| 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 | 297 | 297 | 292 | 294 | 5,600 | -2 | 99% | 99% | 17% | ▼▼▼▼▼▼ | 101% | 100% | 93% | 95% | 100% |
| 20240726 | 296 | 299 | 296 | 298 | 5,000 | 4 | 101% | 101% | 89% | ▲ | 100% | 94% | 91% | 96% | 101% |
| 20240729 | 301 | 302 | 299 | 302 | 6,900 | 4 | 101% | 100% | 138% | ▲▲ | 95% | 87% | 91% | 99% | 103% |
| 20240730 | 303 | 303 | 289 | 289 | 57,700 | -13 | 96% | 95% | 836% | ▼ | 102% | 82% | 95% | 95% | 100% |
| 20240731 | 290 | 295 | 287 | 295 | 10,100 | 6 | 102% | 102% | 18% | ▲ | 94% | 80% | 91% | 97% | 102% |
| 20240801 | 302 | 302 | 281 | 283 | 53,000 | -12 | 96% | 94% | 525% | ▼ | 95% | 89% | 99% | 93% | 100% |
| 20240802 | 280 | 280 | 264 | 265 | 101,200 | -18 | 94% | 95% | 191% | ▼▼ | 90% | 98% | 108% | 87% | 100% |
| 20240805 | 256 | 258 | 209 | 230 | 137,500 | -35 | 87% | 90% | 136% | ▼▼▼ | 111% | 122% | 128% | 75% | 100% |
| 20240806 | 215 | 272 | 215 | 238 | 40,600 | 8 | 103% | 111% | 30% | ▲ | 105% | 117% | 120% | 78% | 103% |
| 20240807 | 230 | 256 | 230 | 241 | 17,700 | 3 | 101% | 105% | 44% | ▲▲ | 100% | 108% | 110% | 79% | 105% |
| 20240808 | 250 | 250 | 238 | 250 | 55,800 | 9 | 104% | 100% | 315% | ▲▲▲ | 101% | 103% | 110% | 82% | 109% |
| 20240809 | 250 | 256 | 250 | 252 | 17,900 | 2 | 101% | 101% | 32% | ▲▲▲▲ | 104% | 102% | 109% | 83% | 110% |
| 20240813 | 253 | 264 | 253 | 262 | 9,100 | 10 | 104% | 104% | 51% | ▲▲▲▲▲ | 103% | 97% | 105% | 86% | 114% |
| 20240814 | 262 | 273 | 262 | 270 | 9,100 | 8 | 103% | 103% | 100% | ▲▲▲▲▲▲ | 102% | 103% | 112% | 89% | 117% |
| 20240815 | 246 | 263 | 242 | 251 | 67,400 | -19 | 93% | 102% | 741% | ▼ | 101% | 98% | 112% | 83% | 109% |
| 20240816 | 254 | 331 | 229 | 257 | 1,069,200 | 6 | 102% | 101% | 1586% | ▲ | 99% | 110% | 114% | 85% | 112% |
| 20240819 | 249 | 268 | 242 | 246 | 247,900 | -11 | 96% | 99% | 23% | ▼ | 102% | 111% | 115% | 81% | 107% |
| 20240820 | 248 | 256 | 244 | 253 | 70,400 | 7 | 103% | 102% | 28% | ▲ | 100% | 106% | 114% | 84% | 110% |
| 20240821 | 249 | 255 | 247 | 250 | 18,500 | -3 | 99% | 100% | 26% | ▼ | 97% | 103% | 120% | 83% | 109% |
| 20240822 | 256 | 256 | 248 | 249 | 21,800 | -1 | 100% | 97% | 118% | ▼▼ | 110% | 109% | 123% | 82% | 108% |
| 20240823 | 251 | 280 | 251 | 275 | 152,200 | 26 | 110% | 110% | 698% | ▲ | 99% | 104% | 116% | 91% | 120% |
| 20240826 | 265 | 271 | 263 | 263 | 40,200 | -12 | 96% | 99% | 26% | ▼ | 99% | 103% | 115% | 87% | 114% |
| 20240827 | 267 | 271 | 261 | 263 | 39,300 | 0 | 100% | 99% | 98% | -- | 99% | 103% | 116% | 89% | 114% |
