| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,173 | 1,191 | 1,173 | 1,176 | 1,500 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 102% | 95% | 104% |
| 20250121 | 1,168 | 1,168 | 1,160 | 1,166 | 500 | -10 | 99% | 100% | 33% | ▼ | 100% | 102% | 102% | 94% | 102% |
| 20250122 | 1,173 | 1,174 | 1,155 | 1,174 | 2,200 | 8 | 101% | 100% | 440% | ▲ | 101% | 105% | 103% | 95% | 103% |
| 20250123 | 1,165 | 1,173 | 1,151 | 1,173 | 700 | -1 | 100% | 101% | 32% | ▼ | 100% | 104% | 102% | 94% | 102% |
| 20250124 | 1,173 | 1,214 | 1,152 | 1,170 | 1,000 | -3 | 100% | 100% | 143% | ▼▼ | 100% | 101% | 103% | 94% | 101% |
| 20250127 | 1,181 | 1,185 | 1,175 | 1,185 | 800 | 15 | 101% | 100% | 80% | ▲ | 100% | 98% | 101% | 95% | 103% |
| 20250128 | 1,199 | 1,206 | 1,192 | 1,195 | 1,300 | 10 | 101% | 100% | 163% | ▲▲ | 102% | 97% | 101% | 96% | 104% |
| 20250129 | 1,197 | 1,220 | 1,197 | 1,219 | 1,400 | 24 | 102% | 102% | 108% | ▲▲▲ | 98% | 94% | 100% | 98% | 106% |
| 20250130 | 1,220 | 1,220 | 1,194 | 1,194 | 800 | -25 | 98% | 98% | 57% | ▼ | 99% | 99% | 102% | 96% | 102% |
| 20250131 | 1,185 | 1,185 | 1,163 | 1,171 | 1,100 | -23 | 98% | 99% | 138% | ▼▼ | 100% | 103% | 104% | 94% | 101% |
| 20250203 | 1,162 | 1,184 | 1,157 | 1,160 | 2,500 | -11 | 99% | 100% | 227% | ▼▼▼ | 98% | 103% | 105% | 93% | 100% |
| 20250204 | 1,158 | 1,166 | 1,140 | 1,140 | 5,900 | -20 | 98% | 98% | 236% | ▼▼▼▼ | 100% | 104% | 106% | 92% | 100% |
| 20250205 | 1,146 | 1,203 | 1,146 | 1,149 | 3,200 | 9 | 101% | 100% | 54% | ▲ | 101% | 99% | 105% | 93% | 101% |
| 20250206 | 1,153 | 1,183 | 1,153 | 1,168 | 1,200 | 19 | 102% | 101% | 38% | ▲▲ | 103% | 98% | 104% | 94% | 102% |
| 20250207 | 1,159 | 1,252 | 1,159 | 1,193 | 3,500 | 25 | 102% | 103% | 292% | ▲▲▲ | 101% | 97% | 102% | 98% | 105% |
| 20250210 | 1,183 | 1,219 | 1,183 | 1,192 | 4,500 | -1 | 100% | 101% | 129% | ▼ | 96% | 98% | 102% | 98% | 105% |
| 20250212 | 1,180 | 1,180 | 1,130 | 1,136 | 9,600 | -56 | 95% | 96% | 213% | ▼▼ | 100% | 105% | 106% | 93% | 100% |
| 20250213 | 1,135 | 1,140 | 1,122 | 1,135 | 8,500 | -1 | 100% | 100% | 89% | ▼▼▼ | 100% | 106% | 106% | 93% | 100% |
| 20250214 | 1,135 | 1,136 | 1,124 | 1,135 | 4,500 | 0 | 100% | 100% | 53% | -- | 100% | 106% | 105% | 93% | 100% |
| 20250217 | 1,142 | 1,209 | 1,142 | 1,147 | 3,700 | 12 | 101% | 100% | 82% | ▲ | 101% | 106% | 105% | 94% | 101% |
