| 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 | 467 | 467 | 455 | 455 | 36,200 | -5 | 99% | 97% | 97% | ▼ | 99% | 99% | 93% | 92% | 105% |
| 20240925 | 458 | 458 | 448 | 453 | 56,600 | -2 | 100% | 99% | 156% | ▼▼ | 100% | 98% | 92% | 92% | 105% |
| 20240926 | 455 | 456 | 448 | 453 | 31,300 | 0 | 100% | 100% | 55% | -- | 103% | 95% | 93% | 92% | 105% |
| 20240927 | 450 | 469 | 450 | 465 | 124,500 | 12 | 103% | 103% | 398% | ▲ | 101% | 96% | 93% | 94% | 107% |
| 20240930 | 450 | 463 | 450 | 454 | 64,400 | -11 | 98% | 101% | 52% | ▼ | 99% | 96% | 94% | 92% | 105% |
| 20241001 | 453 | 455 | 448 | 448 | 57,300 | -6 | 99% | 99% | 89% | ▼▼ | 97% | 98% | 98% | 91% | 103% |
| 20241002 | 441 | 441 | 425 | 428 | 127,400 | -20 | 96% | 97% | 222% | ▼▼▼ | 98% | 97% | 99% | 86% | 100% |
| 20241003 | 436 | 437 | 426 | 428 | 45,600 | 0 | 100% | 98% | 36% | -- | 101% | 99% | 100% | 92% | 100% |
| 20241004 | 428 | 444 | 428 | 432 | 52,000 | 4 | 101% | 101% | 114% | ▲ | 100% | 96% | 99% | 93% | 101% |
| 20241007 | 436 | 439 | 430 | 434 | 53,100 | 2 | 100% | 100% | 102% | ▲▲ | 98% | 97% | 100% | 93% | 101% |
| 20241008 | 428 | 428 | 418 | 418 | 90,800 | -16 | 96% | 98% | 171% | ▼ | 101% | 98% | 102% | 90% | 100% |
| 20241009 | 421 | 427 | 410 | 425 | 57,400 | 7 | 102% | 101% | 63% | ▲ | 99% | 96% | 102% | 91% | 102% |
| 20241010 | 423 | 427 | 417 | 418 | 25,200 | -7 | 98% | 99% | 44% | ▼ | 100% | 97% | 104% | 90% | 100% |
| 20241011 | 417 | 422 | 413 | 415 | 82,900 | -3 | 99% | 100% | 329% | ▼▼ | 98% | 99% | 103% | 89% | 100% |
| 20241015 | 420 | 421 | 410 | 413 | 45,700 | -2 | 100% | 98% | 55% | ▼▼▼ | 100% | 103% | 107% | 89% | 100% |
| 20241016 | 406 | 415 | 404 | 406 | 82,000 | -7 | 98% | 100% | 179% | ▼▼▼▼ | 100% | 100% | 107% | 87% | 100% |
| 20241017 | 406 | 408 | 402 | 404 | 42,100 | -2 | 100% | 100% | 51% | ▼▼▼▼▼ | 99% | 99% | 107% | 87% | 100% |
| 20241018 | 403 | 405 | 398 | 399 | 104,800 | -5 | 99% | 99% | 249% | ▼▼▼▼▼▼ | 104% | 98% | 108% | 86% | 100% |
| 20241021 | 402 | 418 | 400 | 417 | 46,300 | 18 | 105% | 104% | 44% | ▲ | 98% | 98% | 104% | 90% | 105% |
| 20241022 | 417 | 417 | 403 | 407 | 35,500 | -10 | 98% | 98% | 77% | ▼ | 98% | 106% | 107% | 88% | 102% |
| 20241023 | 405 | 405 | 396 | 398 | 85,200 | -9 | 98% | 98% | 240% | ▼▼ | 98% | 108% | 109% | 86% | 100% |
| 20241024 | 398 | 398 | 389 | 392 | 76,700 | -6 | 98% | 98% | 90% | ▼▼▼ | 98% | 108% | 109% | 84% | 100% |
| 20241025 | 398 | 398 | 385 | 390 | 41,500 | -2 | 99% | 98% | 54% | ▼▼▼▼ | 106% | 111% | 112% | 84% | 100% |
| 20241028 | 387 | 409 | 387 | 409 | 59,100 | 19 | 105% | 106% | 142% | ▲ | 105% | 104% | 106% | 90% | 105% |
| 20241029 | 409 | 428 | 406 | 428 | 81,600 | 19 | 105% | 105% | 138% | ▲▲ | 101% | 100% | 95% | 96% | 110% |
