| 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 | 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% | 95% | 100% | 115% |
| 20241008 | 432 | 435 | 410 | 420 | 27,800 | -10 | 98% | 97% | 72% | ▼ | 100% | 98% | 98% | 98% | 113% |
| 20241009 | 418 | 426 | 416 | 420 | 3,600 | 0 | 100% | 100% | 13% | -- | 100% | 98% | 98% | 98% | 112% |
| 20241010 | 420 | 424 | 415 | 421 | 1,400 | 1 | 100% | 100% | 39% | ▲ | 100% | 99% | 99% | 98% | 112% |
| 20241011 | 417 | 421 | 416 | 416 | 500 | -5 | 99% | 100% | 36% | ▼ | 99% | 100% | 99% | 97% | 111% |
| 20241015 | 414 | 414 | 399 | 411 | 10,400 | -5 | 99% | 99% | 2080% | ▼▼ | 100% | 101% | 100% | 96% | 110% |
| 20241016 | 410 | 411 | 403 | 411 | 1,300 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 100% | 96% | 110% |
| 20241017 | 411 | 413 | 408 | 410 | 6,100 | -1 | 100% | 100% | 469% | ▼ | 99% | 97% | 98% | 95% | 109% |
| 20241018 | 417 | 417 | 408 | 411 | 6,200 | 1 | 100% | 99% | 102% | ▲ | 100% | 97% | 100% | 96% | 109% |
| 20241021 | 414 | 415 | 412 | 413 | 2,500 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 99% | 100% | 96% | 108% |
| 20241022 | 414 | 414 | 410 | 414 | 1,000 | 1 | 100% | 100% | 40% | ▲▲▲ | 100% | 101% | 101% | 96% | 109% |
| 20241023 | 406 | 412 | 400 | 404 | 10,300 | -10 | 98% | 100% | 1030% | ▼ | 100% | 102% | 102% | 94% | 105% |
| 20241024 | 403 | 407 | 400 | 402 | 5,600 | -2 | 100% | 100% | 54% | ▼▼ | 98% | 99% | 101% | 93% | 105% |
| 20241025 | 408 | 411 | 400 | 400 | 4,200 | -2 | 100% | 98% | 75% | ▼▼▼ | 103% | 102% | 103% | 93% | 101% |
| 20241028 | 399 | 412 | 399 | 411 | 3,500 | 11 | 103% | 103% | 83% | ▲ | 100% | 98% | 100% | 96% | 104% |
| 20241029 | 412 | 414 | 405 | 411 | 1,500 | 0 | 100% | 100% | 43% | -- | 99% | 100% | 101% | 96% | 103% |
| 20241030 | 408 | 412 | 404 | 404 | 700 | -7 | 98% | 99% | 47% | ▼ | 99% | 101% | 102% | 94% | 101% |
| 20241031 | 404 | 409 | 401 | 401 | 1,000 | -3 | 99% | 99% | 143% | ▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241101 | 404 | 405 | 404 | 405 | 200 | 4 | 101% | 100% | 20% | ▲ | 102% | 103% | 104% | 94% | 101% |
| 20241105 | 395 | 410 | 395 | 403 | 5,500 | -2 | 100% | 102% | 2750% | ▼ | 103% | 102% | 102% | 94% | 101% |
| 20241106 | 400 | 410 | 400 | 410 | 1,900 | 7 | 102% | 103% | 35% | ▲ | 98% | 100% | 100% | 97% | 103% |
| 20241107 | 408 | 408 | 398 | 401 | 4,100 | -9 | 98% | 98% | 216% | ▼ | 100% | 99% | 100% | 95% | 100% |
| 20241108 | 408 | 408 | 408 | 408 | 100 | 7 | 102% | 100% | 2% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241111 | 405 | 405 | 405 | 405 | 300 | -3 | 99% | 100% | 300% | ▼ | 102% | 103% | 101% | 97% | 101% |
| 20241112 | 400 | 411 | 400 | 409 | 6,200 | 4 | 101% | 102% | 2067% | ▲ | 99% | 101% | 98% | 99% | 102% |
| 20241113 | 409 | 409 | 401 | 404 | 1,700 | -5 | 99% | 99% | 27% | ▼ | 100% | 101% | 99% | 98% | 101% |
| 20241114 | 403 | 403 | 398 | 402 | 1,100 | -2 | 100% | 100% | 65% | ▼▼ | 101% | 100% | 99% | 97% | 101% |
