| 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 | 344 | 345 | 343 | 345 | 22,600 | 1 | 100% | 100% | 538% | ▲ | 102% | 101% | 112% | 91% | 100% |
| 20250311 | 345 | 353 | 342 | 351 | 33,900 | 6 | 102% | 102% | 150% | ▲▲ | 100% | 100% | 106% | 93% | 102% |
| 20250312 | 351 | 351 | 349 | 351 | 4,400 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 93% | 102% |
| 20250313 | 352 | 352 | 350 | 352 | 1,600 | 1 | 100% | 100% | 36% | ▲ | 99% | 100% | 99% | 93% | 102% |
| 20250314 | 354 | 355 | 350 | 350 | 6,700 | -2 | 99% | 99% | 419% | ▼ | 99% | 100% | 97% | 95% | 102% |
| 20250317 | 353 | 353 | 348 | 349 | 10,000 | -1 | 100% | 99% | 149% | ▼▼ | 101% | 101% | 97% | 95% | 101% |
| 20250318 | 350 | 353 | 347 | 352 | 20,000 | 3 | 101% | 101% | 200% | ▲ | 100% | 111% | 95% | 96% | 102% |
| 20250319 | 350 | 351 | 350 | 350 | 3,200 | -2 | 99% | 100% | 16% | ▼ | 101% | 111% | 95% | 95% | 102% |
| 20250321 | 350 | 353 | 349 | 353 | 10,700 | 3 | 101% | 101% | 334% | ▲ | 100% | 106% | 97% | 96% | 103% |
| 20250324 | 350 | 354 | 350 | 351 | 6,900 | -2 | 99% | 100% | 64% | ▼ | 100% | 100% | 97% | 96% | 102% |
| 20250325 | 352 | 354 | 351 | 352 | 8,500 | 1 | 100% | 100% | 123% | ▲ | 97% | 87% | 86% | 96% | 102% |
| 20250326 | 400 | 432 | 388 | 388 | 827,800 | 36 | 110% | 97% | 9739% | ▲▲ | 97% | 90% | 90% | 100% | 113% |
| 20250327 | 381 | 381 | 365 | 371 | 166,000 | -17 | 96% | 97% | 20% | ▼ | 97% | 93% | 94% | 96% | 108% |
| 20250328 | 365 | 365 | 351 | 353 | 64,000 | -18 | 95% | 97% | 39% | ▼▼ | 99% | 94% | 97% | 91% | 103% |
| 20250331 | 352 | 352 | 345 | 349 | 20,200 | -4 | 99% | 99% | 32% | ▼▼▼ | 97% | 92% | 97% | 90% | 101% |
| 20250401 | 353 | 354 | 342 | 343 | 24,900 | -6 | 98% | 97% | 123% | ▼▼▼▼ | 99% | 94% | 100% | 88% | 100% |
| 20250402 | 343 | 347 | 340 | 340 | 10,300 | -3 | 99% | 99% | 41% | ▼▼▼▼▼ | 98% | 97% | 102% | 88% | 100% |
| 20250403 | 336 | 340 | 325 | 330 | 23,000 | -10 | 97% | 98% | 223% | ▼▼▼▼▼▼ | 95% | 97% | 103% | 85% | 100% |
| 20250404 | 334 | 334 | 315 | 317 | 37,300 | -13 | 96% | 95% | 162% | ▼▼▼▼▼▼▼ | 96% | 96% | 102% | 82% | 100% |
| 20250408 | 336 | 336 | 324 | 324 | 19,200 | 7 | 102% | 96% | 51% | ▲ | 96% | 102% | 108% | 84% | 102% |
