| 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 | 710 | 710 | 707 | 707 | 2,000 | -2 | 100% | 100% | 333% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250311 | 706 | 714 | 705 | 705 | 1,900 | -2 | 100% | 100% | 95% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250312 | 715 | 716 | 710 | 715 | 2,700 | 10 | 101% | 100% | 142% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250313 | 714 | 717 | 711 | 717 | 900 | 2 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 99% | 98% | 102% |
| 20250314 | 718 | 718 | 717 | 717 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 99% | 98% | 102% |
| 20250317 | 717 | 720 | 716 | 716 | 37,400 | -1 | 100% | 100% | 5343% | ▼ | 101% | 99% | 98% | 98% | 102% |
| 20250318 | 718 | 722 | 711 | 722 | 1,800 | 6 | 101% | 101% | 5% | ▲ | 100% | 100% | 110% | 100% | 103% |
| 20250319 | 716 | 717 | 715 | 715 | 700 | -7 | 99% | 100% | 39% | ▼ | 100% | 101% | 110% | 99% | 102% |
| 20250321 | 715 | 715 | 714 | 714 | 500 | -1 | 100% | 100% | 71% | ▼▼ | 99% | 102% | 121% | 99% | 101% |
| 20250324 | 714 | 715 | 710 | 710 | 1,900 | -4 | 99% | 99% | 380% | ▼▼▼ | 100% | 102% | 128% | 98% | 101% |
| 20250325 | 711 | 716 | 711 | 712 | 500 | 2 | 100% | 100% | 26% | ▲ | 100% | 99% | 127% | 99% | 101% |
| 20250326 | 719 | 725 | 718 | 719 | 15,000 | 7 | 101% | 100% | 3000% | ▲▲ | 100% | 99% | 129% | 100% | 102% |
| 20250327 | 719 | 726 | 719 | 720 | 3,000 | 1 | 100% | 100% | 20% | ▲▲▲ | 101% | 98% | 129% | 100% | 102% |
| 20250328 | 720 | 725 | 720 | 725 | 2,500 | 5 | 101% | 101% | 83% | ▲▲▲▲ | 98% | 96% | 130% | 100% | 103% |
| 20250331 | 716 | 716 | 697 | 702 | 12,500 | -23 | 97% | 98% | 500% | ▼ | 101% | 95% | 132% | 97% | 100% |
| 20250401 | 705 | 714 | 705 | 713 | 700 | 11 | 102% | 101% | 6% | ▲ | 100% | 96% | 132% | 98% | 102% |
| 20250403 | 705 | 705 | 687 | 702 | 6,600 | -11 | 98% | 100% | 943% | ▼ | 98% | 97% | 133% | 97% | 100% |
| 20250404 | 697 | 697 | 680 | 685 | 6,200 | -17 | 98% | 98% | 94% | ▼▼ | 100% | 101% | 138% | 94% | 100% |
| 20250408 | 673 | 680 | 673 | 673 | 800 | -12 | 98% | 100% | 13% | ▼▼▼ | 101% | 102% | 140% | 93% | 100% |
| 20250409 | 663 | 679 | 655 | 670 | 2,500 | -3 | 100% | 101% | 313% | ▼▼▼▼ | 99% | 100% | 137% | 92% | 100% |
| 20250410 | 680 | 690 | 674 | 676 | 2,000 | 6 | 101% | 99% | 80% | ▲ | 101% | 102% | 138% | 93% | 101% |
| 20250411 | 673 | 687 | 673 | 678 | 4,100 | 2 | 100% | 101% | 205% | ▲▲ | 98% | 114% | 132% | 94% | 101% |
| 20250414 | 688 | 688 | 673 | 673 | 10,900 | -5 | 99% | 98% | 266% | ▼ | 100% | 128% | 131% | 93% | 100% |
| 20250415 | 675 | 686 | 675 | 678 | 4,200 | 5 | 101% | 100% | 39% | ▲ | 99% | 126% | 126% | 94% | 101% |
| 20250416 | 684 | 684 | 679 | 679 | 300 | 1 | 100% | 99% | 7% | ▲▲ | 101% | 134% | 127% | 94% | 101% |
| 20250417 | 679 | 688 | 679 | 688 | 1,400 | 9 | 101% | 101% | 467% | ▲▲▲ | 105% | 121% | 111% | 95% | 103% |
