| 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 | 735 | 742 | 735 | 738 | 7,300 | 5 | 101% | 100% | 19% | ▲ | 101% | 102% | 122% | 100% | 113% |
| 20240925 | 741 | 748 | 736 | 748 | 5,300 | 10 | 101% | 101% | 73% | ▲▲ | 98% | 102% | 121% | 100% | 114% |
| 20240926 | 749 | 749 | 737 | 737 | 2,200 | -11 | 99% | 98% | 42% | ▼ | 100% | 104% | 122% | 99% | 112% |
| 20240927 | 745 | 745 | 737 | 744 | 4,300 | 7 | 101% | 100% | 195% | ▲ | 101% | 106% | 124% | 99% | 113% |
| 20240930 | 730 | 744 | 730 | 735 | 14,400 | -9 | 99% | 101% | 335% | ▼ | 98% | 101% | 118% | 98% | 112% |
| 20241001 | 770 | 800 | 750 | 756 | 113,700 | 21 | 103% | 98% | 790% | ▲ | 101% | 101% | 120% | 100% | 112% |
| 20241002 | 757 | 773 | 756 | 762 | 3,800 | 6 | 101% | 101% | 3% | ▲▲ | 101% | 100% | 122% | 100% | 112% |
| 20241003 | 771 | 778 | 762 | 775 | 7,000 | 13 | 102% | 101% | 184% | ▲▲▲ | 100% | 103% | 121% | 100% | 114% |
| 20241004 | 775 | 780 | 742 | 777 | 12,900 | 2 | 100% | 100% | 184% | ▲▲▲▲ | 98% | 104% | 120% | 100% | 112% |
| 20241007 | 781 | 782 | 767 | 767 | 8,600 | -10 | 99% | 98% | 67% | ▼ | 99% | 107% | 121% | 99% | 110% |
| 20241008 | 777 | 777 | 768 | 768 | 2,700 | 1 | 100% | 99% | 31% | ▲ | 99% | 109% | 122% | 99% | 110% |
| 20241009 | 768 | 770 | 756 | 757 | 7,700 | -11 | 99% | 99% | 285% | ▼ | 102% | 113% | 120% | 97% | 109% |
| 20241010 | 780 | 800 | 780 | 798 | 55,600 | 41 | 105% | 102% | 722% | ▲ | 101% | 113% | 117% | 100% | 115% |
| 20241011 | 801 | 830 | 801 | 810 | 49,100 | 12 | 102% | 101% | 88% | ▲▲ | 101% | 110% | 114% | 100% | 115% |
| 20241015 | 825 | 835 | 821 | 835 | 20,700 | 25 | 103% | 101% | 42% | ▲▲▲ | 100% | 106% | 113% | 100% | 118% |
| 20241016 | 828 | 834 | 821 | 828 | 9,000 | -7 | 99% | 100% | 43% | ▼ | 100% | 101% | 107% | 99% | 113% |
| 20241017 | 880 | 892 | 880 | 881 | 150,100 | 53 | 106% | 100% | 1668% | ▲ | 102% | 101% | 105% | 100% | 121% |
| 20241018 | 884 | 910 | 880 | 906 | 78,200 | 25 | 103% | 102% | 52% | ▲▲ | 96% | 98% | 101% | 100% | 124% |
| 20241021 | 914 | 914 | 880 | 880 | 52,400 | -26 | 97% | 96% | 67% | ▼ | 100% | 96% | 104% | 97% | 120% |
| 20241022 | 882 | 885 | 880 | 880 | 81,500 | 0 | 100% | 100% | 156% | -- | 101% | 98% | 102% | 97% | 120% |
| 20241023 | 881 | 887 | 880 | 887 | 46,800 | 7 | 101% | 101% | 57% | ▲ | 102% | 99% | 102% | 98% | 121% |
| 20241024 | 880 | 907 | 867 | 894 | 193,100 | 7 | 101% | 102% | 413% | ▲▲ | 97% | 107% | 102% | 99% | 122% |
