| 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 | 418 | 418 | 410 | 412 | 6,700 | 2 | 100% | 99% | 152% | ▲ | 100% | 101% | 97% | 96% | 100% |
| 20240726 | 408 | 417 | 408 | 410 | 8,200 | -2 | 100% | 100% | 122% | ▼ | 100% | 98% | 95% | 95% | 100% |
| 20240729 | 415 | 415 | 415 | 415 | 300 | 5 | 101% | 100% | 4% | ▲ | 101% | 95% | 94% | 97% | 101% |
| 20240730 | 410 | 415 | 410 | 415 | 1,300 | 0 | 100% | 101% | 433% | -- | 100% | 82% | 94% | 97% | 101% |
| 20240731 | 411 | 412 | 410 | 412 | 1,200 | -3 | 99% | 100% | 92% | ▼ | 100% | 86% | 94% | 96% | 100% |
| 20240801 | 409 | 409 | 403 | 408 | 4,200 | -4 | 99% | 100% | 350% | ▼▼ | 95% | 91% | 93% | 96% | 100% |
| 20240802 | 408 | 410 | 388 | 388 | 8,400 | -20 | 95% | 95% | 200% | ▼▼▼ | 81% | 97% | 100% | 91% | 100% |
| 20240805 | 380 | 393 | 308 | 308 | 44,300 | -80 | 79% | 81% | 527% | ▼▼▼▼ | 104% | 123% | 118% | 72% | 100% |
| 20240806 | 322 | 342 | 322 | 335 | 12,600 | 27 | 109% | 104% | 28% | ▲ | 104% | 118% | 113% | 79% | 109% |
| 20240807 | 336 | 351 | 331 | 351 | 4,400 | 16 | 105% | 104% | 35% | ▲▲ | 105% | 110% | 109% | 82% | 114% |
| 20240808 | 351 | 381 | 351 | 370 | 3,700 | 19 | 105% | 105% | 84% | ▲▲▲ | 99% | 105% | 104% | 87% | 120% |
| 20240809 | 368 | 369 | 364 | 365 | 1,900 | -5 | 99% | 99% | 51% | ▼ | 104% | 102% | 101% | 86% | 119% |
| 20240813 | 378 | 395 | 377 | 395 | 6,700 | 30 | 108% | 104% | 353% | ▲ | 102% | 100% | 101% | 93% | 128% |
| 20240814 | 379 | 390 | 377 | 386 | 2,600 | -9 | 98% | 102% | 39% | ▼ | 99% | 98% | 98% | 91% | 125% |
| 20240815 | 388 | 388 | 372 | 383 | 3,300 | -3 | 99% | 99% | 127% | ▼▼ | 101% | 99% | 99% | 90% | 124% |
| 20240816 | 383 | 385 | 377 | 385 | 2,000 | 2 | 101% | 101% | 61% | ▲ | 99% | 99% | 99% | 91% | 125% |
| 20240819 | 385 | 385 | 376 | 380 | 2,700 | -5 | 99% | 99% | 135% | ▼ | 99% | 101% | 101% | 92% | 123% |
| 20240820 | 378 | 382 | 372 | 374 | 2,200 | -6 | 98% | 99% | 81% | ▼▼ | 101% | 101% | 101% | 90% | 121% |
| 20240821 | 375 | 380 | 375 | 380 | 2,100 | 6 | 102% | 101% | 95% | ▲ | 100% | 100% | 100% | 92% | 123% |
| 20240822 | 378 | 378 | 378 | 378 | 200 | -2 | 99% | 100% | 10% | ▼ | 101% | 101% | 101% | 91% | 123% |
| 20240823 | 377 | 381 | 377 | 381 | 1,300 | 3 | 101% | 101% | 650% | ▲ | 99% | 100% | 100% | 92% | 124% |
| 20240826 | 382 | 382 | 380 | 380 | 2,700 | -1 | 100% | 99% | 208% | ▼ | 99% | 101% | 101% | 92% | 123% |
| 20240827 | 379 | 380 | 370 | 376 | 5,100 | -4 | 99% | 99% | 189% | ▼▼ | 101% | 101% | 102% | 91% | 122% |
| 20240828 | 375 | 377 | 375 | 377 | 1,800 | 1 | 100% | 101% | 35% | ▲ | 100% | 101% | 105% | 92% | 122% |
| 20240829 | 378 | 379 | 378 | 379 | 1,200 | 2 | 101% | 100% | 67% | ▲▲ | 101% | 101% | 105% | 93% | 123% |