| 20250418 | 750 | 787 | 723 | 787 | 42,700 | 99 | 114% | 105% | 3050% | ▲▲▲▲ | 102% | 110% | 96% | 100% | 117% |
| 20250421 | 847 | 905 | 821 | 864 | 40,800 | 77 | 110% | 102% | 96% | ▲▲▲▲▲ | 100% | 109% | 94% | 100% | 129% |
| 20250422 | 855 | 855 | 815 | 851 | 9,600 | -13 | 98% | 100% | 24% | ▼ | 107% | 107% | 93% | 98% | 127% |
| 20250423 | 852 | 926 | 816 | 910 | 144,100 | 59 | 107% | 107% | 1501% | ▲ | 97% | 98% | 88% | 100% | 136% |
| 20250424 | 900 | 909 | 869 | 869 | 9,400 | -41 | 95% | 97% | 7% | ▼ | 105% | 98% | 90% | 95% | 130% |
| 20250425 | 884 | 929 | 884 | 929 | 13,200 | 60 | 107% | 105% | 140% | ▲ | 98% | 93% | 85% | 100% | 139% |
| 20250428 | 929 | 929 | 901 | 911 | 6,500 | -18 | 98% | 98% | 49% | ▼ | 97% | 91% | 87% | 98% | 136% |
| 20250430 | 910 | 910 | 850 | 885 | 10,100 | -26 | 97% | 97% | 155% | ▼▼ | 97% | 92% | 90% | 95% | 132% |
| 20250501 | 884 | 884 | 852 | 859 | 4,300 | -26 | 97% | 97% | 43% | ▼▼▼ | 104% | 96% | 94% | 92% | 128% |
| 20250502 | 834 | 865 | 834 | 865 | 1,400 | 6 | 101% | 104% | 33% | ▲ | 96% | 92% | 93% | 93% | 129% |
| 20250507 | 865 | 882 | 825 | 832 | 8,700 | -33 | 96% | 96% | 621% | ▼ | 97% | 95% | 97% | 90% | 124% |
| 20250508 | 832 | 832 | 803 | 810 | 2,600 | -22 | 97% | 97% | 30% | ▼▼ | 98% | 97% | 99% | 87% | 121% |
| 20250509 | 817 | 817 | 803 | 803 | 1,800 | -7 | 99% | 98% | 69% | ▼▼▼ | 99% | 98% | 101% | 86% | 120% |
| 20250512 | 802 | 802 | 795 | 795 | 7,300 | -8 | 99% | 99% | 406% | ▼▼▼▼ | 100% | 100% | 102% | 86% | 118% |
| 20250513 | 795 | 805 | 791 | 793 | 3,000 | -2 | 100% | 100% | 41% | ▼▼▼▼▼ | 100% | 100% | 102% | 85% | 118% |
| 20250514 | 794 | 806 | 791 | 791 | 2,400 | -2 | 100% | 100% | 80% | ▼▼▼▼▼▼ | 100% | 95% | 102% | 85% | 118% |
| 20250515 | 791 | 794 | 781 | 789 | 2,200 | -2 | 100% | 100% | 92% | ▼▼▼▼▼▼▼ | 100% | 96% | 103% | 85% | 116% |
| 20250516 | 786 | 793 | 786 | 789 | 2,000 | 0 | 100% | 100% | 91% | -- | 99% | 95% | 102% | 85% | 116% |
| 20250519 | 797 | 797 | 784 | 792 | 1,300 | 3 | 100% | 99% | 65% | ▲ | 95% | 99% | 102% | 85% | 115% |
| 20250520 | 792 | 793 | 754 | 754 | 3,600 | -38 | 95% | 95% | 277% | ▼ | 98% | 102% | 105% | 81% | 100% |
| 20250521 | 769 | 769 | 755 | 755 | 2,400 | 1 | 100% | 98% | 67% | ▲ | 100% | 104% | 107% | 81% | 100% |
| 20250522 | 753 | 755 | 745 | 755 | 2,200 | 0 | 100% | 100% | 92% | -- | 100% | 105% | 107% | 81% | 100% |
| 20250523 | 748 | 748 | 744 | 747 | 1,100 | -8 | 99% | 100% | 50% | ▼ | 104% | 104% | 0% | 80% | 100% |
| 20250526 | 755 | 792 | 755 | 786 | 1,700 | 39 | 105% | 104% | 155% | ▲ | 100% | 99% | 0% | 85% | 105% |
| 20250527 | 786 | 786 | 778 | 784 | 2,700 | -2 | 100% | 100% | 159% | ▼ | 99% | 102% | 0% | 84% | 105% |
| 20250528 | 787 | 797 | 781 | 783 | 3,000 | -1 | 100% | 99% | 111% | ▼▼ | 98% | 101% | 0% | 86% | 105% |
| 20250529 | 797 | 797 | 780 | 782 | 1,100 | -1 | 100% | 98% | 37% | ▼▼▼ | 99% | 103% | 0% | 88% | 105% |
| 20250530 | 782 | 783 | 777 | 777 | 1,000 | -5 | 99% | 99% | 91% | ▼▼▼▼ | 100% | 104% | 0% | 90% | 104% |