| 20241025 | 879 | 879 | 841 | 850 | 43,500 | -44 | 95% | 97% | 23% | ▼ | 101% | 112% | 107% | 94% | 116% |
| 20241028 | 840 | 871 | 840 | 851 | 14,500 | 1 | 100% | 101% | 33% | ▲ | 102% | 109% | 106% | 94% | 116% |
| 20241029 | 850 | 864 | 844 | 864 | 3,300 | 13 | 102% | 102% | 23% | ▲▲ | 100% | 105% | 103% | 95% | 114% |
| 20241030 | 875 | 875 | 864 | 875 | 4,700 | 11 | 101% | 100% | 142% | ▲▲▲ | 107% | 105% | 96% | 97% | 116% |
| 20241031 | 875 | 944 | 875 | 939 | 46,000 | 64 | 107% | 107% | 979% | ▲▲▲▲ | 100% | 97% | 89% | 100% | 124% |
| 20241101 | 924 | 936 | 915 | 925 | 9,500 | -14 | 99% | 100% | 21% | ▼ | 99% | 95% | 88% | 99% | 122% |
| 20241105 | 928 | 943 | 922 | 922 | 12,500 | -3 | 100% | 99% | 132% | ▼▼ | 99% | 95% | 88% | 98% | 122% |
| 20241106 | 924 | 924 | 891 | 916 | 27,600 | -6 | 99% | 99% | 221% | ▼▼▼ | 97% | 98% | 89% | 98% | 121% |
| 20241107 | 916 | 916 | 891 | 892 | 9,500 | -24 | 97% | 97% | 34% | ▼▼▼▼ | 99% | 101% | 91% | 95% | 118% |
| 20241108 | 892 | 899 | 884 | 884 | 5,100 | -8 | 99% | 99% | 54% | ▼▼▼▼▼ | 98% | 101% | 91% | 94% | 111% |
| 20241111 | 891 | 904 | 874 | 875 | 9,100 | -9 | 99% | 98% | 178% | ▼▼▼▼▼▼ | 100% | 96% | 93% | 93% | 108% |
| 20241112 | 874 | 878 | 871 | 872 | 3,700 | -3 | 100% | 100% | 41% | ▼▼▼▼▼▼▼ | 103% | 95% | 94% | 93% | 105% |
| 20241113 | 865 | 896 | 865 | 894 | 9,600 | 22 | 103% | 103% | 259% | ▲ | 102% | 93% | 92% | 95% | 108% |
| 20241114 | 884 | 900 | 876 | 900 | 15,000 | 6 | 101% | 102% | 156% | ▲▲ | 93% | 89% | 90% | 96% | 106% |
| 20241115 | 909 | 910 | 829 | 841 | 73,800 | -59 | 93% | 93% | 492% | ▼ | 97% | 98% | 98% | 90% | 100% |
| 20241118 | 830 | 830 | 795 | 805 | 47,200 | -36 | 96% | 97% | 64% | ▼▼ | 102% | 101% | 100% | 86% | 100% |
| 20241119 | 801 | 833 | 800 | 821 | 7,900 | 16 | 102% | 102% | 17% | ▲ | 100% | 97% | 97% | 87% | 102% |
| 20241120 | 817 | 830 | 805 | 813 | 16,400 | -8 | 99% | 100% | 208% | ▼ | 100% | 96% | 99% | 87% | 101% |
| 20241121 | 806 | 817 | 803 | 810 | 8,200 | -3 | 100% | 100% | 50% | ▼▼ | 99% | 92% | 98% | 86% | 101% |
| 20241122 | 812 | 814 | 807 | 807 | 1,300 | -3 | 100% | 99% | 16% | ▼▼▼ | 100% | 96% | 100% | 86% | 100% |
| 20241125 | 795 | 811 | 794 | 794 | 39,500 | -13 | 98% | 100% | 3038% | ▼▼▼▼ | 98% | 103% | 101% | 85% | 100% |
| 20241126 | 791 | 791 | 772 | 775 | 17,700 | -19 | 98% | 98% | 45% | ▼▼▼▼▼ | 96% | 105% | 101% | 83% | 100% |
| 20241127 | 776 | 780 | 742 | 742 | 20,500 | -33 | 96% | 96% | 116% | ▼▼▼▼▼▼ | 101% | 108% | 105% | 79% | 100% |
