| 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 | 1,337 | 1,364 | 1,311 | 1,311 | 7,400 | 1 | 100% | 98% | 91% | ▲ | 99% | 95% | 96% | 100% | 107% |
| 20240925 | 1,319 | 1,337 | 1,305 | 1,305 | 2,700 | -6 | 100% | 99% | 36% | ▼ | 100% | 96% | 97% | 100% | 107% |
| 20240926 | 1,305 | 1,329 | 1,303 | 1,303 | 1,100 | -2 | 100% | 100% | 41% | ▼▼ | 99% | 96% | 98% | 99% | 106% |
| 20240927 | 1,296 | 1,306 | 1,240 | 1,287 | 5,000 | -16 | 99% | 99% | 455% | ▼▼▼ | 98% | 98% | 100% | 98% | 105% |
| 20240930 | 1,262 | 1,262 | 1,234 | 1,242 | 2,500 | -45 | 97% | 98% | 50% | ▼▼▼▼ | 101% | 99% | 102% | 95% | 101% |
| 20241001 | 1,242 | 1,250 | 1,234 | 1,249 | 4,400 | 7 | 101% | 101% | 176% | ▲ | 98% | 98% | 102% | 95% | 102% |
| 20241002 | 1,249 | 1,249 | 1,220 | 1,220 | 3,400 | -29 | 98% | 98% | 77% | ▼ | 99% | 99% | 101% | 93% | 100% |
| 20241003 | 1,250 | 1,250 | 1,210 | 1,240 | 2,000 | 20 | 102% | 99% | 59% | ▲ | 99% | 100% | 101% | 95% | 102% |
| 20241004 | 1,240 | 1,251 | 1,216 | 1,229 | 2,600 | -11 | 99% | 99% | 130% | ▼ | 98% | 100% | 100% | 94% | 101% |
| 20241007 | 1,248 | 1,248 | 1,226 | 1,226 | 1,500 | -3 | 100% | 98% | 58% | ▼▼ | 99% | 102% | 101% | 94% | 100% |
| 20241008 | 1,240 | 1,240 | 1,227 | 1,227 | 1,200 | 1 | 100% | 99% | 80% | ▲ | 100% | 102% | 101% | 94% | 101% |
| 20241009 | 1,239 | 1,240 | 1,214 | 1,234 | 1,300 | 7 | 101% | 100% | 108% | ▲▲ | 102% | 104% | 102% | 94% | 101% |
| 20241010 | 1,220 | 1,250 | 1,220 | 1,246 | 1,800 | 12 | 101% | 102% | 138% | ▲▲▲ | 101% | 103% | 101% | 95% | 102% |
| 20241011 | 1,230 | 1,245 | 1,229 | 1,245 | 2,900 | -1 | 100% | 101% | 161% | ▼ | 101% | 101% | 100% | 95% | 102% |
| 20241015 | 1,248 | 1,260 | 1,225 | 1,260 | 3,000 | 15 | 101% | 101% | 103% | ▲ | 100% | 99% | 100% | 96% | 103% |
| 20241016 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | -10 | 99% | 100% | 13% | ▼ | 101% | 99% | 100% | 95% | 102% |
| 20241017 | 1,250 | 1,268 | 1,250 | 1,268 | 3,700 | 18 | 101% | 101% | 925% | ▲ | 102% | 99% | 100% | 97% | 104% |
| 20241018 | 1,245 | 1,265 | 1,241 | 1,265 | 4,300 | -3 | 100% | 102% | 116% | ▼ | 99% | 97% | 99% | 96% | 104% |
| 20241021 | 1,250 | 1,251 | 1,240 | 1,240 | 4,400 | -25 | 98% | 99% | 102% | ▼▼ | 99% | 98% | 99% | 95% | 102% |
| 20241022 | 1,243 | 1,249 | 1,229 | 1,229 | 1,100 | -11 | 99% | 99% | 25% | ▼▼▼ | 101% | 99% | 101% | 94% | 101% |
| 20241023 | 1,225 | 1,234 | 1,210 | 1,232 | 1,100 | 3 | 100% | 101% | 100% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241024 | 1,212 | 1,226 | 1,211 | 1,211 | 1,000 | -21 | 98% | 100% | 91% | ▼ | 98% | 102% | 100% | 93% | 100% |
