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 | 341 | 341 | 333 | 335 | 7,600 | 2 | 101% | 98% | 25% | ▲ | 102% | 101% | 111% | 91% | 101% |
20250311 | 333 | 344 | 323 | 338 | 52,400 | 3 | 101% | 102% | 689% | ▲▲ | 100% | 100% | 110% | 92% | 102% |
20250312 | 336 | 351 | 331 | 336 | 43,900 | -2 | 99% | 100% | 84% | ▼ | 99% | 99% | 109% | 91% | 101% |
20250313 | 340 | 341 | 333 | 335 | 11,900 | -1 | 100% | 99% | 27% | ▼▼ | 100% | 99% | 110% | 91% | 101% |
20250314 | 336 | 345 | 333 | 336 | 15,900 | 1 | 100% | 100% | 134% | ▲ | 99% | 101% | 100% | 91% | 101% |
20250317 | 335 | 340 | 331 | 331 | 28,100 | -5 | 99% | 99% | 177% | ▼ | 100% | 101% | 99% | 90% | 100% |
20250318 | 334 | 335 | 331 | 335 | 25,200 | 4 | 101% | 100% | 90% | ▲ | 99% | 100% | 96% | 91% | 101% |
20250319 | 335 | 339 | 332 | 332 | 6,700 | -3 | 99% | 99% | 27% | ▼ | 99% | 100% | 96% | 90% | 100% |
20250321 | 336 | 336 | 329 | 331 | 19,100 | -1 | 100% | 99% | 285% | ▼▼ | 101% | 100% | 97% | 90% | 100% |
20250324 | 334 | 351 | 328 | 337 | 37,400 | 6 | 102% | 101% | 196% | ▲ | 98% | 109% | 96% | 92% | 102% |
20250325 | 339 | 339 | 333 | 333 | 10,500 | -4 | 99% | 98% | 28% | ▼ | 101% | 111% | 98% | 90% | 101% |
20250326 | 333 | 340 | 332 | 335 | 7,300 | 2 | 101% | 101% | 70% | ▲ | 99% | 99% | 96% | 91% | 101% |
20250327 | 338 | 338 | 332 | 333 | 6,000 | -2 | 99% | 99% | 82% | ▼ | 100% | 99% | 97% | 90% | 101% |
20250328 | 334 | 343 | 328 | 334 | 30,800 | 1 | 100% | 100% | 513% | ▲ | 111% | 96% | 98% | 91% | 101% |
20250331 | 332 | 383 | 326 | 370 | 579,300 | 36 | 111% | 111% | 1881% | ▲▲ | 96% | 84% | 93% | 100% | 112% |
20250401 | 349 | 355 | 333 | 334 | 123,900 | -36 | 90% | 96% | 21% | ▼ | 97% | 86% | 96% | 90% | 101% |
20250402 | 340 | 340 | 330 | 330 | 15,900 | -4 | 99% | 97% | 13% | ▼▼ | 95% | 87% | 97% | 89% | 100% |
20250403 | 335 | 340 | 317 | 319 | 54,800 | -11 | 97% | 95% | 345% | ▼▼▼ | 95% | 94% | 105% | 86% | 100% |
20250404 | 311 | 315 | 289 | 294 | 62,300 | -25 | 92% | 95% | 114% | ▼▼▼▼ | 101% | 101% | 111% | 79% | 100% |
20250408 | 289 | 294 | 280 | 291 | 21,500 | -3 | 99% | 101% | 35% | ▼▼▼▼▼ | 99% | 114% | 113% | 79% | 100% |
20250409 | 283 | 287 | 273 | 279 | 12,500 | -12 | 96% | 99% | 58% | ▼▼▼▼▼▼ | 97% | 107% | 107% | 75% | 100% |
20250410 | 300 | 303 | 292 | 292 | 11,300 | 13 | 105% | 97% | 90% | ▲ | 101% | 110% | 111% | 79% | 105% |
20250411 | 290 | 301 | 287 | 293 | 20,100 | 1 | 100% | 101% | 178% | ▲▲ | 99% | 105% | 109% | 79% | 105% |
20250414 | 296 | 306 | 292 | 293 | 20,800 | 0 | 100% | 99% | 103% | -- | 107% | 108% | 107% | 79% | 105% |
20250415 | 301 | 346 | 300 | 322 | 371,700 | 29 | 110% | 107% | 1787% | ▲ | 98% | 101% | 100% | 87% | 115% |
20250416 | 323 | 337 | 314 | 318 | 42,000 | -4 | 99% | 98% | 11% | ▼ | 98% | 102% | 103% | 86% | 114% |
