | 700 | 99,100 | 5,400 | 222,700 |
| 2024-08-30 | 5,600 | 323,800 | 700 | 99,600 | 4,900 | 224,200 |
| 2024-08-23 | 5,500 | 320,500 | 700 | 88,200 | 4,800 | 232,300 |
| 2024-08-16 | 20,800 | 311,500 | 100 | 85,200 | 20,700 | 226,300 |
| 2024-08-09 | 24,100 | 347,600 | 100 | 85,500 | 24,000 | 262,100 |
| 2024-08-02 | 48,600 | 424,000 | 800 | 114,700 | 47,800 | 309,300 |
| 2024-07-26 | 870,100 | 363,700 | 31,700 | 114,200 | 838,400 | 249,500 |
| 2024-07-19 | 850,800 | 653,000 | 41,500 | 129,500 | 809,300 | 523,500 |
| 2024-07-12 | 738,200 | 691,900 | 42,100 | 88,900 | 696,100 | 603,000 |
| 2024-07-05 | 26,600 | 114,600 | 900 | 43,600 | 25,700 | 71,000 |
| 2024-06-28 | 21,100 | 111,000 | 800 | 43,000 | 20,300 | 68,000 |
| 2024-06-21 | 27,400 | 110,800 | 3,100 | 46,000 | 24,300 | 64,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 105,119 | 0.48% | ▼ | -23,500 | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 |
| 2024-11-13 | MERRILL LYNCH INTERNATIONAL | 107,701 | 0.49% | ▼ | -8,600 | 2,103 | 2,109 | 2,062 | 2,089 | 228,500 |
| 2024-11-12 | MERRILL LYNCH INTERNATIONAL | 116,301 | 0.53% | ▲ | 5,700 | 2,111 | 2,164 | 2,111 | 2,127 | 149,400 |
| 2024-11-11 | MERRILL LYNCH INTERNATIONAL | 110,601 | 0.51% | ▲ | 2,100 | 2,104 | 2,127 | 2,096 | 2,111 | 112,900 |
| 2024-11-08 | MERRILL LYNCH INTERNATIONAL | 108,501 | 0.50% | ▲ | 2,164 | 2,164 | 2,118 | 2,120 | 91,400 | |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 128,619 | 0.59% | ▼ | -3,900 | 2,132 | 2,166 | 2,128 | 2,150 | 93,300 |
| 2024-10-29 | Barclays Capital Securities Ltd | 106,900 | 0.49% | ▼ | -1,600 | 2,121 | 2,128 | 2,111 | 2,113 | 60,500 |
| 2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 132,519 | 0.61% | ▲ | 24,500 | 2,099 | 2,128 | 2,099 | 2,115 | 73,800 |
| 2024-10-21 | Barclays Capital Securities Ltd | 108,500 | 0.50% | ▲ | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | |
| 2024-10-21 | GOLDMAN SACHS INTERNATIONAL | 108,019 | 0.50% | ▲ | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | |
| 2024-08-23 | 野村證券株式会社 | 16,291 | 0.07% | ▼ | -425,600 | 2,039 | 2,059 | 2,022 | 2,041 | 78,400 |
| 2024-08-05 | 野村證券株式会社 | 441,891 | 2.08% | ▼ | -22,200 | 1,840 | 1,868 | 1,620 | 1,642 | 532,900 |
| 2024-08-02 | 野村證券株式会社 | 464,091 | 2.19% | ▼ | -4,300 | 1,993 | 2,016 | 1,959 | 1,960 | 478,000 |
| 2024-07-30 | 野村證券株式会社 | 468,391 | 2.21% | ▼ | -6,000 | 2,200 | 2,229 | 2,164 | 2,229 | 1,572,600 |
| 2024-07-25 | 野村證券株式会社 | 474,391 | 2.59% | ▼ | -74,000 | 2,180 | 2,207 | 2,168 | 2,168 | 506,900 |
| 2024-07-23 | 野村證券株式会社 | 548,391 | 2.99% | ▲ | 2,213 | 2,237 | 2,193 | 2,236 | 579,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 地主 | 業績予想の修正（上方修正）に関するお知らせ |
| 20241112 | 15:30 | 地主 | 2024年12月期第3四半期決算説明資料 |
| 20241112 | 15:30 | 地主 | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241022 | 15:00 | 地主 | 「地主プライベートリート投資法人」への販売用不動産の売却に関するお知らせ |
| 20240823 | 15:00 | 地主 | 第三者割当増資における発行株式数の確定に関するお知らせ |
| 20240809 | 15:00 | 地主 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | 地主 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 15:00 | 地主 | 2024年12月期第2四半期決算説明資料 |
| 20240723 | 17:10 | 地主 | 発行価格、処分価格及び売出価格等の決定に関するお知らせ |
| 20240711 | 15:20 | 地主 | 新株式発行及び自己株式の処分並びに株式売出しに関するお知らせ |
| 20240625 | 15:00 | 地主 | 販売用不動産の売却に関するお知らせ |
| 20240517 | 15:00 | 地主 | 譲渡制限付株式報酬としての自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240510 | 15:00 | 地主 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | 地主 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240322 | 15:00 | 地主 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240213 | 15:00 | 地主 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 地主 | 株主還元方針の変更および株主優待制度の廃止に関するお知らせ |
| 20240213 | 15:00 | 地主 | 当社の取締役および従業員に対する譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240131 | 15:00 | 地主 | 名古屋証券取引所における当社株式の上場廃止申請に関するお知らせ |
| 20240130 | 15:00 | 地主 | 販売用不動産の売却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3252 | 1 | 地主株式会社 | 2024-12-21 14:25:06 |
| 3252 | 2 | 中期経営計画 | 2024-12-07 03:32:05 |
| 3252 | 2 | - YouTube | 2024-12-04 03:31:43 |
| 3252 | 2 | 地主フィナンシャルアドバイザーズ株式会社 | 2024-06-26 16:46:35 |
| 3252 | 2 | スポンサードリサーチレポート｜地主株式会社 | 2024-06-26 16:46:33 |
| 3252 | 2 | IRサイトマップ｜地主株式会社 | 2024-06-26 16:46:31 |
| 3252 | 2 | 広報・IRに関するお問い合わせ | IR情報 | 地主株式会社 | 2024-06-26 16:46:30 |
| 3252 | 2 | IRカレンダー | IR情報 |日本商業開発株式会社 | 2024-06-26 16:46:28 |
| 3252 | 2 | IRライブラリ｜地主株式会社 | 2024-06-26 16:46:27 |
| 3252 | 3 | ニュースリリース｜地主株式会社 | 2024-06-26 16:46:32 |