| 20240830 | 377 | 381 | 371 | 381 | 9,300 | 2 | 101% | 101% | 775% | ▲▲▲ | 100% | 100% | 106% | 96% | 124% |
| 20240902 | 380 | 380 | 379 | 379 | 400 | -2 | 99% | 100% | 4% | ▼ | 99% | 99% | 108% | 96% | 123% |
| 20240903 | 382 | 382 | 380 | 380 | 600 | 1 | 100% | 99% | 150% | ▲ | 99% | 99% | 108% | 96% | 113% |
| 20240904 | 379 | 381 | 375 | 375 | 3,900 | -5 | 99% | 99% | 650% | ▼ | 99% | 99% | 108% | 95% | 107% |
| 20240905 | 381 | 381 | 372 | 379 | 500 | 4 | 101% | 99% | 13% | ▲ | 100% | 99% | 113% | 96% | 104% |
| 20240906 | 380 | 380 | 375 | 379 | 800 | 0 | 100% | 100% | 160% | -- | 98% | 100% | 113% | 96% | 104% |
| 20240909 | 379 | 379 | 373 | 373 | 1,600 | -6 | 98% | 98% | 200% | ▼ | 100% | 101% | 115% | 94% | 100% |
| 20240910 | 375 | 380 | 375 | 376 | 400 | 3 | 101% | 100% | 25% | ▲ | 101% | 101% | 114% | 97% | 101% |
| 20240911 | 376 | 380 | 372 | 378 | 6,600 | 2 | 101% | 101% | 1650% | ▲▲ | 100% | 100% | 114% | 98% | 101% |
| 20240912 | 378 | 379 | 377 | 378 | 600 | 0 | 100% | 100% | 9% | -- | 100% | 101% | 113% | 98% | 101% |
| 20240913 | 379 | 379 | 376 | 379 | 1,300 | 1 | 100% | 100% | 217% | ▲ | 100% | 101% | 113% | 99% | 102% |
| 20240917 | 379 | 380 | 378 | 378 | 900 | -1 | 100% | 100% | 69% | ▼ | 99% | 101% | 113% | 99% | 101% |
| 20240918 | 379 | 380 | 375 | 375 | 2,300 | -3 | 99% | 99% | 256% | ▼▼ | 99% | 101% | 113% | 98% | 101% |
| 20240919 | 379 | 380 | 375 | 377 | 5,000 | 2 | 101% | 99% | 217% | ▲ | 100% | 104% | 113% | 99% | 101% |
| 20240920 | 381 | 382 | 381 | 381 | 800 | 4 | 101% | 100% | 16% | ▲▲ | 100% | 104% | 110% | 100% | 102% |
| 20240924 | 381 | 382 | 379 | 381 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 105% | 110% | 100% | 102% |
| 20240925 | 383 | 383 | 381 | 383 | 4,200 | 2 | 101% | 100% | 467% | ▲ | 100% | 107% | 110% | 100% | 103% |
| 20240926 | 383 | 384 | 380 | 384 | 900 | 1 | 100% | 100% | 21% | ▲▲ | 99% | 103% | 104% | 100% | 103% |
| 20240927 | 400 | 408 | 385 | 397 | 11,500 | 13 | 103% | 99% | 1278% | ▲▲▲ | 103% | 107% | 108% | 100% | 106% |
| 20240930 | 384 | 397 | 384 | 397 | 9,900 | 0 | 100% | 103% | 86% | -- | 102% | 109% | 105% | 100% | 106% |
| 20241001 | 395 | 406 | 395 | 403 | 6,500 | 6 | 102% | 102% | 66% | ▲ | 99% | 104% | 100% | 100% | 108% |
| 20241002 | 415 | 415 | 402 | 411 | 12,200 | 8 | 102% | 99% | 188% | ▲▲ | 100% | 102% | 101% | 100% | 110% |
| 20241003 | 411 | 418 | 409 | 409 | 11,600 | -2 | 100% | 100% | 95% | ▼ | 101% | 103% | 102% | 100% | 110% |
| 20241004 | 407 | 419 | 407 | 412 | 9,500 | 3 | 101% | 101% | 82% | ▲ | 103% | 101% | 99% | 100% | 110% |
| 20241007 | 418 | 438 | 417 | 430 | 38,700 | 18 | 104% | 103% | 407% | ▲▲ | 97% | 96% | 0% | 100% | 115% |