| 20250409 | 319 | 325 | 305 | 307 | 14,800 | -17 | 95% | 96% | 77% | ▼ | 102% | 103% | 108% | 79% | 100% |
| 20250410 | 320 | 325 | 310 | 325 | 10,700 | 18 | 106% | 102% | 72% | ▲ | 100% | 102% | 106% | 84% | 106% |
| 20250411 | 324 | 324 | 306 | 324 | 11,700 | -1 | 100% | 100% | 109% | ▼ | 98% | 100% | 112% | 84% | 106% |
| 20250414 | 328 | 328 | 320 | 321 | 5,000 | -3 | 99% | 98% | 43% | ▼▼ | 101% | 105% | 114% | 83% | 105% |
| 20250415 | 322 | 327 | 322 | 326 | 4,300 | 5 | 102% | 101% | 86% | ▲ | 103% | 107% | 114% | 84% | 106% |
| 20250416 | 320 | 336 | 320 | 331 | 38,700 | 5 | 102% | 103% | 900% | ▲▲ | 99% | 104% | 111% | 85% | 108% |
| 20250417 | 330 | 333 | 328 | 328 | 3,900 | -3 | 99% | 99% | 10% | ▼ | 100% | 105% | 112% | 85% | 107% |
| 20250418 | 328 | 346 | 326 | 329 | 106,700 | 1 | 100% | 100% | 2736% | ▲ | 103% | 104% | 111% | 85% | 107% |
| 20250421 | 329 | 400 | 329 | 338 | 1,199,000 | 9 | 103% | 103% | 1124% | ▲▲ | 101% | 101% | 108% | 87% | 110% |
| 20250422 | 340 | 358 | 340 | 342 | 57,100 | 4 | 101% | 101% | 5% | ▲▲▲ | 100% | 99% | 107% | 88% | 111% |
| 20250423 | 342 | 346 | 340 | 341 | 13,000 | -1 | 100% | 100% | 23% | ▼ | 99% | 98% | 106% | 88% | 111% |
| 20250424 | 346 | 347 | 341 | 343 | 6,200 | 2 | 101% | 99% | 48% | ▲ | 99% | 99% | 104% | 92% | 112% |
| 20250425 | 345 | 347 | 343 | 343 | 4,100 | 0 | 100% | 99% | 66% | -- | 101% | 101% | 107% | 97% | 112% |
| 20250428 | 337 | 342 | 337 | 340 | 5,100 | -3 | 99% | 101% | 124% | ▼ | 100% | 100% | 103% | 97% | 111% |
| 20250430 | 341 | 341 | 338 | 340 | 3,900 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 103% | 99% | 111% |
| 20250501 | 338 | 339 | 336 | 339 | 3,100 | -1 | 100% | 100% | 79% | ▼ | 100% | 101% | 101% | 99% | 110% |
| 20250502 | 340 | 345 | 340 | 341 | 4,500 | 2 | 101% | 100% | 145% | ▲ | 99% | 106% | 100% | 99% | 111% |
| 20250507 | 344 | 344 | 339 | 341 | 3,700 | 0 | 100% | 99% | 82% | -- | 99% | 106% | 98% | 99% | 111% |
| 20250508 | 344 | 344 | 339 | 339 | 3,800 | -2 | 99% | 99% | 103% | ▼ | 100% | 105% | 98% | 99% | 110% |
| 20250509 | 343 | 345 | 342 | 344 | 7,200 | 5 | 101% | 100% | 189% | ▲ | 98% | 105% | 98% | 100% | 112% |
| 20250512 | 344 | 345 | 337 | 337 | 6,200 | -7 | 98% | 98% | 86% | ▼ | 104% | 100% | 95% | 98% | 105% |
