| 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 | 2,180 | 2,207 | 2,168 | 2,168 | 506,900 | -39 | 98% | 99% | 71% | ▼ | 102% | 100% | 93% | 77% | 100% |
| 20240726 | 2,198 | 2,270 | 2,195 | 2,252 | 309,300 | 84 | 104% | 102% | 61% | ▲ | 99% | 92% | 91% | 80% | 104% |
| 20240729 | 2,272 | 2,297 | 2,236 | 2,245 | 512,100 | -7 | 100% | 99% | 166% | ▼ | 101% | 89% | 95% | 80% | 104% |
| 20240730 | 2,200 | 2,229 | 2,164 | 2,229 | 1,572,600 | -16 | 99% | 101% | 307% | ▼ | 99% | 85% | 94% | 80% | 103% |
| 20240731 | 2,219 | 2,225 | 2,167 | 2,200 | 456,900 | -29 | 99% | 99% | 29% | ▼ | 97% | 88% | 96% | 79% | 101% |
| 20240801 | 2,171 | 2,180 | 2,077 | 2,098 | 437,800 | -102 | 95% | 97% | 96% | ▼ | 98% | 96% | 104% | 75% | 100% |
| 20240802 | 1,993 | 2,016 | 1,959 | 1,960 | 478,000 | -138 | 93% | 98% | 109% | ▼ | 89% | 108% | 113% | 70% | 100% |
| 20240805 | 1,840 | 1,868 | 1,620 | 1,642 | 532,900 | -318 | 84% | 89% | 111% | ▼ | 107% | 114% | 118% | 59% | 100% |
| 20240806 | 1,762 | 1,910 | 1,762 | 1,888 | 326,300 | 246 | 115% | 107% | 61% | ▲ | 103% | 108% | 113% | 68% | 115% |
| 20240807 | 1,848 | 1,991 | 1,806 | 1,900 | 262,700 | 12 | 101% | 103% | 81% | ▲ | 102% | 107% | 111% | 69% | 116% |
| 20240808 | 1,877 | 1,937 | 1,859 | 1,913 | 165,600 | 13 | 101% | 102% | 63% | ▲ | 100% | 104% | 106% | 70% | 117% |
| 20240809 | 1,970 | 2,025 | 1,933 | 1,978 | 288,600 | 65 | 103% | 100% | 174% | ▲▲ | 99% | 101% | 103% | 86% | 120% |
| 20240813 | 2,025 | 2,038 | 1,969 | 2,001 | 268,700 | 23 | 101% | 99% | 93% | ▲▲▲ | 101% | 103% | 105% | 87% | 122% |
| 20240814 | 1,986 | 2,013 | 1,913 | 1,998 | 209,600 | -3 | 100% | 101% | 78% | ▼ | 100% | 102% | 104% | 87% | 122% |
| 20240815 | 2,000 | 2,023 | 1,998 | 2,009 | 133,700 | 11 | 101% | 100% | 64% | ▲ | 101% | 100% | 103% | 88% | 122% |
| 20240816 | 2,032 | 2,055 | 2,025 | 2,055 | 101,800 | 46 | 102% | 101% | 76% | ▲▲ | 98% | 99% | 102% | 90% | 125% |
| 20240819 | 2,055 | 2,067 | 2,011 | 2,011 | 69,700 | -44 | 98% | 98% | 68% | ▼ | 100% | 101% | 102% | 89% | 122% |
| 20240820 | 2,048 | 2,053 | 2,026 | 2,042 | 89,500 | 31 | 102% | 100% | 128% | ▲ | 100% | 102% | 100% | 91% | 124% |
| 20240821 | 2,033 | 2,039 | 2,017 | 2,035 | 59,100 | -7 | 100% | 100% | 66% | ▼ | 100% | 102% | 100% | 90% | 124% |
| 20240822 | 2,040 | 2,046 | 2,005 | 2,038 | 72,600 | 3 | 100% | 100% | 123% | ▲ | 100% | 101% | 102% | 90% | 124% |
| 20240823 | 2,039 | 2,059 | 2,022 | 2,041 | 78,400 | 3 | 100% | 100% | 108% | ▲▲ | 100% | 99% | 101% | 91% | 124% |
| 20240826 | 2,066 | 2,089 | 2,045 | 2,068 | 122,200 | 27 | 101% | 100% | 156% | ▲▲▲ | 101% | 99% | 102% | 92% | 126% |
| 20240827 | 2,060 | 2,079 | 2,053 | 2,079 | 79,000 | 11 | 101% | 101% | 65% | ▲▲▲▲ | 100% | 101% | 103% | 93% | 127% |
| 20240828 | 2,070 | 2,077 | 2,038 | 2,067 | 94,400 | -12 | 99% | 100% | 119% | ▼ | 100% | 102% | 106% | 94% | 126% |
| 20240829 | 2,042 | 2,068 | 2,036 | 2,051 | 123,300 | -16 | 99% | 100% | 131% | ▼▼ | 100% | 99% | 105% | 98% | 125% |
| 20240830 | 2,050 | 2,059 | 2,043 | 2,043 | 83,900 | -8 | 100% | 100% | 68% | ▼▼▼ | 99% | 97% | 104% | 98% | 124% |