| 20241128 | 741 | 761 | 741 | 750 | 13,600 | 8 | 101% | 101% | 66% | ▲ | 102% | 106% | 104% | 80% | 101% |
| 20241129 | 750 | 778 | 750 | 766 | 10,500 | 16 | 102% | 102% | 77% | ▲▲ | 106% | 101% | 99% | 83% | 103% |
| 20241202 | 770 | 814 | 765 | 814 | 16,900 | 48 | 106% | 106% | 161% | ▲▲▲ | 99% | 96% | 93% | 88% | 110% |
| 20241203 | 813 | 814 | 791 | 802 | 14,300 | -12 | 99% | 99% | 85% | ▼ | 99% | 99% | 94% | 88% | 108% |
| 20241204 | 802 | 802 | 784 | 792 | 5,000 | -10 | 99% | 99% | 35% | ▼▼ | 99% | 101% | 96% | 88% | 107% |
| 20241205 | 787 | 787 | 774 | 777 | 18,000 | -15 | 98% | 99% | 360% | ▼▼▼ | 100% | 101% | 96% | 86% | 105% |
| 20241206 | 776 | 784 | 770 | 774 | 8,000 | -3 | 100% | 100% | 44% | ▼▼▼▼ | 101% | 101% | 0% | 86% | 104% |
| 20241209 | 773 | 789 | 773 | 780 | 3,200 | 6 | 101% | 101% | 40% | ▲ | 102% | 100% | 0% | 87% | 105% |
| 20241210 | 780 | 796 | 780 | 796 | 7,300 | 16 | 102% | 102% | 228% | ▲▲ | 99% | 97% | 0% | 88% | 107% |
| 20241211 | 791 | 792 | 780 | 782 | 9,800 | -14 | 98% | 99% | 134% | ▼ | 96% | 96% | 0% | 87% | 105% |
| 20241212 | 787 | 796 | 758 | 758 | 12,800 | -24 | 97% | 96% | 131% | ▼▼ | 99% | 96% | 0% | 90% | 102% |
| 20241213 | 788 | 792 | 771 | 781 | 12,300 | 23 | 103% | 99% | 96% | ▲ | 99% | 98% | 0% | 95% | 105% |
| 20241216 | 775 | 780 | 766 | 766 | 2,400 | -15 | 98% | 99% | 20% | ▼ | 99% | 98% | 0% | 93% | 103% |
| 20241217 | 765 | 773 | 755 | 755 | 14,600 | -11 | 99% | 99% | 608% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 756 | 765 | 753 | 757 | 12,200 | 2 | 100% | 100% | 84% | ▲ | 101% | 0% | 0% | 93% | 102% |
| 20241219 | 753 | 758 | 750 | 757 | 4,800 | 0 | 100% | 101% | 39% | -- | 99% | 0% | 0% | 93% | 102% |
| 20241220 | 756 | 756 | 738 | 746 | 13,700 | -11 | 99% | 99% | 285% | ▼ | % | % | % | 92% | 101% |
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 | 10,600 | 498,500 | 0 | 477,500 | 10,600 | 21,000 |
| 2024-12-06 | 10,700 | 488,500 | 0 | 467,900 | 10,700 | 20,600 |
| 2024-11-29 | 10,000 | 486,100 | 0 | 463,900 | 10,000 | 22,200 |
| 2024-11-22 | 15,400 | 485,200 | 0 | 464,900 | 15,400 | 20,300 |
| 2024-11-15 | 15,400 | 483,000 | 0 | 462,300 | 15,400 | 20,700 |
| 2024-11-08 | 26,400 | 474,900 | 0 | 453,200 | 26,400 | 21,700 |
| 2024-11-01 | 29,200 | 485,100 | 0 | 449,300 | 29,200 | 35,800 |
| 2024-10-25 | 39,900 | 484,000 | 2,000 | 445,300 | 37,900 | 38,700 |
| 2024-10-18 | 35,400 | 525,400 | 0 | 469,900 | 35,400 | 55,500 |
| 2024-10-11 | 15,200 | 515,400 | 0 | 471,800 | 15,200 | 43,600 |
| 2024-10-04 | 10,700 | 491,600 | 0 | 461,200 | 10,700 | 30,400 |