| 20250218 | 1,148 | 1,200 | 1,148 | 1,157 | 4,900 | 10 | 101% | 101% | 132% | ▲▲ | 103% | 104% | 104% | 95% | 102% |
| 20250219 | 1,157 | 1,209 | 1,157 | 1,196 | 6,300 | 39 | 103% | 103% | 129% | ▲▲▲ | 101% | 102% | 101% | 98% | 105% |
| 20250220 | 1,187 | 1,220 | 1,181 | 1,201 | 2,600 | 5 | 100% | 101% | 41% | ▲▲▲▲ | 98% | 97% | 97% | 99% | 106% |
| 20250225 | 1,237 | 1,237 | 1,213 | 1,214 | 3,200 | 13 | 101% | 98% | 123% | ▲▲▲▲▲ | 97% | 98% | 100% | 100% | 107% |
| 20250226 | 1,215 | 1,220 | 1,170 | 1,174 | 3,100 | -40 | 97% | 97% | 97% | ▼ | 101% | 100% | 101% | 96% | 103% |
| 20250227 | 1,200 | 1,230 | 1,200 | 1,206 | 1,800 | 32 | 103% | 101% | 58% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20250228 | 1,202 | 1,202 | 1,180 | 1,196 | 1,800 | -10 | 99% | 100% | 100% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20250303 | 1,196 | 1,196 | 1,196 | 1,196 | 200 | 0 | 100% | 100% | 11% | -- | 101% | 102% | 103% | 99% | 105% |
| 20250304 | 1,180 | 1,196 | 1,180 | 1,196 | 800 | 0 | 100% | 101% | 400% | -- | 100% | 100% | 101% | 99% | 105% |
| 20250305 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 4 | 100% | 100% | 25% | ▲ | 100% | 100% | 101% | 99% | 106% |
| 20250306 | 1,200 | 1,221 | 1,182 | 1,200 | 800 | 0 | 100% | 100% | 400% | -- | 99% | 99% | 101% | 99% | 106% |
| 20250307 | 1,207 | 1,207 | 1,200 | 1,200 | 300 | 0 | 100% | 99% | 38% | -- | 100% | 97% | 101% | 99% | 106% |
| 20250310 | 1,200 | 1,200 | 1,198 | 1,200 | 400 | 0 | 100% | 100% | 133% | -- | 100% | 98% | 100% | 99% | 106% |
| 20250311 | 1,200 | 1,200 | 1,200 | 1,200 | 100 | 0 | 100% | 100% | 25% | -- | 101% | 102% | 101% | 99% | 106% |
| 20250312 | 1,182 | 1,199 | 1,182 | 1,199 | 300 | -1 | 100% | 101% | 300% | ▼ | 98% | 102% | 97% | 99% | 106% |
| 20250313 | 1,182 | 1,198 | 1,122 | 1,163 | 2,700 | -36 | 97% | 98% | 900% | ▼▼ | 101% | 104% | 98% | 96% | 102% |
| 20250314 | 1,149 | 1,167 | 1,149 | 1,165 | 900 | 2 | 100% | 101% | 33% | ▲ | 100% | 102% | 95% | 96% | 103% |
| 20250317 | 1,175 | 1,176 | 1,174 | 1,176 | 1,700 | 11 | 101% | 100% | 189% | ▲▲ | 102% | 103% | 95% | 97% | 104% |
| 20250318 | 1,176 | 1,210 | 1,176 | 1,200 | 2,000 | 24 | 102% | 102% | 118% | ▲▲▲ | 100% | 102% | 94% | 99% | 105% |
| 20250319 | 1,189 | 1,211 | 1,189 | 1,192 | 2,300 | -8 | 99% | 100% | 115% | ▼ | 99% | 100% | 93% | 98% | 103% |