20250417 | 314 | 315 | 305 | 307 | 28,100 | -11 | 97% | 98% | 67% | ▼▼ | 101% | 104% | 105% | 83% | 110% |
20250418 | 308 | 324 | 306 | 311 | 20,000 | 4 | 101% | 101% | 71% | ▲ | 102% | 98% | 101% | 84% | 111% |
20250421 | 319 | 328 | 317 | 325 | 19,500 | 14 | 105% | 102% | 98% | ▲▲ | 98% | 96% | 99% | 88% | 116% |
20250422 | 325 | 325 | 317 | 317 | 1,600 | -8 | 98% | 98% | 8% | ▼ | 100% | 100% | 101% | 86% | 114% |
20250423 | 320 | 325 | 315 | 320 | 10,100 | 3 | 101% | 100% | 631% | ▲ | 97% | 100% | 100% | 86% | 115% |
20250424 | 322 | 322 | 304 | 312 | 14,700 | -8 | 98% | 97% | 146% | ▼ | 101% | 103% | 105% | 84% | 112% |
20250425 | 308 | 316 | 308 | 310 | 14,000 | -2 | 99% | 101% | 95% | ▼▼ | 101% | 103% | 105% | 84% | 111% |
20250428 | 309 | 348 | 302 | 312 | 338,500 | 2 | 101% | 101% | 2418% | ▲ | 101% | 100% | 104% | 84% | 112% |
20250430 | 318 | 321 | 312 | 321 | 10,500 | 9 | 103% | 101% | 3% | ▲▲ | 100% | 102% | 104% | 96% | 115% |
20250501 | 316 | 319 | 316 | 316 | 7,500 | -5 | 98% | 100% | 71% | ▼ | 99% | 101% | 103% | 96% | 113% |
20250502 | 320 | 321 | 317 | 317 | 10,600 | 1 | 100% | 99% | 141% | ▲ | 99% | 102% | 104% | 98% | 114% |
20250507 | 318 | 320 | 316 | 316 | 5,300 | -1 | 100% | 99% | 50% | ▼ | 100% | 99% | 104% | 97% | 113% |
20250508 | 317 | 321 | 316 | 317 | 7,600 | 1 | 100% | 100% | 143% | ▲ | 101% | 101% | 104% | 98% | 114% |
20250509 | 317 | 321 | 315 | 321 | 8,100 | 4 | 101% | 101% | 107% | ▲▲ | 100% | 100% | 102% | 99% | 115% |
20250512 | 322 | 325 | 319 | 323 | 5,800 | 2 | 101% | 100% | 72% | ▲▲▲ | 97% | 99% | 102% | 99% | 111% |
20250513 | 325 | 326 | 314 | 314 | 15,000 | -9 | 97% | 97% | 259% | ▼ | 99% | 102% | 105% | 97% | 107% |
20250514 | 315 | 318 | 311 | 312 | 10,900 | -2 | 99% | 99% | 73% | ▼▼ | 102% | 103% | 105% | 96% | 106% |
20250515 | 313 | 341 | 303 | 320 | 647,600 | 8 | 103% | 102% | 5941% | ▲ | 100% | 100% | 102% | 98% | 104% |
20250516 | 323 | 324 | 315 | 322 | 29,100 | 2 | 101% | 100% | 4% | ▲▲ | 99% | 99% | 101% | 99% | 105% |
20250519 | 325 | 327 | 320 | 321 | 21,600 | -1 | 100% | 99% | 74% | ▼ | 98% | 98% | 99% | 99% | 105% |
20250520 | 328 | 328 | 321 | 322 | 10,500 | 1 | 100% | 98% | 49% | ▲ | 100% | 100% | 101% | 99% | 104% |
20250521 | 323 | 327 | 323 | 323 | 4,000 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 102% | 101% | 99% | 104% |
20250522 | 321 | 328 | 321 | 322 | 16,000 | -1 | 100% | 100% | 400% | ▼ | 99% | 102% | 101% | 100% | 104% |
20250523 | 322 | 326 | 318 | 318 | 14,200 | -4 | 99% | 99% | 89% | ▼▼ | 101% | 104% | 0% | 98% | 103% |
20250526 | 318 | 322 | 315 | 322 | 4,600 | 4 | 101% | 101% | 32% | ▲ | 100% | 102% | 0% | 100% | 104% |
20250527 | 322 | 331 | 320 | 321 | 32,200 | -1 | 100% | 100% | 700% | ▼ | 101% | 101% | 0% | 99% | 104% |
20250528 | 325 | 328 | 322 | 328 | 5,200 | 7 | 102% | 101% | 16% | ▲ | 99% | 98% | 0% | 100% | 105% |
