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 | 809 | 815 | 800 | 808 | 8,100 | -5 | 99% | 100% | 32% | ▼▼ | 99% | 102% | 110% | 91% | 103% |
20250311 | 800 | 805 | 779 | 792 | 9,100 | -16 | 98% | 99% | 112% | ▼▼▼ | 104% | 105% | 112% | 89% | 101% |
20250312 | 786 | 817 | 786 | 817 | 17,900 | 25 | 103% | 104% | 197% | ▲ | 100% | 102% | 108% | 92% | 104% |
20250313 | 817 | 819 | 800 | 814 | 10,900 | -3 | 100% | 100% | 61% | ▼ | 100% | 104% | 120% | 91% | 104% |
20250314 | 804 | 811 | 800 | 806 | 6,800 | -8 | 99% | 100% | 62% | ▼▼ | 100% | 105% | 119% | 90% | 103% |
20250317 | 813 | 815 | 803 | 815 | 45,100 | 9 | 101% | 100% | 663% | ▲ | 101% | 105% | 124% | 91% | 104% |
20250318 | 817 | 828 | 814 | 828 | 7,800 | 13 | 102% | 101% | 17% | ▲▲ | 102% | 107% | 124% | 100% | 106% |
20250319 | 821 | 836 | 821 | 836 | 12,700 | 8 | 101% | 102% | 163% | ▲▲▲ | 101% | 107% | 123% | 100% | 107% |
20250321 | 826 | 840 | 826 | 832 | 15,700 | -4 | 100% | 101% | 124% | ▼ | 103% | 104% | 122% | 100% | 106% |
20250324 | 835 | 856 | 831 | 856 | 18,100 | 24 | 103% | 103% | 115% | ▲ | 100% | 102% | 119% | 100% | 109% |
20250325 | 856 | 862 | 849 | 860 | 7,800 | 4 | 100% | 100% | 43% | ▲▲ | 102% | 102% | 118% | 100% | 110% |
20250326 | 860 | 880 | 860 | 880 | 7,700 | 20 | 102% | 102% | 99% | ▲▲▲ | 100% | 101% | 117% | 100% | 113% |
20250327 | 871 | 880 | 862 | 872 | 12,000 | -8 | 99% | 100% | 156% | ▼ | 100% | 101% | 117% | 99% | 112% |
20250328 | 872 | 875 | 867 | 869 | 2,700 | -3 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 119% | 99% | 111% |
20250331 | 854 | 865 | 852 | 854 | 10,300 | -15 | 98% | 100% | 381% | ▼▼▼ | 101% | 94% | 118% | 97% | 109% |
20250401 | 864 | 880 | 859 | 875 | 15,400 | 21 | 102% | 101% | 150% | ▲ | 101% | 90% | 117% | 99% | 112% |
20250402 | 873 | 882 | 870 | 882 | 8,600 | 7 | 101% | 101% | 56% | ▲▲ | 98% | 91% | 115% | 100% | 113% |
20250403 | 874 | 874 | 832 | 855 | 22,200 | -27 | 97% | 98% | 258% | ▼ | 96% | 100% | 120% | 97% | 108% |
20250404 | 840 | 842 | 790 | 810 | 26,700 | -45 | 95% | 96% | 120% | ▼▼ | 106% | 131% | 136% | 92% | 102% |
20250408 | 741 | 812 | 741 | 784 | 23,900 | -26 | 97% | 106% | 90% | ▼▼▼ | 98% | 126% | 133% | 89% | 100% |
20250409 | 769 | 773 | 728 | 750 | 25,900 | -34 | 96% | 98% | 108% | ▼▼▼▼ | 98% | 125% | 126% | 85% | 100% |
20250410 | 810 | 813 | 790 | 793 | 17,100 | 43 | 106% | 98% | 66% | ▲ | 106% | 128% | 128% | 90% | 106% |
20250411 | 796 | 840 | 788 | 840 | 22,700 | 47 | 106% | 106% | 133% | ▲▲ | 115% | 121% | 121% | 95% | 112% |
20250414 | 844 | 969 | 833 | 968 | 639,800 | 128 | 115% | 115% | 2819% | ▲▲▲ | 101% | 106% | 109% | 100% | 129% |
20250415 | 953 | 967 | 940 | 960 | 56,300 | -8 | 99% | 101% | 9% | ▼ | 105% | 105% | 109% | 99% | 128% |
20250416 | 960 | 1,030 | 957 | 1,009 | 83,000 | 49 | 105% | 105% | 147% | ▲ | 101% | 100% | 103% | 100% | 135% |