| 20241030 | 425 | 435 | 421 | 430 | 60,700 | 2 | 100% | 101% | 74% | ▲▲▲ | 98% | 97% | 89% | 99% | 110% |
| 20241031 | 438 | 442 | 430 | 430 | 58,900 | 0 | 100% | 98% | 97% | -- | 99% | 101% | 92% | 99% | 110% |
| 20241101 | 426 | 432 | 420 | 420 | 66,300 | -10 | 98% | 99% | 113% | ▼ | 97% | 100% | 90% | 97% | 108% |
| 20241105 | 435 | 435 | 421 | 424 | 41,000 | 4 | 101% | 97% | 62% | ▲ | 99% | 101% | 92% | 98% | 109% |
| 20241106 | 428 | 430 | 421 | 423 | 22,000 | -1 | 100% | 99% | 54% | ▼ | 99% | 102% | 92% | 98% | 108% |
| 20241107 | 424 | 430 | 418 | 419 | 61,400 | -4 | 99% | 99% | 279% | ▼▼ | 102% | 103% | 90% | 97% | 107% |
| 20241108 | 420 | 430 | 420 | 429 | 45,500 | 10 | 102% | 102% | 74% | ▲ | 101% | 94% | 88% | 100% | 110% |
| 20241111 | 429 | 433 | 423 | 433 | 41,600 | 4 | 101% | 101% | 91% | ▲▲ | 99% | 90% | 84% | 100% | 111% |
| 20241112 | 437 | 442 | 428 | 433 | 79,300 | 0 | 100% | 99% | 191% | -- | 100% | 90% | 83% | 100% | 111% |
| 20241113 | 433 | 443 | 429 | 432 | 123,300 | -1 | 100% | 100% | 155% | ▼ | 95% | 92% | 85% | 100% | 111% |
| 20241114 | 424 | 431 | 399 | 402 | 254,800 | -30 | 93% | 95% | 207% | ▼▼ | 99% | 99% | 91% | 93% | 103% |
| 20241115 | 394 | 399 | 385 | 392 | 202,500 | -10 | 98% | 99% | 79% | ▼▼▼ | 99% | 102% | 100% | 91% | 101% |
| 20241118 | 385 | 387 | 378 | 380 | 149,900 | -12 | 97% | 99% | 74% | ▼▼▼▼ | 101% | 98% | 100% | 88% | 100% |
| 20241119 | 385 | 391 | 379 | 388 | 159,200 | 8 | 102% | 101% | 106% | ▲ | 98% | 97% | 102% | 90% | 102% |
| 20241120 | 388 | 395 | 379 | 382 | 147,300 | -6 | 98% | 98% | 93% | ▼ | 101% | 94% | 104% | 88% | 101% |
| 20241121 | 390 | 392 | 383 | 392 | 103,300 | 10 | 103% | 101% | 70% | ▲ | 96% | 92% | 104% | 91% | 103% |
| 20241122 | 390 | 390 | 376 | 376 | 219,600 | -16 | 96% | 96% | 213% | ▼ | 98% | 94% | 106% | 87% | 100% |
| 20241125 | 383 | 386 | 373 | 377 | 212,200 | 1 | 100% | 98% | 97% | ▲ | 97% | 95% | 107% | 87% | 100% |
| 20241126 | 378 | 378 | 361 | 366 | 289,200 | -11 | 97% | 97% | 136% | ▼ | 99% | 97% | 112% | 85% | 100% |
| 20241127 | 361 | 364 | 354 | 359 | 259,100 | -7 | 98% | 99% | 90% | ▼▼ | 101% | 99% | 115% | 83% | 100% |
| 20241128 | 353 | 358 | 351 | 356 | 245,500 | -3 | 99% | 101% | 95% | ▼▼▼ | 102% | 97% | 115% | 82% | 100% |
| 20241129 | 352 | 361 | 352 | 360 | 98,700 | 4 | 101% | 102% | 40% | ▲ | 95% | 92% | 112% | 83% | 101% |
| 20241202 | 361 | 362 | 342 | 344 | 352,000 | -16 | 96% | 95% | 357% | ▼ | 102% | 104% | 119% | 79% | 100% |
| 20241203 | 342 | 353 | 340 | 350 | 177,200 | 6 | 102% | 102% | 50% | ▲ | 97% | 102% | 116% | 81% | 102% |
| 20241204 | 350 | 350 | 336 | 340 | 287,900 | -10 | 97% | 97% | 162% | ▼ | 97% | 104% | 118% | 79% | 100% |