20250529 | 333 | 333 | 326 | 330 | 18,800 | 2 | 101% | 99% | 362% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
20250530 | 328 | 330 | 328 | 328 | 3,000 | -2 | 99% | 100% | 16% | ▼ | 101% | 100% | 0% | 99% | 105% |
20250602 | 325 | 329 | 325 | 328 | 4,000 | 0 | 100% | 101% | 133% | -- | 99% | 99% | 0% | 99% | 105% |
20250603 | 328 | 328 | 325 | 325 | 1,600 | -3 | 99% | 99% | 40% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250604 | 325 | 326 | 321 | 326 | 8,600 | 1 | 100% | 100% | 538% | ▲ | 101% | 0% | 0% | 99% | 104% |
20250605 | 321 | 332 | 319 | 324 | 42,000 | -2 | 99% | 101% | 488% | ▼ | 101% | 0% | 0% | 98% | 104% |
20250606 | 323 | 326 | 320 | 325 | 18,700 | 1 | 100% | 101% | 45% | ▲ | % | % | % | 98% | 104% |
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 | 316,500 | 0 | 117,300 | 0 | 199,200 |
2025-05-23 | 0 | 313,600 | 0 | 130,900 | 0 | 182,700 |
2025-05-16 | 0 | 322,200 | 0 | 137,900 | 0 | 184,300 |
2025-05-09 | 0 | 284,900 | 0 | 125,900 | 0 | 159,000 |
2025-05-02 | 0 | 290,800 | 0 | 130,700 | 0 | 160,100 |
2025-04-25 | 0 | 291,800 | 0 | 127,500 | 0 | 164,300 |
2025-04-18 | 0 | 290,900 | 0 | 125,500 | 0 | 165,400 |
2025-04-11 | 0 | 284,200 | 0 | 121,500 | 0 | 162,700 |
2025-04-04 | 0 | 285,900 | 0 | 132,600 | 0 | 153,300 |
2025-03-28 | 0 | 302,600 | 0 | 156,200 | 0 | 146,400 |
2025-03-21 | 0 | 301,100 | 0 | 160,800 | 0 | 140,300 |
2025-03-14 | 0 | 306,900 | 0 | 160,300 | 0 | 146,600 |
2025-03-07 | 0 | 299,400 | 0 | 159,700 | 0 | 139,700 |
2025-02-28 | 300 | 303,900 | 300 | 129,200 | 0 | 174,700 |
2025-02-21 | 0 | 213,200 | 0 | 121,900 | 0 | 91,300 |
2025-02-14 | 0 | 235,200 | 0 | 129,700 | 0 | 105,500 |
2025-02-07 | 0 | 264,300 | 0 | 147,400 | 0 | 116,900 |
2025-01-31 | 0 | 271,400 | 0 | 147,800 | 0 | 123,600 |
2025-01-24 | 10,700 | 290,000 | 10,700 | 118,000 | 0 | 172,000 |
2025-01-17 | 0 | 181,200 | 0 | 99,800 | 0 | 81,400 |
2025-01-10 | 0 | 174,000 | 0 | 87,500 | 0 | 86,500 |
2024-12-27 | 0 | 171,800 | 0 | 86,400 | 0 | 85,400 |
2024-12-20 | 9,400 | 130,200 | 9,400 | 72,700 | 0 | 57,500 |
2024-12-13 | 4,000 | 133,900 | 4,000 | 66,600 | 0 | 67,300 |
2024-12-06 | 0 | 146,200 | 0 | 65,700 | 0 | 80,500 |
2024-11-29 | 2,500 | 400,600 | 2,500 | 260,300 | 0 | 140,300 |
2024-11-22 | 2,500 | 421,400 | 2,500 | 287,700 | 0 | 133,700 |
2024-11-15 | 500 | 621,300 | 500 | 272,500 | 0 | 348,800 |
2024-11-08 | 0 | 432,500 | 0 | 211,000 | 0 | 221,500 |
2024-11-01 | 0 | 398,400 | 0 | 197,100 | 0 | 201,300 |
2024-10-25 | 0 | 377,900 | 0 | 194,300 | 0 | 183,600 |
2024-10-18 | 0 | 373,900 | 0 | 181,200 | 0 | 192,700 |
2024-10-11 | 0 | 366,400 | 0 | 174,600 | 0 | 191,800 |
2024-10-04 | 0 | 361,900 | 0 | 176,500 | 0 | 185,400 |
2024-09-27 | 0 | 367,000 | 0 | 173,300 | 0 | 193,700 |
2024-09-20 | 0 | 443,100 | 0 | 151,200 | 0 | 291,900 |
