| 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 | 1,059 | 1,059 | 1,048 | 1,058 | 1,800 | -1 | 100% | 100% | 120% | ▼ | 100% | 100% | 103% | 97% | 101% |
| 20250311 | 1,052 | 1,059 | 1,040 | 1,049 | 1,600 | -9 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20250312 | 1,049 | 1,049 | 1,042 | 1,045 | 1,900 | -4 | 100% | 100% | 119% | ▼▼▼ | 101% | 102% | 103% | 96% | 100% |
| 20250313 | 1,045 | 1,061 | 1,045 | 1,056 | 2,300 | 11 | 101% | 101% | 121% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250314 | 1,056 | 1,059 | 1,052 | 1,052 | 1,200 | -4 | 100% | 100% | 52% | ▼ | 100% | 100% | 105% | 97% | 101% |
| 20250317 | 1,059 | 1,059 | 1,047 | 1,056 | 1,400 | 4 | 100% | 100% | 117% | ▲ | 99% | 100% | 106% | 98% | 101% |
| 20250318 | 1,058 | 1,059 | 1,051 | 1,051 | 1,500 | -5 | 100% | 99% | 107% | ▼ | 101% | 100% | 106% | 98% | 101% |
| 20250319 | 1,051 | 1,064 | 1,051 | 1,063 | 3,400 | 12 | 101% | 101% | 227% | ▲ | 100% | 100% | 105% | 99% | 102% |
| 20250321 | 1,060 | 1,068 | 1,060 | 1,064 | 800 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 103% | 106% | 99% | 102% |
| 20250324 | 1,050 | 1,063 | 1,049 | 1,054 | 2,100 | -10 | 99% | 100% | 263% | ▼ | 100% | 103% | 106% | 99% | 101% |
| 20250325 | 1,051 | 1,063 | 1,051 | 1,055 | 1,700 | 1 | 100% | 100% | 81% | ▲ | 100% | 103% | 106% | 99% | 101% |
| 20250326 | 1,052 | 1,059 | 1,046 | 1,048 | 2,700 | -7 | 99% | 100% | 159% | ▼ | 101% | 103% | 107% | 98% | 100% |
| 20250327 | 1,046 | 1,064 | 1,043 | 1,061 | 5,700 | 13 | 101% | 101% | 211% | ▲ | 99% | 99% | 102% | 100% | 102% |
| 20250328 | 1,090 | 1,090 | 1,066 | 1,080 | 2,200 | 19 | 102% | 99% | 39% | ▲▲ | 100% | 98% | 103% | 100% | 103% |
| 20250331 | 1,084 | 1,085 | 1,060 | 1,079 | 1,800 | -1 | 100% | 100% | 82% | ▼ | 99% | 98% | 96% | 100% | 103% |
| 20250401 | 1,077 | 1,081 | 1,068 | 1,069 | 3,900 | -10 | 99% | 99% | 217% | ▼▼ | 100% | 97% | 97% | 99% | 102% |
| 20250402 | 1,069 | 1,078 | 1,068 | 1,074 | 1,100 | 5 | 100% | 100% | 28% | ▲ | 101% | 99% | 94% | 99% | 103% |
| 20250403 | 1,058 | 1,073 | 1,058 | 1,065 | 1,900 | -9 | 99% | 101% | 173% | ▼ | 100% | 99% | 95% | 99% | 102% |
| 20250404 | 1,057 | 1,064 | 1,026 | 1,054 | 8,100 | -11 | 99% | 100% | 426% | ▼▼ | 101% | 103% | 97% | 98% | 101% |
| 20250408 | 1,028 | 1,037 | 1,000 | 1,037 | 2,000 | -17 | 98% | 101% | 25% | ▼▼▼ | 100% | 110% | 98% | 96% | 100% |
| 20250409 | 1,017 | 1,036 | 1,011 | 1,018 | 2,300 | -19 | 98% | 100% | 115% | ▼▼▼▼ | 101% | 108% | 96% | 94% | 100% |
| 20250410 | 1,038 | 1,170 | 1,025 | 1,050 | 37,500 | 32 | 103% | 101% | 1630% | ▲ | 101% | 101% | 98% | 97% | 103% |
| 20250411 | 1,025 | 1,038 | 965 | 1,031 | 17,900 | -19 | 98% | 101% | 48% | ▼ | 100% | 98% | 95% | 95% | 101% |
| 20250414 | 1,061 | 1,061 | 1,042 | 1,056 | 2,500 | 25 | 102% | 100% | 14% | ▲ | 106% | 95% | 95% | 98% | 104% |