20250417 | 1,009 | 1,024 | 997 | 1,019 | 34,300 | 10 | 101% | 101% | 41% | ▲▲ | 100% | 99% | 103% | 100% | 136% |
20250418 | 1,011 | 1,035 | 1,002 | 1,006 | 25,200 | -13 | 99% | 100% | 73% | ▼ | 100% | 100% | 104% | 99% | 134% |
20250421 | 1,000 | 1,017 | 993 | 995 | 18,300 | -11 | 99% | 100% | 73% | ▼▼ | 101% | 100% | 104% | 98% | 133% |
20250422 | 1,000 | 1,017 | 1,000 | 1,006 | 23,900 | 11 | 101% | 101% | 131% | ▲ | 100% | 100% | 104% | 99% | 134% |
20250423 | 1,000 | 1,016 | 999 | 1,000 | 23,600 | -6 | 99% | 100% | 99% | ▼ | 99% | 99% | 104% | 98% | 133% |
20250424 | 1,000 | 1,005 | 979 | 992 | 10,900 | -8 | 99% | 99% | 46% | ▼▼ | 100% | 98% | 104% | 97% | 132% |
20250425 | 999 | 1,029 | 997 | 1,000 | 34,600 | 8 | 101% | 100% | 317% | ▲ | 100% | 98% | 102% | 98% | 133% |
20250428 | 1,002 | 1,019 | 985 | 1,000 | 29,200 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 102% | 98% | 133% |
20250430 | 995 | 1,010 | 990 | 994 | 10,700 | -6 | 99% | 100% | 37% | ▼ | 100% | 104% | 103% | 98% | 133% |
20250501 | 984 | 993 | 976 | 981 | 10,900 | -13 | 99% | 100% | 102% | ▼▼ | 97% | 104% | 103% | 96% | 131% |
20250502 | 982 | 982 | 943 | 955 | 36,000 | -26 | 97% | 97% | 330% | ▼▼▼ | 103% | 107% | 107% | 94% | 127% |
20250507 | 950 | 989 | 947 | 978 | 11,100 | 23 | 102% | 103% | 31% | ▲ | 100% | 106% | 103% | 96% | 130% |
20250508 | 986 | 987 | 965 | 983 | 7,400 | 5 | 101% | 100% | 67% | ▲▲ | 103% | 105% | 103% | 96% | 131% |
20250509 | 988 | 1,023 | 981 | 1,022 | 29,600 | 39 | 104% | 103% | 400% | ▲▲▲ | 98% | 100% | 99% | 100% | 136% |
20250512 | 1,025 | 1,027 | 1,001 | 1,008 | 29,800 | -14 | 99% | 98% | 101% | ▼ | 101% | 99% | 100% | 99% | 127% |
20250513 | 1,013 | 1,020 | 1,011 | 1,019 | 8,500 | 11 | 101% | 101% | 29% | ▲ | 102% | 99% | 98% | 100% | 121% |
20250514 | 1,019 | 1,054 | 1,007 | 1,042 | 37,900 | 23 | 102% | 102% | 446% | ▲▲ | 98% | 93% | 96% | 100% | 109% |
20250515 | 1,042 | 1,058 | 1,006 | 1,025 | 33,400 | -17 | 98% | 98% | 88% | ▼ | 98% | 95% | 100% | 98% | 107% |
20250516 | 1,006 | 1,006 | 970 | 990 | 55,200 | -35 | 97% | 98% | 165% | ▼▼ | 102% | 98% | 102% | 95% | 104% |
20250519 | 985 | 1,018 | 971 | 1,004 | 83,900 | 14 | 101% | 102% | 152% | ▲ | 97% | 99% | 100% | 96% | 105% |
20250520 | 1,000 | 1,004 | 951 | 965 | 40,000 | -39 | 96% | 97% | 48% | ▼ | 98% | 104% | 103% | 93% | 101% |
20250521 | 976 | 976 | 948 | 956 | 22,600 | -9 | 99% | 98% | 57% | ▼▼ | 101% | 107% | 105% | 92% | 100% |
20250522 | 948 | 973 | 948 | 955 | 13,400 | -1 | 100% | 101% | 59% | ▼▼▼ | 101% | 105% | 104% | 92% | 100% |
20250523 | 956 | 966 | 950 | 961 | 9,400 | 6 | 101% | 101% | 70% | ▲ | 104% | 105% | 0% | 92% | 101% |
20250526 | 956 | 998 | 953 | 994 | 21,400 | 33 | 103% | 104% | 228% | ▲▲ | 102% | 100% | 0% | 95% | 104% |
20250527 | 994 | 1,016 | 964 | 1,016 | 63,200 | 22 | 102% | 102% | 295% | ▲▲▲ | 98% | 97% | 0% | 98% | 106% |