2024-09-13 | 0 | 401,400 | 0 | 155,500 | 0 | 245,900 |
2024-09-06 | 0 | 366,100 | 0 | 154,700 | 0 | 211,400 |
2024-08-30 | 0 | 385,300 | 0 | 157,200 | 0 | 228,100 |
2024-08-23 | 100 | 365,700 | 100 | 143,900 | 0 | 221,800 |
2024-08-16 | 1,000 | 376,700 | 1,000 | 133,100 | 0 | 243,600 |
2024-08-09 | 0 | 345,000 | 0 | 154,100 | 0 | 190,900 |
2024-08-02 | 0 | 304,700 | 0 | 175,800 | 0 | 128,900 |
2024-07-26 | 0 | 311,800 | 0 | 176,900 | 0 | 134,900 |
2024-07-19 | 0 | 310,300 | 0 | 176,200 | 0 | 134,100 |
2024-07-12 | 0 | 322,600 | 0 | 177,000 | 0 | 145,600 |
2024-07-05 | 0 | 325,600 | 0 | 172,400 | 0 | 153,200 |
2024-06-28 | 0 | 327,500 | 0 | 168,300 | 0 | 159,200 |
2024-06-21 | 0 | 314,500 | 0 | 152,600 | 0 | 161,900 |
2024-06-14 | 0 | 310,700 | 0 | 134,800 | 0 | 175,900 |
2024-06-07 | 0 | 319,900 | 0 | 138,000 | 0 | 181,900 |
2024-05-31 | 0 | 298,600 | 0 | 125,000 | 0 | 173,600 |
2024-05-24 | 0 | 305,100 | 0 | 136,900 | 0 | 168,200 |
2024-05-17 | 0 | 353,700 | 0 | 145,300 | 0 | 208,400 |
2024-05-10 | 0 | 325,900 | 0 | 146,300 | 0 | 179,600 |
2024-05-02 | 0 | 319,700 | 0 | 144,000 | 0 | 175,700 |
2024-04-26 | 0 | 327,300 | 0 | 151,500 | 0 | 175,800 |
2024-04-19 | 0 | 309,800 | 0 | 150,000 | 0 | 159,800 |
2024-04-12 | 0 | 321,200 | 0 | 154,000 | 0 | 167,200 |
2024-04-05 | 0 | 327,500 | 0 | 158,700 | 0 | 168,800 |
2024-03-29 | 0 | 327,300 | 0 | 144,900 | 0 | 182,400 |
2024-03-22 | 0 | 324,200 | 0 | 138,300 | 0 | 185,900 |
2024-03-15 | 0 | 313,500 | 0 | 123,200 | 0 | 190,300 |
2024-03-08 | 0 | 275,600 | 0 | 116,500 | 0 | 159,100 |
2024-03-01 | 0 | 284,700 | 0 | 123,800 | 0 | 160,900 |
2024-02-22 | 0 | 261,800 | 0 | 111,900 | 0 | 149,900 |
2024-02-16 | 0 | 261,800 | 0 | 114,700 | 0 | 147,100 |
2024-02-09 | 0 | 267,300 | 0 | 125,700 | 0 | 141,600 |
2024-02-02 | 0 | 276,000 | 0 | 126,600 | 0 | 149,400 |
2024-01-26 | 0 | 279,300 | 0 | 119,700 | 0 | 159,600 |
2024-01-19 | 500 | 275,400 | 500 | 136,900 | 0 | 138,500 |
2024-01-12 | 0 | 270,200 | 0 | 138,500 | 0 | 131,700 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-19 | UBS AG | 60,600 | 0.59% | ▼ | -2,700 | 325 | 327 | 320 | 321 | 21,600 |
2025-05-15 | UBS AG | 63,300 | 0.62% | ▲ | 313 | 341 | 303 | 320 | 647,600 | |
2025-04-28 | UBS AG | 46,300 | 0.45% | ▼ | -14,000 | 309 | 348 | 302 | 312 | 338,500 |
2025-04-10 | UBS AG | 60,300 | 0.59% | ▼ | -7,500 | 300 | 303 | 292 | 292 | 11,300 |
2025-04-04 | UBS AG | 67,800 | 0.66% | ▼ | -7,600 | 311 | 315 | 289 | 294 | 62,300 |
2025-03-31 | UBS AG | 75,400 | 0.74% | ▲ | 332 | 383 | 326 | 370 | 579,300 | |
2025-03-11 | UBS AG | 80,100 | 0.78% | ▼ | -5,800 | 333 | 344 | 323 | 338 | 52,400 |
2025-03-05 | UBS AG | 85,900 | 0.84% | ▼ | -12,100 | 349 | 354 | 340 | 340 | 89,000 |
2025-03-04 | UBS AG | 98,000 | 0.96% | ▼ | -10,100 | 355 | 363 | 347 | 347 | 117,900 |