| 20250415 | 1,055 | 1,230 | 1,040 | 1,117 | 242,300 | 61 | 106% | 106% | 9692% | ▲▲ | 98% | 94% | 95% | 100% | 110% |
| 20250416 | 1,061 | 1,076 | 1,012 | 1,039 | 20,300 | -78 | 93% | 98% | 8% | ▼ | 100% | 96% | 97% | 93% | 102% |
| 20250417 | 1,041 | 1,048 | 1,019 | 1,039 | 4,500 | 0 | 100% | 100% | 22% | -- | 96% | 96% | 97% | 93% | 102% |
| 20250418 | 1,038 | 1,104 | 955 | 997 | 248,900 | -42 | 96% | 96% | 5531% | ▼ | 97% | 99% | 100% | 89% | 100% |
| 20250421 | 1,005 | 1,099 | 941 | 973 | 456,100 | -24 | 98% | 97% | 183% | ▼▼ | 103% | 103% | 110% | 87% | 100% |
| 20250422 | 970 | 995 | 970 | 995 | 17,800 | 22 | 102% | 103% | 4% | ▲ | 101% | 101% | 108% | 89% | 102% |
| 20250423 | 994 | 999 | 993 | 999 | 3,900 | 4 | 100% | 101% | 22% | ▲▲ | 100% | 100% | 107% | 89% | 103% |
| 20250424 | 999 | 999 | 987 | 997 | 3,800 | -2 | 100% | 100% | 97% | ▼ | 101% | 100% | 108% | 89% | 102% |
| 20250425 | 991 | 998 | 985 | 997 | 3,000 | 0 | 100% | 101% | 79% | -- | 101% | 100% | 108% | 89% | 102% |
| 20250428 | 993 | 999 | 992 | 999 | 3,600 | 2 | 100% | 101% | 120% | ▲ | 100% | 100% | 108% | 89% | 103% |
| 20250430 | 999 | 999 | 995 | 999 | 900 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 109% | 89% | 103% |
| 20250501 | 998 | 1,000 | 993 | 994 | 7,600 | -5 | 99% | 100% | 844% | ▼ | 99% | 101% | 109% | 89% | 102% |
| 20250502 | 999 | 999 | 990 | 993 | 2,400 | -1 | 100% | 99% | 32% | ▼▼ | 99% | 101% | 110% | 89% | 102% |
| 20250507 | 998 | 1,000 | 992 | 992 | 4,900 | -1 | 100% | 99% | 204% | ▼▼▼ | 100% | 99% | 110% | 89% | 102% |
| 20250508 | 998 | 999 | 993 | 998 | 1,300 | 6 | 101% | 100% | 27% | ▲ | 99% | 100% | 110% | 89% | 103% |
| 20250509 | 998 | 1,000 | 992 | 992 | 3,200 | -6 | 99% | 99% | 246% | ▼ | 102% | 101% | 112% | 89% | 102% |
| 20250512 | 992 | 1,024 | 988 | 1,007 | 70,900 | 15 | 102% | 102% | 2216% | ▲ | 97% | 100% | 110% | 90% | 103% |
| 20250513 | 1,007 | 1,014 | 963 | 976 | 24,300 | -31 | 97% | 97% | 34% | ▼ | 101% | 103% | 113% | 87% | 100% |
| 20250514 | 977 | 994 | 977 | 984 | 7,100 | 8 | 101% | 101% | 29% | ▲ | 102% | 108% | 112% | 88% | 101% |
| 20250515 | 985 | 1,000 | 985 | 1,000 | 12,800 | 16 | 102% | 102% | 180% | ▲▲ | 100% | 107% | 111% | 90% | 103% |
| 20250516 | 1,000 | 1,003 | 995 | 1,000 | 4,900 | 0 | 100% | 100% | 38% | -- | 100% | 107% | 110% | 96% | 103% |
| 20250519 | 1,002 | 1,007 | 1,000 | 1,003 | 6,400 | 3 | 100% | 100% | 131% | ▲ | 100% | 107% | 110% | 97% | 103% |
| 20250520 | 1,003 | 1,009 | 999 | 999 | 5,400 | -4 | 100% | 100% | 84% | ▼ | 104% | 105% | 109% | 99% | 103% |
| 20250521 | 1,020 | 1,073 | 1,020 | 1,065 | 40,400 | 66 | 107% | 104% | 748% | ▲ | 100% | 100% | 104% | 100% | 109% |
| 20250522 | 1,068 | 1,080 | 1,049 | 1,071 | 7,700 | 6 | 101% | 100% | 19% | ▲▲ | 101% | 100% | 104% | 100% | 110% |