| 20240828 | 266 | 267 | 261 | 263 | 21,500 | 0 | 100% | 99% | 55% | -- | 103% | 103% | 119% | 89% | 114% |
| 20240829 | 264 | 274 | 264 | 273 | 64,000 | 10 | 104% | 103% | 298% | ▲ | 101% | 93% | 115% | 96% | 119% |
| 20240830 | 273 | 276 | 266 | 276 | 64,500 | 3 | 101% | 101% | 101% | ▲▲ | 94% | 87% | 108% | 100% | 120% |
| 20240902 | 292 | 292 | 272 | 274 | 65,500 | -2 | 99% | 94% | 102% | ▼ | 100% | 95% | 115% | 99% | 119% |
| 20240903 | 272 | 275 | 271 | 272 | 13,700 | -2 | 99% | 100% | 21% | ▼▼ | 95% | 103% | 119% | 99% | 114% |
| 20240904 | 264 | 265 | 251 | 252 | 72,600 | -20 | 93% | 95% | 530% | ▼▼▼ | 101% | 109% | 125% | 91% | 105% |
| 20240905 | 251 | 260 | 250 | 253 | 19,700 | 1 | 100% | 101% | 27% | ▲ | 99% | 112% | 124% | 92% | 103% |
| 20240906 | 253 | 254 | 250 | 251 | 16,900 | -2 | 99% | 99% | 86% | ▼ | 103% | 114% | 126% | 91% | 102% |
| 20240909 | 250 | 260 | 245 | 258 | 39,500 | 7 | 103% | 103% | 234% | ▲ | 105% | 110% | 122% | 93% | 105% |
| 20240910 | 258 | 274 | 258 | 272 | 33,800 | 14 | 105% | 105% | 86% | ▲▲ | 102% | 105% | 117% | 99% | 111% |
| 20240911 | 268 | 276 | 265 | 274 | 25,900 | 2 | 101% | 102% | 77% | ▲▲▲ | 101% | 110% | 108% | 99% | 111% |
| 20240912 | 280 | 289 | 275 | 284 | 33,700 | 10 | 104% | 101% | 130% | ▲▲▲▲ | 97% | 105% | 103% | 100% | 115% |
| 20240913 | 292 | 292 | 276 | 284 | 32,900 | 0 | 100% | 97% | 98% | -- | 98% | 107% | 107% | 100% | 115% |
| 20240917 | 282 | 282 | 277 | 277 | 11,700 | -7 | 98% | 98% | 36% | ▼ | 98% | 105% | 106% | 98% | 111% |
| 20240918 | 287 | 287 | 278 | 282 | 32,200 | 5 | 102% | 98% | 275% | ▲ | 108% | 106% | 107% | 99% | 113% |
| 20240919 | 286 | 312 | 286 | 308 | 140,300 | 26 | 109% | 108% | 436% | ▲▲ | 99% | 103% | 100% | 100% | 124% |
| 20240920 | 306 | 306 | 298 | 302 | 36,000 | -6 | 98% | 99% | 26% | ▼ | 100% | 104% | 101% | 98% | 120% |
| 20240924 | 302 | 304 | 299 | 302 | 13,000 | 0 | 100% | 100% | 36% | -- | 101% | 101% | 102% | 98% | 120% |
| 20240925 | 300 | 305 | 291 | 302 | 61,800 | 0 | 100% | 101% | 475% | -- | 100% | 100% | 101% | 98% | 120% |
| 20240926 | 303 | 303 | 299 | 302 | 14,800 | 0 | 100% | 100% | 24% | -- | 103% | 98% | 100% | 98% | 120% |
| 20240927 | 305 | 314 | 302 | 314 | 20,300 | 12 | 104% | 103% | 137% | ▲ | 99% | 97% | 100% | 100% | 125% |
| 20240930 | 306 | 313 | 298 | 302 | 21,800 | -12 | 96% | 99% | 107% | ▼ | 100% | 99% | 101% | 96% | 120% |
| 20241001 | 303 | 306 | 297 | 302 | 11,500 | 0 | 100% | 100% | 53% | -- | 99% | 101% | 102% | 96% | 120% |