| 20241025 | 1,215 | 1,230 | 1,194 | 1,194 | 4,000 | -17 | 99% | 98% | 400% | ▼▼ | 102% | 104% | 95% | 93% | 100% |
| 20241028 | 1,194 | 1,214 | 1,194 | 1,213 | 600 | 19 | 102% | 102% | 15% | ▲ | 99% | 103% | 93% | 96% | 102% |
| 20241029 | 1,214 | 1,215 | 1,196 | 1,202 | 3,900 | -11 | 99% | 99% | 650% | ▼ | 100% | 101% | 92% | 95% | 101% |
| 20241030 | 1,223 | 1,225 | 1,222 | 1,225 | 1,400 | 23 | 102% | 100% | 36% | ▲ | 101% | 100% | 92% | 97% | 103% |
| 20241031 | 1,228 | 1,237 | 1,227 | 1,237 | 1,900 | 12 | 101% | 101% | 136% | ▲▲ | 98% | 97% | 89% | 98% | 104% |
| 20241101 | 1,267 | 1,270 | 1,245 | 1,247 | 1,000 | 10 | 101% | 98% | 53% | ▲▲▲ | 100% | 99% | 91% | 98% | 104% |
| 20241105 | 1,240 | 1,244 | 1,240 | 1,240 | 300 | -7 | 99% | 100% | 30% | ▼ | 99% | 97% | 91% | 98% | 104% |
| 20241106 | 1,243 | 1,243 | 1,226 | 1,226 | 900 | -14 | 99% | 99% | 300% | ▼▼ | 100% | 93% | 92% | 97% | 103% |
| 20241107 | 1,232 | 1,232 | 1,232 | 1,232 | 400 | 6 | 100% | 100% | 44% | ▲ | 99% | 91% | 91% | 97% | 103% |
| 20241108 | 1,243 | 1,245 | 1,230 | 1,230 | 3,300 | -2 | 100% | 99% | 825% | ▼ | 100% | 93% | 93% | 97% | 103% |
| 20241111 | 1,215 | 1,215 | 1,191 | 1,210 | 1,300 | -20 | 98% | 100% | 39% | ▼▼ | 96% | 94% | 96% | 95% | 101% |
| 20241112 | 1,191 | 1,191 | 1,119 | 1,140 | 21,700 | -70 | 94% | 96% | 1669% | ▼▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241113 | 1,133 | 1,135 | 1,123 | 1,133 | 6,700 | -7 | 99% | 100% | 31% | ▼▼▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20241114 | 1,128 | 1,128 | 1,124 | 1,124 | 6,300 | -9 | 99% | 100% | 94% | ▼▼▼▼▼ | 99% | 101% | 102% | 89% | 100% |
| 20241115 | 1,124 | 1,129 | 1,114 | 1,115 | 2,100 | -9 | 99% | 99% | 33% | ▼▼▼▼▼▼ | 100% | 101% | 103% | 88% | 100% |
| 20241118 | 1,116 | 1,126 | 1,114 | 1,117 | 3,300 | 2 | 100% | 100% | 157% | ▲ | 99% | 99% | 101% | 90% | 100% |
| 20241119 | 1,133 | 1,133 | 1,119 | 1,120 | 6,800 | 3 | 100% | 99% | 206% | ▲▲ | 99% | 99% | 100% | 90% | 100% |
| 20241120 | 1,140 | 1,146 | 1,123 | 1,123 | 5,300 | 3 | 100% | 99% | 78% | ▲▲▲ | 99% | 99% | 101% | 90% | 101% |
| 20241121 | 1,137 | 1,139 | 1,124 | 1,130 | 6,900 | 7 | 101% | 99% | 130% | ▲▲▲▲ | 99% | 99% | 101% | 91% | 101% |
| 20241122 | 1,136 | 1,139 | 1,122 | 1,123 | 4,600 | -7 | 99% | 99% | 67% | ▼ | 100% | 101% | 102% | 90% | 101% |
| 20241125 | 1,123 | 1,130 | 1,120 | 1,126 | 3,300 | 3 | 100% | 100% | 72% | ▲ | 100% | 100% | 102% | 90% | 101% |