| 20250602 | 777 | 777 | 763 | 777 | 2,900 | 0 | 100% | 100% | 290% | -- | 103% | 102% | 0% | 90% | 104% |
| 20250603 | 785 | 828 | 785 | 805 | 3,600 | 28 | 104% | 103% | 124% | ▲ | 98% | 0% | 0% | 97% | 108% |
| 20250604 | 806 | 806 | 785 | 786 | 900 | -19 | 98% | 98% | 25% | ▼ | 102% | 0% | 0% | 97% | 105% |
| 20250605 | 790 | 809 | 790 | 809 | 1,900 | 23 | 103% | 102% | 211% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20250606 | 809 | 820 | 802 | 802 | 1,000 | -7 | 99% | 99% | 53% | ▼ | % | % | % | 99% | 107% |
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 | 0 | 190,300 | 0 | 174,900 | 0 | 15,400 |
| 2025-05-23 | 0 | 191,300 | 0 | 174,900 | 0 | 16,400 |
| 2025-05-16 | 0 | 193,700 | 0 | 177,600 | 0 | 16,100 |
| 2025-05-09 | 0 | 192,400 | 0 | 177,700 | 0 | 14,700 |
| 2025-05-02 | 0 | 190,800 | 0 | 177,000 | 0 | 13,800 |
| 2025-04-25 | 0 | 193,300 | 0 | 177,100 | 0 | 16,200 |
| 2025-04-18 | 1,000 | 207,100 | 1,000 | 179,200 | 0 | 27,900 |
| 2025-04-11 | 0 | 189,700 | 0 | 173,200 | 0 | 16,500 |
| 2025-04-04 | 0 | 194,500 | 0 | 173,900 | 0 | 20,600 |
| 2025-03-28 | 0 | 188,300 | 0 | 171,700 | 0 | 16,600 |
| 2025-03-21 | 0 | 190,100 | 0 | 171,900 | 0 | 18,200 |
| 2025-03-14 | 0 | 153,600 | 0 | 135,300 | 0 | 18,300 |
| 2025-03-07 | 0 | 152,400 | 0 | 133,300 | 0 | 19,100 |
| 2025-02-28 | 0 | 152,200 | 0 | 132,900 | 0 | 19,300 |
| 2025-02-21 | 0 | 151,200 | 0 | 133,100 | 0 | 18,100 |
| 2025-02-14 | 0 | 153,400 | 0 | 134,200 | 0 | 19,200 |
| 2025-02-07 | 0 | 151,900 | 0 | 133,800 | 0 | 18,100 |
| 2025-01-31 | 0 | 151,500 | 0 | 133,800 | 0 | 17,700 |
| 2025-01-24 | 0 | 150,700 | 0 | 133,400 | 0 | 17,300 |
| 2025-01-17 | 0 | 149,300 | 0 | 131,200 | 0 | 18,100 |
| 2025-01-10 | 0 | 148,500 | 0 | 130,900 | 0 | 17,600 |
| 2024-12-27 | 0 | 148,500 | 0 | 130,900 | 0 | 17,600 |
| 2024-12-20 | 0 | 151,200 | 0 | 129,200 | 0 | 22,000 |
| 2024-12-13 | 0 | 150,200 | 0 | 128,500 | 0 | 21,700 |
| 2024-12-06 | 0 | 188,200 | 0 | 164,800 | 0 | 23,400 |
| 2024-11-29 | 0 | 187,500 | 0 | 164,600 | 0 | 22,900 |
| 2024-11-22 | 0 | 188,300 | 0 | 164,400 | 0 | 23,900 |
| 2024-11-15 | 0 | 186,700 | 0 | 164,500 | 0 | 22,200 |
| 2024-11-08 | 0 | 188,900 | 0 | 164,500 | 0 | 24,400 |
| 2024-11-01 | 0 | 188,100 | 0 | 164,200 | 0 | 23,900 |
| 2024-10-25 | 0 | 188,200 | 0 | 164,200 | 0 | 24,000 |
| 2024-10-18 | 0 | 188,300 | 0 | 164,000 | 0 | 24,300 |
| 2024-10-11 | 0 | 186,800 | 0 | 163,900 | 0 | 22,900 |
| 2024-10-04 | 0 | 185,500 | 0 | 162,700 | 0 | 22,800 |
| 2024-09-27 | 0 | 173,600 | 0 | 158,200 | 0 | 15,400 |
| 2024-09-20 | 0 | 165,800 | 0 | 150,800 | 0 | 15,000 |
| 2024-09-13 | 0 | 163,800 | 0 | 149,100 | 0 | 14,700 |
| 2024-09-06 | 0 | 162,700 | 0 | 148,500 | 0 | 14,200 |
| 2024-08-30 | 0 | 162,000 | 0 | 147,800 | 0 | 14,200 |
| 2024-08-23 | 0 | 160,200 | 0 | 147,000 | 0 | 13,200 |
| 2024-08-16 | 0 | 158,700 | 0 | 146,800 | 0 | 11,900 |