| 2024-09-27 | 9,800 | 596,300 | 0 | 565,200 | 9,800 | 31,100 |
| 2024-09-20 | 8,800 | 591,200 | 0 | 563,400 | 8,800 | 27,800 |
| 2024-09-13 | 3,400 | 565,600 | 0 | 532,700 | 3,400 | 32,900 |
| 2024-09-06 | 6,200 | 562,900 | 0 | 533,400 | 6,200 | 29,500 |
| 2024-08-30 | 2,200 | 508,400 | 0 | 476,800 | 2,200 | 31,600 |
| 2024-08-23 | 3,700 | 533,500 | 0 | 505,100 | 3,700 | 28,400 |
| 2024-08-16 | 3,700 | 544,500 | 0 | 519,600 | 3,700 | 24,900 |
| 2024-08-09 | 1,200 | 539,000 | 0 | 506,000 | 1,200 | 33,000 |
| 2024-08-02 | 1,800 | 560,100 | 0 | 520,900 | 1,800 | 39,200 |
| 2024-07-26 | 2,300 | 588,900 | 0 | 542,000 | 2,300 | 46,900 |
| 2024-07-19 | 2,400 | 596,900 | 0 | 542,000 | 2,400 | 54,900 |
| 2024-07-12 | 2,400 | 601,400 | 0 | 542,800 | 2,400 | 58,600 |
| 2024-07-05 | 2,900 | 603,000 | 0 | 542,000 | 2,900 | 61,000 |
| 2024-06-28 | 2,100 | 596,300 | 0 | 535,800 | 2,100 | 60,500 |
| 2024-06-21 | 5,100 | 597,300 | 0 | 535,000 | 5,100 | 62,300 |
| 2024-06-14 | 5,300 | 608,100 | 0 | 538,100 | 5,300 | 70,000 |
| 2024-06-07 | 5,100 | 607,600 | 0 | 534,600 | 5,100 | 73,000 |
| 2024-05-31 | 7,500 | 596,900 | 0 | 517,000 | 7,500 | 79,900 |
| 2024-05-24 | 4,700 | 575,900 | 0 | 477,800 | 4,700 | 98,100 |
| 2024-05-17 | 4,400 | 570,200 | 0 | 471,100 | 4,400 | 99,100 |
| 2024-05-10 | 4,400 | 552,000 | 0 | 450,900 | 4,400 | 101,100 |
| 2024-05-02 | 5,200 | 551,900 | 0 | 445,500 | 5,200 | 106,400 |
| 2024-04-26 | 5,100 | 556,200 | 0 | 447,800 | 5,100 | 108,400 |
| 2024-04-19 | 2,800 | 557,100 | 0 | 470,000 | 2,800 | 87,100 |
| 2024-04-12 | 3,900 | 568,100 | 0 | 484,000 | 3,900 | 84,100 |
| 2024-04-05 | 4,000 | 558,100 | 0 | 472,400 | 4,000 | 85,700 |
| 2024-03-29 | 3,900 | 608,100 | 0 | 508,700 | 3,900 | 99,400 |
| 2024-03-22 | 5,200 | 543,600 | 0 | 432,100 | 5,200 | 111,500 |
| 2024-03-15 | 5,300 | 543,700 | 0 | 430,300 | 5,300 | 113,400 |
| 2024-03-08 | 5,000 | 529,300 | 0 | 418,300 | 5,000 | 111,000 |
| 2024-03-01 | 7,500 | 535,700 | 0 | 410,300 | 7,500 | 125,400 |
| 2024-02-22 | 5,200 | 467,900 | 0 | 377,100 | 5,200 | 90,800 |
| 2024-02-16 | 7,800 | 452,700 | 0 | 368,800 | 7,800 | 83,900 |
| 2024-02-09 | 4,800 | 461,200 | 0 | 359,100 | 4,800 | 102,100 |
| 2024-02-02 | 5,200 | 445,200 | 0 | 348,400 | 5,200 | 96,800 |
| 2024-01-26 | 7,600 | 419,800 | 0 | 345,800 | 7,600 | 74,000 |
| 2024-01-19 | 6,700 | 422,400 | 0 | 346,900 | 6,700 | 75,500 |