| 20241115 | 402 | 407 | 402 | 407 | 800 | 5 | 101% | 101% | 73% | ▲ | 101% | 100% | 97% | 98% | 102% |
| 20241118 | 407 | 413 | 407 | 412 | 3,800 | 5 | 101% | 101% | 475% | ▲▲ | 100% | 99% | 95% | 100% | 103% |
| 20241119 | 410 | 410 | 403 | 409 | 2,300 | -3 | 99% | 100% | 61% | ▼ | 99% | 99% | 95% | 99% | 102% |
| 20241120 | 410 | 410 | 401 | 404 | 4,700 | -5 | 99% | 99% | 204% | ▼▼ | 99% | 100% | 97% | 98% | 101% |
| 20241121 | 404 | 407 | 399 | 401 | 6,900 | -3 | 99% | 99% | 147% | ▼▼▼ | 100% | 98% | 96% | 97% | 100% |
| 20241122 | 406 | 407 | 401 | 406 | 1,600 | 5 | 101% | 100% | 23% | ▲ | 98% | 98% | 95% | 99% | 102% |
| 20241125 | 409 | 409 | 402 | 402 | 4,600 | -4 | 99% | 98% | 288% | ▼ | 100% | 99% | 96% | 98% | 100% |
| 20241126 | 403 | 405 | 395 | 404 | 16,000 | 2 | 100% | 100% | 348% | ▲ | 99% | 98% | 96% | 98% | 101% |
| 20241127 | 404 | 404 | 399 | 399 | 1,900 | -5 | 99% | 99% | 12% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20241128 | 399 | 401 | 395 | 398 | 9,600 | -1 | 100% | 100% | 505% | ▼▼ | 100% | 98% | 97% | 97% | 100% |
| 20241129 | 399 | 403 | 395 | 399 | 6,000 | 1 | 100% | 100% | 63% | ▲ | 99% | 98% | 96% | 97% | 100% |
| 20241202 | 399 | 399 | 392 | 394 | 2,900 | -5 | 99% | 99% | 48% | ▼ | 99% | 100% | 98% | 96% | 100% |
| 20241203 | 392 | 395 | 388 | 389 | 5,800 | -5 | 99% | 99% | 200% | ▼▼ | 99% | 99% | 97% | 94% | 100% |
| 20241204 | 394 | 394 | 388 | 390 | 5,100 | 1 | 100% | 99% | 88% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20241205 | 390 | 391 | 390 | 391 | 3,700 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 99% | 96% | 95% | 101% |
| 20241206 | 391 | 393 | 390 | 391 | 1,400 | 0 | 100% | 100% | 38% | -- | 100% | 99% | 0% | 95% | 101% |
| 20241209 | 390 | 390 | 388 | 390 | 6,200 | -1 | 100% | 100% | 443% | ▼ | 99% | 99% | 0% | 95% | 100% |
| 20241210 | 390 | 390 | 378 | 385 | 11,700 | -5 | 99% | 99% | 189% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241211 | 385 | 385 | 379 | 382 | 2,100 | -3 | 99% | 99% | 18% | ▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241212 | 382 | 387 | 382 | 386 | 2,600 | 4 | 101% | 101% | 124% | ▲ | 100% | 98% | 0% | 94% | 101% |
| 20241213 | 389 | 389 | 384 | 388 | 4,300 | 2 | 101% | 100% | 165% | ▲▲ | 99% | 99% | 0% | 94% | 102% |
| 20241216 | 388 | 388 | 385 | 385 | 2,600 | -3 | 99% | 99% | 60% | ▼ | 100% | 98% | 0% | 94% | 101% |
| 20241217 | 383 | 388 | 383 | 383 | 1,600 | -2 | 99% | 100% | 62% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241218 | 383 | 383 | 379 | 380 | 6,600 | -3 | 99% | 99% | 413% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 380 | 383 | 379 | 383 | 3,900 | 3 | 101% | 101% | 59% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241220 | 383 | 383 | 369 | 376 | 6,600 | -7 | 98% | 98% | 169% | ▼ | % | % | % | 93% | 100% |
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 | 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. | 2024-12-21 18:27:14 |
| 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 |