2025-02-28 | UBS AG | 108,100 | 1.06% | ▲ | 49,800 | 339 | 423 | 331 | 367 | 1,913,300 |
2025-02-26 | UBS AG | 58,300 | 0.57% | ▼ | -10,900 | 350 | 350 | 338 | 338 | 38,300 |
2025-02-20 | UBS AG | 69,200 | 0.67% | ▼ | -6,400 | 358 | 360 | 345 | 348 | 28,700 |
2025-02-18 | UBS AG | 75,600 | 0.74% | ▼ | 335 | 347 | 329 | 342 | 35,100 | |
2025-02-12 | UBS AG | 90,700 | 0.89% | ▼ | -8,700 | 343 | 350 | 337 | 347 | 32,300 |
2025-02-12 | UBS AG | 90,700 | 0.89% | ▼ | -8,700 | 343 | 350 | 337 | 347 | 32,300 |
2025-01-31 | UBS AG | 99,400 | 0.97% | ▼ | 337 | 343 | 331 | 332 | 98,400 | |
2025-01-31 | UBS AG | 99,400 | 0.97% | ▼ | -2,700 | 337 | 343 | 331 | 332 | 98,400 |
2025-01-30 | UBS AG | 102,100 | 1.00% | ▲ | 317 | 353 | 312 | 336 | 375,800 | |
2025-01-30 | UBS AG | 102,100 | 1.00% | ▲ | 18,100 | 317 | 353 | 312 | 336 | 375,800 |
2025-01-29 | UBS AG | 84,000 | 0.82% | ▲ | 12,100 | 329 | 338 | 320 | 325 | 63,900 |
2025-01-27 | UBS AG | 71,900 | 0.70% | ▲ | 7,400 | 325 | 355 | 316 | 340 | 844,100 |
2025-01-24 | UBS AG | 64,500 | 0.63% | ▲ | 307 | 324 | 300 | 305 | 611,700 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UZCW | 360 | 2024-12-20 11:56 | 株式会社ショーケース | 永田 豊志 | 訂正報告書(大量保有報告書・変更報告書) |
S100UZCK | 360 | 2024-12-20 11:54 | 株式会社ショーケース | 森 雅弘 | 訂正報告書(大量保有報告書・変更報告書) |
S100UZ8S | 350 | 2024-12-19 15:36 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
S100UZ83 | 350 | 2024-12-19 15:28 | 株式会社ショーケース | 森 雅弘 | 変更報告書 |
S100UYLL | 350 | 2024-12-17 15:35 | 株式会社ショーケース | AIフュージョンキャピタルグループ株式会社 | 変更報告書 |
S100UYLG | 350 | 2024-12-17 15:30 | 株式会社ショーケース | AIフュージョンキャピタルグループ株式会社 | 大量保有報告書 |
S100UT14 | 350 | 2024-11-20 16:38 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
S100UT1Y | 350 | 2024-11-20 16:36 | 株式会社ショーケース | 森 雅弘 | 変更報告書 |
S100UTCN | 360 | 2024-11-20 10:41 | 株式会社ショーケース | 永田 豊志 | 訂正報告書(大量保有報告書・変更報告書) |
S100UTAB | 350 | 2024-11-19 16:45 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3909 | 1 | 株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2025-06-07 05:22:19 |
3909 | 2 | オンライン本人確認/eKYCツール「ProTech ID Checker」とローコード開発プラットフォーム「SPIRAL®」が連携を開始 - 株式会社ショーケース | 2024-09-18 23:32:25 |
3909 | 2 | 株式会社ショーケース、メディアプラットフォームnoteにて「IR note マガジン」参画 - 株式会社ショーケース | 2024-06-28 19:33:46 |
3909 | 2 | 免責事項 |株式会社ショーケース |企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:45 |
3909 | 2 | IR情報FAQ|株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:43 |
3909 | 2 | ディスクロジャーポリシー|株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:42 |
3909 | 2 | 電子公告 |株式会社ショーケース |企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:41 |
3909 | 2 | 株主総会情報|株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:39 |
3909 | 2 | 適時開示情報|株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:38 |
3909 | 2 | その他IR資料|株式会社ショーケース|企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:37 |