| 2024-08-09 | 0 | 158,900 | 0 | 147,700 | 0 | 11,200 |
| 2024-08-02 | 0 | 167,400 | 0 | 157,400 | 0 | 10,000 |
| 2024-07-26 | 0 | 169,200 | 0 | 158,700 | 0 | 10,500 |
| 2024-07-19 | 0 | 170,700 | 0 | 158,700 | 0 | 12,000 |
| 2024-07-12 | 0 | 173,800 | 0 | 159,200 | 0 | 14,600 |
| 2024-07-05 | 0 | 173,700 | 0 | 158,800 | 0 | 14,900 |
| 2024-06-28 | 0 | 174,500 | 0 | 159,200 | 0 | 15,300 |
| 2024-06-21 | 0 | 178,200 | 0 | 158,400 | 0 | 19,800 |
| 2024-06-14 | 0 | 177,800 | 0 | 160,200 | 0 | 17,600 |
| 2024-06-07 | 0 | 175,700 | 0 | 160,800 | 0 | 14,900 |
| 2024-05-31 | 0 | 179,500 | 0 | 162,500 | 0 | 17,000 |
| 2024-05-24 | 0 | 177,700 | 0 | 162,400 | 0 | 15,300 |
| 2024-05-17 | 0 | 177,000 | 0 | 162,100 | 0 | 14,900 |
| 2024-05-10 | 0 | 177,100 | 0 | 162,900 | 0 | 14,200 |
| 2024-05-02 | 0 | 176,700 | 0 | 162,000 | 0 | 14,700 |
| 2024-04-26 | 0 | 177,000 | 0 | 161,900 | 0 | 15,100 |
| 2024-04-19 | 0 | 177,000 | 0 | 161,400 | 0 | 15,600 |
| 2024-04-12 | 0 | 175,600 | 0 | 160,200 | 0 | 15,400 |
| 2024-04-05 | 0 | 176,000 | 0 | 161,000 | 0 | 15,000 |
| 2024-03-29 | 0 | 174,800 | 0 | 159,400 | 0 | 15,400 |
| 2024-03-22 | 0 | 173,100 | 0 | 157,700 | 0 | 15,400 |
| 2024-03-15 | 0 | 177,100 | 0 | 160,300 | 0 | 16,800 |
| 2024-03-08 | 0 | 177,100 | 0 | 159,800 | 0 | 17,300 |
| 2024-03-01 | 0 | 178,400 | 0 | 159,400 | 0 | 19,000 |
| 2024-02-22 | 0 | 181,200 | 0 | 159,000 | 0 | 22,200 |
| 2024-02-16 | 0 | 184,300 | 0 | 158,900 | 0 | 25,400 |
| 2024-02-09 | 0 | 182,300 | 0 | 157,900 | 0 | 24,400 |
| 2024-02-02 | 0 | 181,700 | 0 | 158,100 | 0 | 23,600 |
| 2024-01-26 | 0 | 183,300 | 0 | 158,200 | 0 | 25,100 |
| 2024-01-19 | 0 | 184,300 | 0 | 158,200 | 0 | 26,100 |
| 2024-01-12 | 0 | 186,900 | 0 | 158,800 | 0 | 28,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4178 | 1 | 株式会社 Sharing Innovations | 企業経営を支えるDXパートナー | 2025-06-06 18:25:47 |
| 4178 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に代表の信田のインタビューが掲載されました お知らせ | 株式会社 Sharing Innovations | イノベーションを、シェ | 2025-05-14 18:30:45 |
| 4178 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」に代表の信田のインタビューが掲載されました お知らせ | 株式会社 Sharing Innovations | イノベーションを、シェ | 2025-04-17 15:29:13 |
| 4178 | 2 | 第17回定時株主総会 事業説明会動画 お知らせ | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2025-04-08 16:29:24 |
| 4178 | 2 | 支配株主等に関する事項について IR | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2025-03-26 21:29:47 |
| 4178 | 2 | 第17回定時株主総会終了ご通知 IR | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2025-03-25 22:29:59 |
| 4178 | 2 | 第17回定時株主総会招集ご通知 IR | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2025-03-03 10:30:30 |
| 4178 | 2 | 第17回定時株主総会の招集に際しての電子提供措置事項 IR | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2025-03-03 10:30:28 |
| 4178 | 2 | Kabu Berry主催 個人投資家向けIRセミナー動画、書き起こし公開のお知らせ | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2024-07-17 13:29:23 |
| 4178 | 2 | 免責事項 | 株式会社 Sharing Innovations | イノベーションを、シェアする。 | 2024-06-18 12:20:51 |