| 20250513 | 353 | 366 | 353 | 366 | 52,500 | 29 | 109% | 104% | 847% | ▲ | 96% | 95% | 92% | 100% | 114% |
| 20250514 | 366 | 366 | 349 | 350 | 22,800 | -16 | 96% | 96% | 43% | ▼ | 103% | 98% | 95% | 96% | 109% |
| 20250515 | 351 | 364 | 348 | 360 | 24,800 | 10 | 103% | 103% | 109% | ▲ | 99% | 96% | 94% | 98% | 110% |
| 20250516 | 357 | 357 | 341 | 352 | 20,300 | -8 | 98% | 99% | 82% | ▼ | 99% | 94% | 94% | 96% | 107% |
| 20250519 | 353 | 353 | 348 | 349 | 5,800 | -3 | 99% | 99% | 29% | ▼▼ | 96% | 95% | 95% | 95% | 106% |
| 20250520 | 351 | 354 | 338 | 338 | 44,300 | -11 | 97% | 96% | 764% | ▼▼▼ | 99% | 96% | 96% | 92% | 103% |
| 20250521 | 346 | 346 | 342 | 343 | 6,100 | 5 | 101% | 99% | 14% | ▲ | 98% | 99% | 98% | 94% | 102% |
| 20250522 | 339 | 342 | 327 | 331 | 34,000 | -12 | 97% | 98% | 557% | ▼ | 99% | 100% | 99% | 90% | 100% |
| 20250523 | 335 | 337 | 333 | 333 | 5,800 | 2 | 101% | 99% | 17% | ▲ | 100% | 101% | 0% | 91% | 101% |
| 20250526 | 333 | 333 | 329 | 332 | 11,100 | -1 | 100% | 100% | 191% | ▼ | 98% | 101% | 0% | 91% | 100% |
| 20250527 | 332 | 337 | 324 | 327 | 43,200 | -5 | 98% | 98% | 389% | ▼▼ | 103% | 101% | 0% | 89% | 100% |
| 20250528 | 327 | 339 | 327 | 336 | 44,200 | 9 | 103% | 103% | 102% | ▲ | 99% | 99% | 0% | 92% | 103% |
| 20250529 | 337 | 338 | 333 | 335 | 10,300 | -1 | 100% | 99% | 23% | ▼ | 100% | 99% | 0% | 92% | 102% |
| 20250530 | 335 | 335 | 332 | 334 | 3,000 | -1 | 100% | 100% | 29% | ▼▼ | 99% | 100% | 0% | 91% | 102% |
| 20250602 | 332 | 333 | 328 | 330 | 12,200 | -4 | 99% | 99% | 407% | ▼▼▼ | 99% | 101% | 0% | 90% | 101% |
| 20250603 | 330 | 333 | 324 | 327 | 15,400 | -3 | 99% | 99% | 126% | ▼▼▼▼ | 102% | 0% | 0% | 89% | 100% |
| 20250604 | 327 | 332 | 327 | 332 | 4,000 | 5 | 102% | 102% | 26% | ▲ | 99% | 0% | 0% | 91% | 102% |
| 20250605 | 333 | 333 | 329 | 329 | 4,100 | -3 | 99% | 99% | 103% | ▼ | 101% | 0% | 0% | 90% | 101% |
| 20250606 | 329 | 332 | 328 | 332 | 5,200 | 3 | 101% | 101% | 127% | ▲ | % | % | % | 91% | 102% |
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 | 85,400 | 0 | 46,400 | 0 | 39,000 |
| 2025-05-23 | 0 | 69,200 | 0 | 33,000 | 0 | 36,200 |
| 2025-05-16 | 0 | 83,000 | 0 | 30,600 | 0 | 52,400 |