| 20250321 | 1,205 | 1,205 | 1,186 | 1,188 | 700 | -4 | 100% | 99% | 30% | ▼▼ | 99% | 99% | 93% | 98% | 102% |
| 20250324 | 1,207 | 1,207 | 1,188 | 1,199 | 1,900 | 11 | 101% | 99% | 271% | ▲ | 100% | 94% | 92% | 99% | 103% |
| 20250325 | 1,215 | 1,215 | 1,191 | 1,214 | 700 | 15 | 101% | 100% | 37% | ▲▲ | 99% | 93% | 93% | 100% | 104% |
| 20250326 | 1,207 | 1,238 | 1,189 | 1,200 | 5,400 | -14 | 99% | 99% | 771% | ▼ | 100% | 94% | 94% | 99% | 103% |
| 20250327 | 1,195 | 1,215 | 1,190 | 1,190 | 4,400 | -10 | 99% | 100% | 81% | ▼▼ | 97% | 95% | 95% | 98% | 102% |
| 20250328 | 1,178 | 1,178 | 1,127 | 1,143 | 1,900 | -47 | 96% | 97% | 43% | ▼▼▼ | 99% | 96% | 99% | 94% | 100% |
| 20250331 | 1,128 | 1,144 | 1,120 | 1,120 | 1,300 | -23 | 98% | 99% | 68% | ▼▼▼▼ | 98% | 91% | 97% | 92% | 100% |
| 20250401 | 1,150 | 1,150 | 1,116 | 1,122 | 3,500 | 2 | 100% | 98% | 269% | ▲ | 100% | 93% | 100% | 92% | 100% |
| 20250402 | 1,118 | 1,123 | 1,115 | 1,115 | 4,500 | -7 | 99% | 100% | 129% | ▼ | 98% | 98% | 0% | 92% | 100% |
| 20250403 | 1,104 | 1,104 | 1,081 | 1,081 | 9,600 | -34 | 97% | 98% | 213% | ▼▼ | 97% | 101% | 0% | 89% | 100% |
| 20250404 | 1,074 | 1,074 | 1,043 | 1,044 | 12,700 | -37 | 97% | 97% | 132% | ▼▼▼ | 103% | 110% | 0% | 86% | 100% |
| 20250408 | 1,002 | 1,060 | 972 | 1,035 | 8,200 | -9 | 99% | 103% | 65% | ▼▼▼▼ | 96% | 107% | 0% | 85% | 100% |
| 20250409 | 1,028 | 1,031 | 988 | 988 | 11,800 | -47 | 95% | 96% | 144% | ▼▼▼▼▼ | 100% | 102% | 0% | 81% | 100% |
| 20250410 | 1,080 | 1,081 | 1,080 | 1,081 | 400 | 93 | 109% | 100% | 3% | ▲ | 100% | 104% | 0% | 89% | 109% |
| 20250411 | 1,080 | 1,080 | 1,080 | 1,080 | 100 | -1 | 100% | 100% | 25% | ▼ | 102% | 104% | 0% | 89% | 109% |
| 20250414 | 1,080 | 1,100 | 1,080 | 1,099 | 3,700 | 19 | 102% | 102% | 3700% | ▲ | 100% | 0% | 0% | 91% | 111% |
| 20250416 | 1,099 | 1,099 | 1,097 | 1,097 | 400 | -2 | 100% | 100% | 11% | ▼ | 100% | 0% | 0% | 90% | 111% |
| 20250417 | 1,097 | 1,097 | 1,097 | 1,097 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 0% | 0% | 90% | 111% |
| 20250418 | 1,123 | 1,158 | 1,098 | 1,118 | 4,200 | 21 | 102% | 100% | 4200% | ▲ | % | % | % | 92% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 80,900 | 0 | 58,300 | 0 | 22,600 |
| 2025-04-04 | 0 | 87,100 | 0 | 63,400 | 0 | 23,700 |
| 2025-03-28 | 0 | 80,500 | 0 | 61,400 | 0 | 19,100 |