| 2024-01-12 | 5,900 | 424,300 | 0 | 347,400 | 5,900 | 76,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 17:30 | Ｇ－スタメン | 主要株主及び主要株主である筆頭株主の異動（予定）及び公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20241114 | 16:00 | Ｇ－スタメン | 2024年12月期 連結業績予想の上方修正に関するお知らせ |
| 20241114 | 16:00 | Ｇ－スタメン | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241114 | 16:00 | Ｇ－スタメン | 2024年12月期 第３四半期決算説明資料 |
| 20240809 | 15:30 | Ｇ－スタメン | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | Ｇ－スタメン | 2024年12月期 第２四半期（中間期）決算説明資料 |
| 20240809 | 15:30 | Ｇ－スタメン | 中間連結会計期間の業績予想と実績との差異に関するお知らせ |
| 20240628 | 15:30 | Ｇ－スタメン | 当社主要株主が保有する当社普通株式を用いたインセンティブプラン導入に関するお知らせ |
| 20240514 | 15:30 | Ｇ－スタメン | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240514 | 15:30 | Ｇ－スタメン | 2024年12月期 第１四半期決算説明資料 |
| 20240430 | 17:30 | Ｇ－スタメン | ストック・オプション（新株予約権）の内容確定に関するお知らせ |
| 20240411 | 18:00 | Ｇ－スタメン | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240329 | 15:30 | Ｇ－スタメン | （訂正・数値データ訂正）「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240221 | 15:30 | Ｇ－スタメン | 2023年12月期 通期決算説明会（書き起こし） |
| 20240214 | 15:30 | Ｇ－スタメン | 2023年12月期 決算短信[日本基準]〔連結〕 |
| 20240214 | 15:30 | Ｇ－スタメン | 2023年12月期 通期決算説明資料 （事業計画及び成長可能性に関する事項） |
| 20240214 | 15:30 | Ｇ－スタメン | 子会社株式評価損（個別決算）の計上に関するお知らせ |
| 20240115 | 15:30 | Ｇ－スタメン | 2023年12月期 月次業績指標（12月度）のお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UV1Q | 350 | 2024-12-02 15:40 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
| S100UOV6 | 350 | 2024-12-02 15:39 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
| S100UVRW | 350 | 2024-12-02 15:35 | 株式会社スタメン | 大西 泰平 | 変更報告書 |
| S100U8EH | 350 | 2024-08-14 15:45 | 株式会社スタメン | 大西 泰平 | 変更報告書 |
| S100TZ2H | 350 | 2024-07-02 16:33 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
| S100TZ2M | 350 | 2024-07-02 16:32 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
| S100T0B1 | 350 | 2024-03-07 10:27 | （株）スタメン | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| S100SYGM | 350 | 2024-02-27 09:00 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4019 | 1 | 株式会社スタメン | 2024-12-21 19:21:56 |
| 4019 | 2 | IRライブラリ | 株式会社スタメン | 2024-06-14 18:46:12 |
| 4019 | 2 | IRについてのお問い合わせ | 株式会社スタメン | 2024-06-14 18:46:04 |
| 4019 | 2 | 免責事項 | 株式会社スタメン | 2024-06-14 18:46:03 |
| 4019 | 2 | 電子公告 | 株式会社スタメン | 2024-06-14 18:46:01 |
| 4019 | 2 | ディスクロージャーポリシー | 株式会社スタメン | 2024-06-14 18:46:00 |
| 4019 | 2 | IRカレンダー | 株式会社スタメン | 2024-06-14 12:09:26 |
| 4019 | 2 | 株式情報 | 株式会社スタメン | 2024-06-14 12:09:25 |
| 4019 | 2 | 財務ハイライト| 株式会社スタメン | 2024-06-14 12:09:24 |
| 4019 | 2 | IRライブラリ | 株式会社スタメン | 2024-06-14 12:09:23 |