| 20241205 | 342 | 342 | 331 | 331 | 261,400 | -9 | 97% | 97% | 91% | ▼▼ | 100% | 105% | 118% | 76% | 100% |
| 20241206 | 332 | 335 | 330 | 331 | 178,200 | 0 | 100% | 100% | 68% | -- | 107% | 116% | 0% | 76% | 100% |
| 20241209 | 332 | 358 | 332 | 355 | 375,900 | 24 | 107% | 107% | 211% | ▲ | 101% | 108% | 0% | 82% | 107% |
| 20241210 | 354 | 358 | 347 | 357 | 172,600 | 2 | 101% | 101% | 46% | ▲▲ | 97% | 111% | 0% | 83% | 108% |
| 20241211 | 356 | 358 | 344 | 346 | 167,300 | -11 | 97% | 97% | 97% | ▼ | 100% | 116% | 0% | 86% | 105% |
| 20241212 | 349 | 354 | 346 | 350 | 120,300 | 4 | 101% | 100% | 72% | ▲ | 108% | 114% | 0% | 89% | 106% |
| 20241213 | 355 | 412 | 353 | 384 | 2,246,000 | 34 | 110% | 108% | 1867% | ▲▲ | 97% | 105% | 0% | 98% | 116% |
| 20241216 | 384 | 387 | 372 | 372 | 375,600 | -12 | 97% | 97% | 17% | ▼ | 106% | 106% | 0% | 95% | 112% |
| 20241217 | 372 | 396 | 370 | 396 | 371,600 | 24 | 106% | 106% | 99% | ▲ | 103% | 0% | 0% | 100% | 120% |
| 20241218 | 393 | 416 | 390 | 406 | 417,400 | 10 | 103% | 103% | 112% | ▲▲ | 101% | 0% | 0% | 100% | 123% |
| 20241219 | 398 | 411 | 395 | 403 | 252,600 | -3 | 99% | 101% | 61% | ▼ | 96% | 0% | 0% | 99% | 122% |
| 20241220 | 410 | 418 | 393 | 393 | 259,100 | -10 | 98% | 96% | 103% | ▼▼ | % | % | % | 97% | 119% |
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 | 7,300 | 1,181,700 | 7,300 | 550,700 | 0 | 631,000 |
| 2024-12-06 | 0 | 1,052,800 | 0 | 518,100 | 0 | 534,700 |
| 2024-11-29 | 0 | 904,200 | 0 | 469,600 | 0 | 434,600 |
| 2024-11-22 | 0 | 781,700 | 0 | 431,400 | 0 | 350,300 |
| 2024-11-15 | 0 | 828,900 | 0 | 401,200 | 0 | 427,700 |
| 2024-11-08 | 0 | 808,700 | 0 | 379,400 | 0 | 429,300 |
| 2024-11-01 | 0 | 806,300 | 0 | 377,300 | 0 | 429,000 |
| 2024-10-25 | 100 | 821,400 | 100 | 389,900 | 0 | 431,500 |
| 2024-10-18 | 0 | 798,800 | 0 | 388,700 | 0 | 410,100 |
| 2024-10-11 | 0 | 806,000 | 0 | 388,800 | 0 | 417,200 |
| 2024-10-04 | 0 | 809,300 | 0 | 383,200 | 0 | 426,100 |
| 2024-09-27 | 0 | 799,600 | 0 | 389,100 | 0 | 410,500 |
| 2024-09-20 | 0 | 789,700 | 0 | 387,500 | 0 | 402,200 |
| 2024-09-13 | 0 | 824,900 | 0 | 387,200 | 0 | 437,700 |
| 2024-09-06 | 0 | 838,200 | 0 | 388,500 | 0 | 449,700 |
| 2024-08-30 | 0 | 905,900 | 0 | 433,000 | 0 | 472,900 |
| 2024-08-23 | 0 | 847,900 | 0 | 375,100 | 0 | 472,800 |
| 2024-08-16 | 0 | 936,900 | 0 | 435,600 | 0 | 501,300 |
| 2024-08-09 | 0 | 1,003,400 | 0 | 477,600 | 0 | 525,800 |
| 2024-08-02 | 0 | 1,195,700 | 0 | 608,300 | 0 | 587,400 |
| 2024-07-26 | 0 | 1,240,200 | 0 | 643,000 | 0 | 597,200 |
| 2024-07-19 | 0 | 1,254,600 | 0 | 639,400 | 0 | 615,200 |
| 2024-07-12 | 0 | 1,261,600 | 0 | 647,200 | 0 | 614,400 |
| 2024-07-05 | 0 | 1,316,700 | 0 | 653,800 | 0 | 662,900 |