| 2025-03-21 | 0 | 80,700 | 0 | 61,200 | 0 | 19,500 |
| 2025-03-14 | 0 | 79,600 | 0 | 58,900 | 0 | 20,700 |
| 2025-03-07 | 0 | 79,600 | 0 | 58,900 | 0 | 20,700 |
| 2025-02-28 | 0 | 79,100 | 0 | 58,700 | 0 | 20,400 |
| 2025-02-21 | 0 | 81,900 | 0 | 60,800 | 0 | 21,100 |
| 2025-02-14 | 0 | 83,800 | 0 | 63,800 | 0 | 20,000 |
| 2025-02-07 | 0 | 80,300 | 0 | 57,200 | 0 | 23,100 |
| 2025-01-31 | 0 | 79,000 | 0 | 52,000 | 0 | 27,000 |
| 2025-01-24 | 0 | 77,700 | 0 | 50,700 | 0 | 27,000 |
| 2025-01-17 | 0 | 76,100 | 0 | 49,300 | 0 | 26,800 |
| 2025-01-10 | 0 | 75,500 | 0 | 48,500 | 0 | 27,000 |
| 2024-12-27 | 0 | 81,200 | 0 | 51,600 | 0 | 29,600 |
| 2024-12-20 | 0 | 86,300 | 0 | 52,600 | 0 | 33,700 |
| 2024-12-13 | 0 | 78,800 | 0 | 45,200 | 0 | 33,600 |
| 2024-12-06 | 0 | 78,300 | 0 | 44,500 | 0 | 33,800 |
| 2024-11-29 | 0 | 75,200 | 0 | 41,600 | 0 | 33,600 |
| 2024-11-22 | 0 | 73,400 | 0 | 42,300 | 0 | 31,100 |
| 2024-11-15 | 0 | 76,600 | 0 | 42,000 | 0 | 34,600 |
| 2024-11-08 | 0 | 91,800 | 0 | 51,800 | 0 | 40,000 |
| 2024-11-01 | 0 | 91,500 | 0 | 51,800 | 0 | 39,700 |
| 2024-10-25 | 0 | 89,800 | 0 | 51,800 | 0 | 38,000 |
| 2024-10-18 | 0 | 89,200 | 0 | 52,100 | 0 | 37,100 |
| 2024-10-11 | 0 | 88,900 | 0 | 51,800 | 0 | 37,100 |
| 2024-10-04 | 0 | 89,800 | 0 | 52,200 | 0 | 37,600 |
| 2024-09-27 | 0 | 89,000 | 0 | 51,600 | 0 | 37,400 |
| 2024-09-20 | 0 | 87,000 | 0 | 51,100 | 0 | 35,900 |
| 2024-09-13 | 0 | 83,100 | 0 | 50,400 | 0 | 32,700 |
| 2024-09-06 | 0 | 89,100 | 0 | 52,100 | 0 | 37,000 |
| 2024-08-30 | 0 | 86,400 | 0 | 53,200 | 0 | 33,200 |
| 2024-08-23 | 0 | 114,000 | 0 | 53,500 | 0 | 60,500 |
| 2024-08-16 | 0 | 104,500 | 0 | 52,800 | 0 | 51,700 |
| 2024-08-09 | 0 | 105,400 | 0 | 52,500 | 0 | 52,900 |
| 2024-08-02 | 0 | 94,000 | 0 | 61,700 | 0 | 32,300 |
| 2024-07-26 | 0 | 102,700 | 0 | 67,900 | 0 | 34,800 |
| 2024-07-19 | 0 | 106,600 | 0 | 69,400 | 0 | 37,200 |
| 2024-07-12 | 0 | 111,000 | 0 | 73,200 | 0 | 37,800 |
| 2024-07-05 | 0 | 110,000 | 0 | 71,500 | 0 | 38,500 |
| 2024-06-28 | 0 | 106,800 | 0 | 70,700 | 0 | 36,100 |
| 2024-06-21 | 0 | 116,800 | 0 | 86,000 | 0 | 30,800 |
| 2024-06-14 | 0 | 116,300 | 0 | 84,600 | 0 | 31,700 |
| 2024-06-07 | 0 | 111,600 | 0 | 79,000 | 0 | 32,600 |
| 2024-05-31 | 0 | 103,300 | 0 | 70,800 | 0 | 32,500 |
| 2024-05-24 | 0 | 102,200 | 0 | 68,700 | 0 | 33,500 |
| 2024-05-17 | 0 | 103,100 | 0 | 68,900 | 0 | 34,200 |