| 20250523 | 1,066 | 1,078 | 1,061 | 1,073 | 4,600 | 2 | 100% | 101% | 60% | ▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20250526 | 1,073 | 1,078 | 1,063 | 1,074 | 4,200 | 1 | 100% | 100% | 91% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20250527 | 1,072 | 1,080 | 1,065 | 1,068 | 6,900 | -6 | 99% | 100% | 164% | ▼ | 100% | 102% | 0% | 99% | 109% |
| 20250528 | 1,068 | 1,079 | 1,055 | 1,063 | 10,200 | -5 | 100% | 100% | 148% | ▼▼ | 101% | 103% | 0% | 99% | 109% |
| 20250529 | 1,065 | 1,077 | 1,065 | 1,071 | 4,300 | 8 | 101% | 101% | 42% | ▲ | 102% | 102% | 0% | 100% | 110% |
| 20250530 | 1,072 | 1,097 | 1,072 | 1,092 | 9,400 | 21 | 102% | 102% | 219% | ▲▲ | 99% | 101% | 0% | 100% | 112% |
| 20250602 | 1,095 | 1,100 | 1,089 | 1,089 | 5,700 | -3 | 100% | 99% | 61% | ▼ | 100% | 102% | 0% | 100% | 112% |
| 20250603 | 1,089 | 1,094 | 1,071 | 1,094 | 6,000 | 5 | 100% | 100% | 105% | ▲ | 100% | 0% | 0% | 100% | 112% |
| 20250604 | 1,094 | 1,094 | 1,081 | 1,092 | 2,400 | -2 | 100% | 100% | 40% | ▼ | 99% | 0% | 0% | 100% | 112% |
| 20250605 | 1,091 | 1,091 | 1,079 | 1,083 | 3,500 | -9 | 99% | 99% | 146% | ▼▼ | 102% | 0% | 0% | 99% | 111% |
| 20250606 | 1,090 | 1,109 | 1,086 | 1,107 | 7,400 | 24 | 102% | 102% | 211% | ▲ | % | % | % | 100% | 113% |
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 | 61,800 | 0 | 9,300 | 0 | 52,500 |
| 2025-05-23 | 0 | 50,000 | 0 | 10,100 | 0 | 39,900 |
| 2025-05-16 | 0 | 49,100 | 0 | 15,200 | 0 | 33,900 |
| 2025-05-09 | 0 | 56,700 | 0 | 22,100 | 0 | 34,600 |
| 2025-05-02 | 0 | 56,600 | 0 | 21,900 | 0 | 34,700 |
| 2025-04-25 | 0 | 59,800 | 0 | 26,100 | 0 | 33,700 |
| 2025-04-18 | 0 | 80,200 | 0 | 24,900 | 0 | 55,300 |
| 2025-04-11 | 1,700 | 85,700 | 1,700 | 9,800 | 0 | 75,900 |
| 2025-04-04 | 0 | 85,400 | 0 | 10,600 | 0 | 74,800 |
| 2025-03-28 | 0 | 85,300 | 0 | 12,900 | 0 | 72,400 |
| 2025-03-21 | 0 | 88,600 | 0 | 12,200 | 0 | 76,400 |
| 2025-03-14 | 0 | 88,300 | 0 | 11,800 | 0 | 76,500 |
| 2025-03-07 | 0 | 82,800 | 0 | 11,800 | 0 | 71,000 |
| 2025-02-28 | 0 | 81,100 | 0 | 12,200 | 0 | 68,900 |
| 2025-02-21 | 0 | 88,200 | 0 | 11,600 | 0 | 76,600 |
| 2025-02-14 | 0 | 88,100 | 0 | 13,100 | 0 | 75,000 |
| 2025-02-07 | 0 | 85,800 | 0 | 13,400 | 0 | 72,400 |
| 2025-01-31 | 0 | 83,500 | 0 | 13,700 | 0 | 69,800 |
| 2025-01-24 | 0 | 80,900 | 0 | 13,800 | 0 | 67,100 |
| 2025-01-17 | 0 | 86,300 | 0 | 18,100 | 0 | 68,200 |
| 2025-01-10 | 0 | 84,600 | 0 | 17,700 | 0 | 66,900 |
| 2024-12-27 | 0 | 78,100 | 0 | 13,300 | 0 | 64,800 |
| 2024-12-20 | 0 | 74,900 | 0 | 14,200 | 0 | 60,700 |
| 2024-12-13 | 0 | 73,900 | 0 | 14,400 | 0 | 59,500 |
| 2024-12-06 | 0 | 66,700 | 0 | 14,600 | 0 | 52,100 |
| 2024-11-29 | 0 | 58,200 | 0 | 15,200 | 0 | 43,000 |
| 2024-11-22 | 0 | 53,600 | 0 | 15,900 | 0 | 37,700 |
| 2024-11-15 | 0 | 52,800 | 0 | 16,200 | 0 | 36,600 |
| 2024-11-08 | 0 | 51,800 | 0 | 16,200 | 0 | 35,600 |
| 2024-11-01 | 0 | 46,200 | 0 | 16,200 | 0 | 30,000 |