| 2025-05-09 | 0 | 95,400 | 0 | 34,300 | 0 | 61,100 |
| 2025-05-02 | 0 | 97,500 | 0 | 34,100 | 0 | 63,400 |
| 2025-04-25 | 0 | 100,000 | 0 | 33,700 | 0 | 66,300 |
| 2025-04-18 | 0 | 65,900 | 0 | 31,700 | 0 | 34,200 |
| 2025-04-11 | 0 | 65,800 | 0 | 30,200 | 0 | 35,600 |
| 2025-04-04 | 0 | 78,400 | 0 | 34,600 | 0 | 43,800 |
| 2025-03-28 | 0 | 87,000 | 0 | 33,800 | 0 | 53,200 |
| 2025-03-21 | 0 | 69,900 | 0 | 34,700 | 0 | 35,200 |
| 2025-03-14 | 0 | 63,500 | 0 | 31,700 | 0 | 31,800 |
| 2025-03-07 | 0 | 67,000 | 0 | 33,600 | 0 | 33,400 |
| 2025-02-28 | 0 | 57,600 | 0 | 29,500 | 0 | 28,100 |
| 2025-02-21 | 0 | 58,000 | 0 | 29,500 | 0 | 28,500 |
| 2025-02-14 | 0 | 52,900 | 0 | 27,400 | 0 | 25,500 |
| 2025-02-07 | 0 | 51,700 | 0 | 27,700 | 0 | 24,000 |
| 2025-01-31 | 0 | 63,700 | 0 | 40,000 | 0 | 23,700 |
| 2025-01-24 | 0 | 61,200 | 0 | 40,500 | 0 | 20,700 |
| 2025-01-17 | 0 | 60,300 | 0 | 40,300 | 0 | 20,000 |
| 2025-01-10 | 0 | 60,000 | 0 | 39,800 | 0 | 20,200 |
| 2024-12-27 | 0 | 64,600 | 0 | 41,800 | 0 | 22,800 |
| 2024-12-20 | 0 | 63,300 | 0 | 41,100 | 0 | 22,200 |
| 2024-12-13 | 0 | 62,400 | 0 | 40,500 | 0 | 21,900 |
| 2024-12-06 | 0 | 63,800 | 0 | 43,100 | 0 | 20,700 |
| 2024-11-29 | 0 | 67,700 | 0 | 42,800 | 0 | 24,900 |
| 2024-11-22 | 0 | 66,900 | 0 | 43,700 | 0 | 23,200 |
| 2024-11-15 | 0 | 68,900 | 0 | 43,500 | 0 | 25,400 |
| 2024-11-08 | 0 | 67,000 | 0 | 43,900 | 0 | 23,100 |
| 2024-11-01 | 0 | 70,500 | 0 | 46,400 | 0 | 24,100 |
| 2024-10-25 | 0 | 69,400 | 0 | 45,200 | 0 | 24,200 |
| 2024-10-18 | 0 | 72,900 | 0 | 43,600 | 0 | 29,300 |
| 2024-10-11 | 0 | 71,800 | 0 | 40,000 | 0 | 31,800 |
| 2024-10-04 | 0 | 61,400 | 0 | 36,300 | 0 | 25,100 |
| 2024-09-27 | 0 | 72,000 | 0 | 46,100 | 0 | 25,900 |
| 2024-09-20 | 0 | 71,400 | 0 | 45,200 | 0 | 26,200 |
| 2024-09-13 | 0 | 68,000 | 0 | 45,300 | 0 | 22,700 |
| 2024-09-06 | 0 | 67,700 | 0 | 45,600 | 0 | 22,100 |
| 2024-08-30 | 0 | 67,700 | 0 | 45,600 | 0 | 22,100 |
| 2024-08-23 | 0 | 69,700 | 0 | 47,800 | 0 | 21,900 |
| 2024-08-16 | 0 | 70,000 | 0 | 47,700 | 0 | 22,300 |
| 2024-08-09 | 0 | 70,800 | 0 | 47,400 | 0 | 23,400 |
| 2024-08-02 | 0 | 85,000 | 0 | 63,100 | 0 | 21,900 |
| 2024-07-26 | 0 | 160,700 | 0 | 139,600 | 0 | 21,100 |