20250528 | 1,011 | 1,011 | 985 | 988 | 25,300 | -28 | 97% | 98% | 40% | ▼ | 102% | 102% | 0% | 95% | 103% |
20250529 | 983 | 1,008 | 980 | 1,000 | 16,200 | 12 | 101% | 102% | 64% | ▲ | 101% | 101% | 0% | 96% | 105% |
20250530 | 991 | 1,013 | 980 | 997 | 20,900 | -3 | 100% | 101% | 129% | ▼ | 99% | 100% | 0% | 96% | 104% |
20250602 | 995 | 1,008 | 976 | 985 | 41,400 | -12 | 99% | 99% | 198% | ▼▼ | 98% | 100% | 0% | 95% | 103% |
20250603 | 1,000 | 1,010 | 982 | 982 | 25,500 | -3 | 100% | 98% | 62% | ▼▼▼ | 102% | 0% | 0% | 94% | 103% |
20250604 | 982 | 1,008 | 982 | 1,001 | 5,900 | 19 | 102% | 102% | 23% | ▲ | 99% | 0% | 0% | 96% | 105% |
20250605 | 1,001 | 1,011 | 991 | 991 | 16,400 | -10 | 99% | 99% | 278% | ▼ | 101% | 0% | 0% | 95% | 104% |
20250606 | 990 | 1,002 | 990 | 996 | 3,800 | 5 | 101% | 101% | 23% | ▲ | % | % | % | 96% | 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 | 29,400 | 455,200 | 0 | 367,400 | 29,400 | 87,800 |
2025-05-23 | 31,900 | 443,500 | 0 | 358,400 | 31,900 | 85,100 |
2025-05-16 | 34,700 | 437,300 | 0 | 355,200 | 34,700 | 82,100 |
2025-05-09 | 38,000 | 428,100 | 0 | 345,600 | 38,000 | 82,500 |
2025-05-02 | 35,400 | 426,200 | 0 | 344,500 | 35,400 | 81,700 |
2025-04-25 | 43,800 | 415,600 | 0 | 340,700 | 43,800 | 74,900 |
2025-04-18 | 64,400 | 409,700 | 0 | 340,700 | 64,400 | 69,000 |
2025-04-11 | 4,700 | 493,000 | 0 | 416,800 | 4,700 | 76,200 |
2025-04-04 | 6,100 | 517,000 | 0 | 441,300 | 6,100 | 75,700 |
2025-03-28 | 7,100 | 547,400 | 0 | 474,300 | 7,100 | 73,100 |
2025-03-21 | 5,500 | 543,500 | 0 | 485,100 | 5,500 | 58,400 |
2025-03-14 | 4,800 | 521,800 | 0 | 464,200 | 4,800 | 57,600 |
2025-03-07 | 4,300 | 539,200 | 0 | 480,100 | 4,300 | 59,100 |
2025-02-28 | 4,600 | 552,600 | 0 | 497,800 | 4,600 | 54,800 |
2025-02-21 | 4,600 | 558,900 | 0 | 498,600 | 4,600 | 60,300 |
2025-02-14 | 15,200 | 573,800 | 0 | 504,900 | 15,200 | 68,900 |
2025-02-07 | 5,500 | 548,000 | 0 | 494,900 | 5,500 | 53,100 |
2025-01-31 | 6,400 | 546,200 | 0 | 496,500 | 6,400 | 49,700 |
2025-01-24 | 4,700 | 530,700 | 0 | 484,600 | 4,700 | 46,100 |
2025-01-17 | 5,700 | 513,200 | 0 | 484,300 | 5,700 | 28,900 |
2025-01-10 | 5,700 | 504,900 | 0 | 485,500 | 5,700 | 19,400 |
2024-12-27 | 3,500 | 501,000 | 0 | 483,400 | 3,500 | 17,600 |
2024-12-20 | 9,300 | 499,200 | 0 | 480,000 | 9,300 | 19,200 |
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
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VOX9 | 350 | 2025-05-21 15:53 | 株式会社スタメン | 加藤 厚史 | 変更報告書 |
S100VN85 | 350 | 2025-04-21 15:30 | 株式会社スタメン | Wojciech Jakub Podobas | 変更報告書 |
S100V2PM | 350 | 2025-01-10 16:03 | 株式会社スタメン | 大西 泰平 | 変更報告書 |
S100V1D5 | 350 | 2025-01-07 15:30 | 株式会社スタメン | Wojciech Jakub Podobas | 大量保有報告書 |
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 | 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 |
4019 | 3 | STARTUP in AICHI-NAGOYA 新卒合同入社式を4月5日実施したします。 | 2024-06-25 11:32:10 |