| 2024-06-28 | 0 | 1,350,600 | 0 | 680,500 | 0 | 670,100 |
| 2024-06-21 | 0 | 1,267,800 | 0 | 638,000 | 0 | 629,800 |
| 2024-06-14 | 0 | 1,294,500 | 0 | 660,500 | 0 | 634,000 |
| 2024-06-07 | 0 | 1,305,100 | 0 | 660,800 | 0 | 644,300 |
| 2024-05-31 | 0 | 1,169,100 | 0 | 607,800 | 0 | 561,300 |
| 2024-05-24 | 0 | 1,171,200 | 0 | 601,900 | 0 | 569,300 |
| 2024-05-17 | 0 | 1,077,100 | 0 | 563,600 | 0 | 513,500 |
| 2024-05-10 | 0 | 1,089,200 | 0 | 578,200 | 0 | 511,000 |
| 2024-05-02 | 0 | 1,066,500 | 0 | 544,600 | 0 | 521,900 |
| 2024-04-26 | 0 | 1,064,900 | 0 | 544,700 | 0 | 520,200 |
| 2024-04-19 | 0 | 1,059,200 | 0 | 531,400 | 0 | 527,800 |
| 2024-04-12 | 0 | 1,207,200 | 0 | 516,100 | 0 | 691,100 |
| 2024-04-05 | 0 | 1,213,000 | 0 | 524,000 | 0 | 689,000 |
| 2024-03-29 | 0 | 1,096,600 | 0 | 495,200 | 0 | 601,400 |
| 2024-03-22 | 100 | 1,048,800 | 100 | 497,400 | 0 | 551,400 |
| 2024-03-15 | 100 | 1,054,800 | 100 | 483,500 | 0 | 571,300 |
| 2024-03-08 | 3,600 | 1,006,400 | 3,600 | 480,700 | 0 | 525,700 |
| 2024-03-01 | 0 | 1,118,700 | 0 | 550,900 | 0 | 567,800 |
| 2024-02-22 | 0 | 1,098,900 | 0 | 547,500 | 0 | 551,400 |
| 2024-02-16 | 0 | 1,078,700 | 0 | 528,200 | 0 | 550,500 |
| 2024-02-09 | 0 | 1,193,500 | 0 | 588,800 | 0 | 604,700 |
| 2024-02-02 | 0 | 1,133,300 | 0 | 548,300 | 0 | 585,000 |
| 2024-01-26 | 0 | 1,074,200 | 0 | 484,600 | 0 | 589,600 |
| 2024-01-19 | 0 | 1,061,700 | 0 | 473,600 | 0 | 588,100 |
| 2024-01-12 | 1,000 | 1,043,900 | 1,000 | 446,000 | 0 | 597,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 457,399 | 1.29% | ▼ | -34,000 | 372 | 396 | 370 | 396 | 371,600 |
| 2024-12-13 | GOLDMAN SACHS INTERNATIONAL | 491,399 | 1.39% | ▼ | -69,900 | 355 | 412 | 353 | 384 | 2,246,000 |
| 2024-12-12 | GOLDMAN SACHS INTERNATIONAL | 561,299 | 1.59% | ▼ | -23,000 | 349 | 354 | 346 | 350 | 120,300 |
| 2024-12-09 | GOLDMAN SACHS INTERNATIONAL | 584,299 | 1.65% | ▼ | -26,300 | 332 | 358 | 332 | 355 | 375,900 |
| 2024-12-05 | GOLDMAN SACHS INTERNATIONAL | 610,599 | 1.72% | ▲ | 58,900 | 342 | 342 | 331 | 331 | 261,400 |
| 2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 551,699 | 1.56% | ▼ | -13,400 | 394 | 399 | 385 | 392 | 202,500 |
| 2024-11-08 | GOLDMAN SACHS INTERNATIONAL | 565,099 | 1.60% | ▲ | 33,300 | 420 | 430 | 420 | 429 | 45,500 |
| 2024-10-24 | GOLDMAN SACHS INTERNATIONAL | 531,799 | 1.50% | ▲ | 81,300 | 398 | 398 | 389 | 392 | 76,700 |