| 2024-07-19 | 0 | 173,000 | 0 | 140,300 | 0 | 32,700 |
| 2024-07-12 | 0 | 178,700 | 0 | 145,800 | 0 | 32,900 |
| 2024-07-05 | 0 | 182,300 | 0 | 148,400 | 0 | 33,900 |
| 2024-06-28 | 0 | 179,000 | 0 | 149,100 | 0 | 29,900 |
| 2024-06-21 | 0 | 182,200 | 0 | 146,300 | 0 | 35,900 |
| 2024-06-14 | 0 | 197,200 | 0 | 167,600 | 0 | 29,600 |
| 2024-06-07 | 0 | 215,500 | 0 | 161,700 | 0 | 53,800 |
| 2024-05-31 | 0 | 139,000 | 0 | 113,600 | 0 | 25,400 |
| 2024-05-24 | 0 | 129,600 | 0 | 116,300 | 0 | 13,300 |
| 2024-05-17 | 0 | 137,200 | 0 | 117,100 | 0 | 20,100 |
| 2024-05-10 | 0 | 133,400 | 0 | 114,700 | 0 | 18,700 |
| 2024-05-02 | 0 | 127,500 | 0 | 112,800 | 0 | 14,700 |
| 2024-04-26 | 0 | 127,500 | 0 | 112,500 | 0 | 15,000 |
| 2024-04-19 | 0 | 128,300 | 0 | 112,900 | 0 | 15,400 |
| 2024-04-12 | 0 | 130,300 | 0 | 113,500 | 0 | 16,800 |
| 2024-04-05 | 0 | 131,300 | 0 | 113,600 | 0 | 17,700 |
| 2024-03-29 | 0 | 142,000 | 0 | 117,800 | 0 | 24,200 |
| 2024-03-22 | 0 | 139,600 | 0 | 120,100 | 0 | 19,500 |
| 2024-03-15 | 0 | 151,400 | 0 | 131,700 | 0 | 19,700 |
| 2024-03-08 | 0 | 177,300 | 0 | 152,500 | 0 | 24,800 |
| 2024-03-01 | 0 | 188,800 | 0 | 154,800 | 0 | 34,000 |
| 2024-02-22 | 0 | 198,400 | 0 | 160,100 | 0 | 38,300 |
| 2024-02-16 | 0 | 207,600 | 0 | 158,600 | 0 | 49,000 |
| 2024-02-09 | 0 | 210,400 | 0 | 162,500 | 0 | 47,900 |
| 2024-02-02 | 0 | 200,500 | 0 | 151,700 | 0 | 48,800 |
| 2024-01-26 | 0 | 204,500 | 0 | 154,600 | 0 | 49,900 |
| 2024-01-19 | 0 | 203,200 | 0 | 155,600 | 0 | 47,600 |
| 2024-01-12 | 0 | 205,800 | 0 | 156,100 | 0 | 49,700 |
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 |
|---|---|---|---|
| 3646 | 1 | 株式会社 駅探 Ekitan & Co.,Ltd. | 2025-06-08 02:28:30 |
| 3646 | 2 | 【決算報告動画】2025年3月期第3四半期 | 株式会社 駅探 | 2025-03-11 13:31:08 |
| 3646 | 2 | 【決算報告動画】2025年3月期第2四半期 | 株式会社 駅探 | 2025-02-25 15:28:37 |
| 3646 | 2 | 【決算報告動画】2025年3月期第2四半期 | 株式会社 駅探 | 2025-01-21 00:30:55 |
| 3646 | 2 | 電子公告 | 株式会社 駅探 | 2024-06-18 11:50:12 |
| 3646 | 2 | IRポリシー | 株式会社 駅探 | 2024-06-18 11:50:11 |
| 3646 | 2 | IRスケジュール | 株式会社 駅探 | 2024-06-18 11:50:09 |
| 3646 | 2 | FAQ | 株式会社 駅探 | 2024-06-18 11:50:08 |
| 3646 | 2 | 株主総会 | 株式会社 駅探 | 2024-06-18 11:50:07 |
| 3646 | 2 | 業績・財務情報 | 株式会社 駅探 | 2024-06-18 11:50:06 |