| 20241002 | 298 | 305 | 293 | 295 | 27,100 | -7 | 98% | 99% | 236% | ▼ | 99% | 100% | 100% | 94% | 118% |
| 20241003 | 300 | 302 | 298 | 298 | 4,300 | 3 | 101% | 99% | 16% | ▲ | 100% | 100% | 99% | 95% | 119% |
| 20241004 | 298 | 298 | 297 | 297 | 2,800 | -1 | 100% | 100% | 65% | ▼ | 100% | 98% | 98% | 95% | 118% |
| 20241007 | 300 | 313 | 298 | 301 | 32,900 | 4 | 101% | 100% | 1175% | ▲ | 100% | 99% | 0% | 96% | 120% |
| 20241008 | 298 | 298 | 295 | 297 | 9,400 | -4 | 99% | 100% | 29% | ▼ | 101% | 100% | 0% | 95% | 115% |
| 20241009 | 297 | 299 | 295 | 299 | 6,800 | 2 | 101% | 101% | 72% | ▲ | 99% | 102% | 0% | 95% | 110% |
| 20241010 | 299 | 299 | 294 | 295 | 2,600 | -4 | 99% | 99% | 38% | ▼ | 97% | 103% | 0% | 94% | 108% |
| 20241011 | 295 | 298 | 283 | 286 | 23,800 | -9 | 97% | 97% | 915% | ▼▼ | 100% | 101% | 0% | 91% | 103% |
| 20241015 | 296 | 296 | 287 | 295 | 4,900 | 9 | 103% | 100% | 21% | ▲ | 101% | 100% | 0% | 94% | 106% |
| 20241016 | 293 | 297 | 291 | 297 | 6,500 | 2 | 101% | 101% | 133% | ▲▲ | 102% | 99% | 0% | 95% | 107% |
| 20241017 | 298 | 310 | 298 | 305 | 29,500 | 8 | 103% | 102% | 454% | ▲▲▲ | 98% | 0% | 0% | 97% | 108% |
| 20241018 | 304 | 307 | 299 | 299 | 5,500 | -6 | 98% | 98% | 19% | ▼ | 98% | 0% | 0% | 95% | 105% |
| 20241021 | 298 | 298 | 292 | 292 | 9,100 | -7 | 98% | 98% | 165% | ▼▼ | 95% | 0% | 0% | 93% | 102% |
| 20241022 | 308 | 308 | 288 | 294 | 30,400 | 2 | 101% | 95% | 334% | ▲ | % | % | % | 94% | 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 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | ショーケース | 2024年12月期第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240515 | 15:15 | ショーケース | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240515 | 15:15 | ショーケース | 2024年12月期第１四半期決算説明資料 |
| 20240515 | 15:15 | ショーケース | 中期経営計画の策定に関するお知らせ |
| 20240322 | 13:00 | ショーケース | 2024年12月期 経営戦略説明会資料 |
| 20240318 | 15:00 | ショーケース | （訂正）「2023年12月期 通期決算説明資料」の一部訂正に関するお知らせ |
| 20240227 | 15:00 | ショーケース | 取締役候補者、監査役候補者及び補欠監査役候補者選任に関するお知らせ |
| 20240214 | 15:00 | ショーケース | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | ショーケース | 2023年12月期 通期決算説明資料 |
| 20240214 | 15:00 | ショーケース | 繰延税金負債の取り崩し及び繰延税金資産の計上に関するお知らせ |
| 20240130 | 15:00 | ショーケース | （開示事項の経過） 子会社の代表取締役の異動（当社代表取締役との兼任）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 |
|---|---|---|---|
| 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 | 2024-10-23 09:23:32 |
| 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 |