| 2024-05-10 | 0 | 105,300 | 0 | 73,400 | 0 | 31,900 |
| 2024-05-02 | 0 | 115,100 | 0 | 78,000 | 0 | 37,100 |
| 2024-04-26 | 0 | 119,800 | 0 | 82,200 | 0 | 37,600 |
| 2024-04-19 | 0 | 123,200 | 0 | 85,600 | 0 | 37,600 |
| 2024-04-12 | 0 | 122,400 | 0 | 82,800 | 0 | 39,600 |
| 2024-04-05 | 0 | 122,000 | 0 | 82,400 | 0 | 39,600 |
| 2024-03-29 | 0 | 121,900 | 0 | 81,000 | 0 | 40,900 |
| 2024-03-22 | 0 | 119,200 | 0 | 75,400 | 0 | 43,800 |
| 2024-03-15 | 0 | 118,900 | 0 | 73,900 | 0 | 45,000 |
| 2024-03-08 | 0 | 119,600 | 0 | 74,000 | 0 | 45,600 |
| 2024-03-01 | 0 | 120,100 | 0 | 73,900 | 0 | 46,200 |
| 2024-02-22 | 0 | 118,500 | 0 | 72,100 | 0 | 46,400 |
| 2024-02-16 | 0 | 116,900 | 0 | 71,500 | 0 | 45,400 |
| 2024-02-09 | 0 | 110,500 | 0 | 71,400 | 0 | 39,100 |
| 2024-02-02 | 0 | 150,400 | 0 | 69,000 | 0 | 81,400 |
| 2024-01-26 | 0 | 151,000 | 0 | 69,300 | 0 | 81,700 |
| 2024-01-19 | 0 | 147,300 | 0 | 65,000 | 0 | 82,300 |
| 2024-01-12 | 0 | 148,300 | 0 | 64,300 | 0 | 84,000 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100U5B9 | 350 | 2024-08-02 12:24 | 株式会社イノベーション | 富田 直人 | 変更報告書 |
| S100TZ37 | 350 | 2024-07-04 15:20 | 株式会社イノベーション | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100T8O1 | 350 | 2024-04-12 15:11 | 株式会社イノベーション | ハヤテマネジメント株式会社 | 変更報告書 |
| S100SZPW | 350 | 2024-03-06 15:15 | 株式会社イノベーション | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100SZ3U | 350 | 2024-03-04 15:32 | 株式会社イノベーション | ハヤテマネジメント株式会社 | 変更報告書 |
| S100SVZD | 350 | 2024-02-20 15:06 | 株式会社イノベーション | ハヤテマネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3970 | 1 | 株式会社イノベーション - INNOVATION | 2025-04-19 12:21:26 |
| 3970 | 2 | IRカレンダー | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:16 |
| 3970 | 2 | 免責事項 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:14 |
| 3970 | 2 | ディスクロージャーポリシー | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:13 |
| 3970 | 2 | FAQ | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:11 |
| 3970 | 2 | 電子公告 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:09 |
| 3970 | 2 | 株式情報 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:07 |
| 3970 | 2 | 適時開示情報 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:05 |
| 3970 | 2 | 株主総会関連資料 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:03 |
| 3970 | 2 | 株主通信 | 株式会社イノベーション - INNOVATION | 2024-06-18 12:11:02 |