| 20240902 | 2,067 | 2,067 | 2,030 | 2,047 | 125,700 | 4 | 100% | 99% | 150% | ▲ | 102% | 98% | 105% | 98% | 125% |
| 20240903 | 2,047 | 2,093 | 2,040 | 2,086 | 137,200 | 39 | 102% | 102% | 109% | ▲▲ | 99% | 97% | 105% | 100% | 110% |
| 20240904 | 2,050 | 2,057 | 2,020 | 2,024 | 211,300 | -62 | 97% | 99% | 154% | ▼ | 100% | 100% | 108% | 97% | 107% |
| 20240905 | 2,001 | 2,041 | 1,971 | 2,008 | 91,900 | -16 | 99% | 100% | 43% | ▼▼ | 100% | 99% | 107% | 96% | 105% |
| 20240906 | 2,013 | 2,035 | 1,991 | 2,005 | 86,800 | -3 | 100% | 100% | 94% | ▼▼▼ | 102% | 102% | 111% | 96% | 101% |
| 20240909 | 1,941 | 1,998 | 1,930 | 1,981 | 136,600 | -24 | 99% | 102% | 157% | ▼▼▼▼ | 100% | 99% | 108% | 95% | 100% |
| 20240910 | 1,999 | 2,011 | 1,986 | 1,992 | 127,700 | 11 | 101% | 100% | 93% | ▲ | 97% | 100% | 108% | 95% | 101% |
| 20240911 | 2,007 | 2,009 | 1,945 | 1,956 | 139,000 | -36 | 98% | 97% | 109% | ▼ | 100% | 103% | 109% | 94% | 100% |
| 20240912 | 1,985 | 2,002 | 1,963 | 1,989 | 99,700 | 33 | 102% | 100% | 72% | ▲ | 100% | 106% | 109% | 95% | 102% |
| 20240913 | 1,976 | 1,990 | 1,963 | 1,976 | 95,700 | -13 | 99% | 100% | 96% | ▼ | 100% | 105% | 109% | 95% | 101% |
| 20240917 | 1,982 | 2,001 | 1,972 | 1,989 | 95,300 | 13 | 101% | 100% | 100% | ▲ | 100% | 105% | 110% | 95% | 102% |
| 20240918 | 1,998 | 2,017 | 1,984 | 1,997 | 83,800 | 8 | 100% | 100% | 88% | ▲▲ | 101% | 106% | 109% | 96% | 102% |
| 20240919 | 2,018 | 2,066 | 2,018 | 2,047 | 122,000 | 50 | 103% | 101% | 146% | ▲▲▲ | 101% | 104% | 106% | 98% | 105% |
| 20240920 | 2,074 | 2,096 | 2,068 | 2,088 | 148,900 | 41 | 102% | 101% | 122% | ▲▲▲▲ | 99% | 103% | 104% | 100% | 107% |
| 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% | 0% | 100% | 110% |
| 20241008 | 2,160 | 2,186 | 2,140 | 2,144 | 161,500 | -14 | 99% | 99% | 100% | ▼ | 100% | 101% | 0% | 99% | 110% |
| 20241009 | 2,150 | 2,162 | 2,139 | 2,160 | 118,200 | 16 | 101% | 100% | 73% | ▲ | 98% | 101% | 0% | 100% | 110% |
| 20241010 | 2,175 | 2,175 | 2,127 | 2,142 | 119,200 | -18 | 99% | 98% | 101% | ▼ | 100% | 102% | 0% | 99% | 110% |
| 20241011 | 2,142 | 2,158 | 2,138 | 2,150 | 67,300 | 8 | 100% | 100% | 56% | ▲ | 100% | 100% | 0% | 100% | 109% |
| 20241015 | 2,167 | 2,182 | 2,162 | 2,168 | 134,800 | 18 | 101% | 100% | 200% | ▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20241016 | 2,154 | 2,181 | 2,149 | 2,171 | 100,300 | 3 | 100% | 101% | 74% | ▲▲▲ | 101% | 99% | 0% | 100% | 109% |
| 20241017 | 2,180 | 2,200 | 2,173 | 2,192 | 179,500 | 21 | 101% | 101% | 179% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20241018 | 2,192 | 2,207 | 2,156 | 2,166 | 148,500 | -26 | 99% | 99% | 83% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241021 | 2,158 | 2,193 | 2,158 | 2,165 | 111,700 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241022 | 2,153 | 2,175 | 2,130 | 2,150 | 126,900 | -15 | 99% | 100% | 114% | ▼▼▼ | % | % | % | 98% | 103% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-23 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 04:27:09 |
| 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 |