| 20241008 | 432 | 435 | 410 | 420 | 27,800 | -10 | 98% | 97% | 72% | ▼ | 100% | 98% | 0% | 98% | 113% |
| 20241009 | 418 | 426 | 416 | 420 | 3,600 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 0% | 98% | 112% |
| 20241010 | 420 | 424 | 415 | 421 | 1,400 | 1 | 100% | 100% | 39% | ▲ | 100% | 99% | 0% | 98% | 112% |
| 20241011 | 417 | 421 | 416 | 416 | 500 | -5 | 99% | 100% | 36% | ▼ | 99% | 100% | 0% | 97% | 111% |
| 20241015 | 414 | 414 | 399 | 411 | 10,400 | -5 | 99% | 99% | 2080% | ▼▼ | 100% | 101% | 0% | 96% | 110% |
| 20241016 | 410 | 411 | 403 | 411 | 1,300 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 0% | 96% | 110% |
| 20241017 | 411 | 413 | 408 | 410 | 6,100 | -1 | 100% | 100% | 469% | ▼ | 99% | 0% | 0% | 95% | 109% |
| 20241018 | 417 | 417 | 408 | 411 | 6,200 | 1 | 100% | 99% | 102% | ▲ | 100% | 0% | 0% | 96% | 109% |
| 20241021 | 414 | 415 | 412 | 413 | 2,500 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 0% | 0% | 96% | 108% |
| 20241022 | 414 | 414 | 410 | 414 | 1,000 | 1 | 100% | 100% | 40% | ▲▲▲ | % | % | % | 96% | 109% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:30 | Ｇ－駅探 | 自己株式の取得状況に関するお知らせ |
| 20240926 | 18:00 | Ｇ－駅探 | 株式譲渡契約締結（子会社の取得）に関するお知らせ |
| 20240902 | 15:30 | Ｇ－駅探 | 自己株式の取得状況に関するお知らせ |
| 20240813 | 15:30 | Ｇ－駅探 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240813 | 15:30 | Ｇ－駅探 | 2025年３月期 第１四半期決算補足説明資料 |
| 20240807 | 15:30 | Ｇ－駅探 | 株式会社RSP 道の駅との業務提携契約の締結に関するお知らせ |
| 20240801 | 15:30 | Ｇ－駅探 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:30 | Ｇ－駅探 | 自己株式の取得状況に関するお知らせ |
| 20240628 | 17:10 | Ｇ－駅探 | （訂正）「中期経営計画策定のお知らせ」等の一部訂正に関するお知らせ |
| 20240628 | 17:10 | Ｇ－駅探 | 支配株主等に関する事項について |
| 20240628 | 17:10 | Ｇ－駅探 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240627 | 17:00 | Ｇ－駅探 | 中期経営計画策定のお知らせ |
| 20240627 | 17:00 | Ｇ－駅探 | 事業計画及び成長可能性に関する事項 |
| 20240627 | 17:00 | Ｇ－駅探 | 上場維持基準の適合に向けた計画に基づく進捗状況および計画書の更新（計画期間の変更）について |
| 20240603 | 15:30 | Ｇ－駅探 | 自己株式の取得状況に関するお知らせ |
| 20240517 | 15:30 | Ｇ－駅探 | 役員の異動に関するお知らせ |
| 20240509 | 16:30 | Ｇ－駅探 | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:30 | Ｇ－駅探 | 2024年３月期 決算補足説明資料 |
| 20240509 | 16:30 | Ｇ－駅探 | 特別損失（減損損失）、法人税等調整額の計上および2024年３月期通期連結業績の前期実績値との差異ならびに個別業績の前期実績値との差異に関するお知らせ |
| 20240509 | 16:30 | Ｇ－駅探 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240208 | 15:30 | Ｇ－駅探 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | Ｇ－駅探 | 2024年３月期 第３四半期決算補足説明資料 |
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. | 2024-10-23 09:20:04 |
| 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 |
| 3646 | 2 | IRライブラリー | 株式会社 駅探 | 2024-06-18 11:50:04 |
| 3646 | 2 | アナリストレポート | 株式会社 駅探 | 2024-06-18 11:50:03 |
| 3646 | 2 | 適時開示資料 | 株式会社 駅探 | 2024-06-18 11:50:02 |