| 2024-10-16 | GOLDMAN SACHS INTERNATIONAL | 450,499 | 1.27% | ▼ | 406 | 415 | 404 | 406 | 82,000 | |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 434,599 | 1.23% | ▲ | 92,700 | 418 | 438 | 411 | 437 | 216,300 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 341,899 | 0.97% | ▲ | 26,900 | 394 | 418 | 394 | 410 | 286,300 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 314,999 | 0.89% | ▲ | 91,600 | 354 | 375 | 350 | 368 | 716,000 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 223,399 | 0.63% | ▲ | 19,500 | 340 | 379 | 332 | 362 | 528,100 |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 203,899 | 0.57% | ▼ | -9,400 | 455 | 456 | 410 | 412 | 578,800 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 213,299 | 0.60% | ▼ | -139,100 | 500 | 500 | 488 | 497 | 56,400 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 352,399 | 0.99% | ▼ | -32,200 | 502 | 504 | 496 | 501 | 63,300 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 384,599 | 1.09% | ▼ | -2,800 | 503 | 512 | 501 | 503 | 91,600 |
| 2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 384,599 | 1.09% | ▼ | -2,800 | 503 | 512 | 501 | 503 | 91,600 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 387,399 | 1.10% | ▲ | 2,800 | 558 | 558 | 530 | 538 | 351,300 |
| 2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 384,599 | 1.09% | ▼ | -15,800 | 510 | 529 | 507 | 524 | 100,100 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 400,399 | 1.13% | ▲ | 43,400 | 556 | 559 | 543 | 548 | 192,500 |
| 2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 356,999 | 1.01% | ▲ | 35,400 | 552 | 572 | 548 | 557 | 214,200 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 321,599 | 0.91% | ▲ | 11,400 | 569 | 575 | 556 | 557 | 198,700 |
| 2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 310,199 | 0.88% | ▲ | 33,100 | 562 | 582 | 554 | 575 | 300,200 |
| 2024-05-17 | GOLDMAN SACHS INTERNATIONAL | 277,099 | 0.78% | ▲ | 95,500 | 585 | 592 | 565 | 566 | 279,100 |
| 2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 181,599 | 0.51% | ▲ | 20,900 | 624 | 655 | 624 | 630 | 267,900 |
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 |
|---|---|---|---|---|---|
| S100TGHC | 350 | 2024-05-22 10:50 | スパイダープラス株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4192 | 1 | スパイダープラス株式会社 ｜ 建築図面・現場管理アプリ「SPIDERPLUS」 | 2024-12-21 19:24:05 |
| 4192 | 2 | SpiderPlus IR Team｜note | 2024-06-18 12:21:41 |
| 4192 | 2 | ディスクロージャーポリシー ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:10 |
| 4192 | 2 | 決算発表資料 ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:09 |
| 4192 | 2 | 免責事項 ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:07 |
| 4192 | 2 | IRに関するお問い合わせ | スパイダープラス株式会社 | 2024-06-14 12:25:06 |
| 4192 | 2 | よくある質問 ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:04 |
| 4192 | 2 | 株主・投資家の皆様へ ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:03 |
| 4192 | 2 | コーポレートガバナンス ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:01 |
| 4192 | 2 | 株式情報 ｜ IR | スパイダープラス株式会社 | 2024-06-14 12:25:00 |