| 20241126 | 1,126 | 1,146 | 1,125 | 1,127 | 6,000 | 1 | 100% | 100% | 182% | ▲▲ | 99% | 97% | 101% | 90% | 101% |
| 20241127 | 1,138 | 1,139 | 1,123 | 1,125 | 4,200 | -2 | 100% | 99% | 70% | ▼ | 100% | 99% | 102% | 90% | 101% |
| 20241128 | 1,123 | 1,125 | 1,114 | 1,124 | 4,900 | -1 | 100% | 100% | 117% | ▼▼ | 101% | 101% | 103% | 90% | 101% |
| 20241129 | 1,120 | 1,129 | 1,120 | 1,129 | 200 | 5 | 100% | 101% | 4% | ▲ | 99% | 102% | 103% | 91% | 101% |
| 20241202 | 1,114 | 1,117 | 1,106 | 1,107 | 1,100 | -22 | 98% | 99% | 550% | ▼ | 99% | 103% | 104% | 89% | 100% |
| 20241203 | 1,108 | 1,115 | 1,096 | 1,100 | 5,400 | -7 | 99% | 99% | 491% | ▼▼ | 100% | 103% | 103% | 89% | 100% |
| 20241204 | 1,113 | 1,128 | 1,105 | 1,111 | 9,200 | 11 | 101% | 100% | 170% | ▲ | 100% | 101% | 102% | 90% | 101% |
| 20241205 | 1,126 | 1,129 | 1,115 | 1,128 | 13,900 | 17 | 102% | 100% | 151% | ▲▲ | 100% | 101% | 102% | 92% | 103% |
| 20241206 | 1,131 | 1,158 | 1,119 | 1,136 | 12,000 | 8 | 101% | 100% | 86% | ▲▲▲ | 99% | 98% | 0% | 94% | 103% |
| 20241209 | 1,154 | 1,156 | 1,137 | 1,144 | 7,900 | 8 | 101% | 99% | 66% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 104% |
| 20241210 | 1,152 | 1,152 | 1,136 | 1,136 | 2,000 | -8 | 99% | 99% | 25% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241211 | 1,136 | 1,153 | 1,136 | 1,139 | 1,800 | 3 | 100% | 100% | 90% | ▲ | 99% | 101% | 0% | 100% | 104% |
| 20241212 | 1,141 | 1,141 | 1,113 | 1,130 | 4,000 | -9 | 99% | 99% | 222% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20241213 | 1,123 | 1,135 | 1,122 | 1,122 | 1,500 | -8 | 99% | 100% | 38% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
| 20241216 | 1,150 | 1,155 | 1,125 | 1,134 | 7,200 | 12 | 101% | 99% | 480% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241217 | 1,133 | 1,140 | 1,123 | 1,133 | 5,000 | -1 | 100% | 100% | 69% | ▼ | 101% | 0% | 0% | 99% | 103% |
| 20241218 | 1,135 | 1,162 | 1,135 | 1,150 | 12,700 | 17 | 102% | 101% | 254% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241219 | 1,140 | 1,150 | 1,134 | 1,145 | 3,800 | -5 | 100% | 100% | 30% | ▼ | 101% | 0% | 0% | 100% | 104% |
| 20241220 | 1,138 | 1,158 | 1,138 | 1,150 | 3,700 | 5 | 100% | 101% | 97% | ▲ | % | % | % | 100% | 105% |
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 | 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 | 2024-12-21 19:21:04 |
| 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 |