| 2024-10-25 | 0 | 45,400 | 0 | 17,600 | 0 | 27,800 |
| 2024-10-18 | 0 | 41,900 | 0 | 18,200 | 0 | 23,700 |
| 2024-10-11 | 0 | 42,000 | 0 | 18,200 | 0 | 23,800 |
| 2024-10-04 | 0 | 41,200 | 0 | 18,400 | 0 | 22,800 |
| 2024-09-27 | 0 | 29,700 | 0 | 15,000 | 0 | 14,700 |
| 2024-09-20 | 0 | 15,800 | 0 | 8,300 | 0 | 7,500 |
| 2024-09-13 | 0 | 18,600 | 0 | 8,300 | 0 | 10,300 |
| 2024-09-06 | 0 | 19,700 | 0 | 9,500 | 0 | 10,200 |
| 2024-08-30 | 100 | 25,400 | 100 | 10,100 | 0 | 15,300 |
| 2024-08-23 | 0 | 28,400 | 0 | 10,200 | 0 | 18,200 |
| 2024-08-16 | 0 | 33,600 | 0 | 11,900 | 0 | 21,700 |
| 2024-08-09 | 0 | 52,800 | 0 | 12,400 | 0 | 40,400 |
| 2024-08-02 | 0 | 59,900 | 0 | 15,000 | 0 | 44,900 |
| 2024-07-26 | 0 | 74,000 | 0 | 18,200 | 0 | 55,800 |
| 2024-07-19 | 0 | 82,100 | 0 | 19,500 | 0 | 62,600 |
| 2024-07-12 | 0 | 139,500 | 0 | 29,100 | 0 | 110,400 |
| 2024-07-05 | 0 | 156,200 | 0 | 10,900 | 0 | 145,300 |
| 2024-06-28 | 0 | 155,900 | 0 | 11,300 | 0 | 144,600 |
| 2024-06-21 | 0 | 155,900 | 0 | 11,500 | 0 | 144,400 |
| 2024-06-14 | 0 | 155,800 | 0 | 12,100 | 0 | 143,700 |
| 2024-06-07 | 0 | 154,000 | 0 | 10,200 | 0 | 143,800 |
| 2024-05-31 | 0 | 156,800 | 0 | 10,300 | 0 | 146,500 |
| 2024-05-24 | 0 | 155,600 | 0 | 10,500 | 0 | 145,100 |
| 2024-05-17 | 0 | 154,800 | 0 | 10,500 | 0 | 144,300 |
| 2024-05-10 | 0 | 150,100 | 0 | 10,300 | 0 | 139,800 |
| 2024-05-02 | 0 | 147,700 | 0 | 10,300 | 0 | 137,400 |
| 2024-04-26 | 0 | 146,200 | 0 | 10,600 | 0 | 135,600 |
| 2024-04-19 | 0 | 144,300 | 0 | 10,800 | 0 | 133,500 |
| 2024-04-12 | 0 | 142,900 | 0 | 10,900 | 0 | 132,000 |
| 2024-04-05 | 0 | 140,100 | 0 | 10,900 | 0 | 129,200 |
| 2024-03-29 | 0 | 136,900 | 0 | 10,800 | 0 | 126,100 |
| 2024-03-22 | 0 | 131,700 | 0 | 10,800 | 0 | 120,900 |
| 2024-03-15 | 0 | 128,900 | 0 | 10,600 | 0 | 118,300 |
| 2024-03-08 | 0 | 122,800 | 0 | 11,800 | 0 | 111,000 |
| 2024-03-01 | 0 | 135,700 | 0 | 10,600 | 0 | 125,100 |
| 2024-02-22 | 0 | 138,900 | 0 | 11,600 | 0 | 127,300 |
| 2024-02-16 | 100 | 137,200 | 100 | 11,200 | 0 | 126,000 |
| 2024-02-09 | 0 | 133,100 | 0 | 11,400 | 0 | 121,700 |
| 2024-02-02 | 0 | 130,800 | 0 | 11,000 | 0 | 119,800 |
| 2024-01-26 | 0 | 125,900 | 0 | 11,300 | 0 | 114,600 |
| 2024-01-19 | 0 | 128,900 | 0 | 11,200 | 0 | 117,700 |
| 2024-01-12 | 0 | 128,600 | 0 | 10,700 | 0 | 117,900 |
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 |
|---|---|---|---|---|---|
| S100VNR5 | 350 | 2025-04-23 14:30 | 株式会社ネオマーケティング | 株式会社ＴＲＭブラザーズ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4196 | 1 | 市場調査・マーケティングリサーチで、企業の未来を切り開く | 株式会社ネオマーケティング | 2025-06-06 18:26:11 |
| 4196 | 2 | お問い合わせ | ネオマーケティング | 2025-05-26 18:29:58 |
| 4196 | 2 | 中期経営計画 |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:51 |
| 4196 | 2 | IRカレンダー |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:50 |
| 4196 | 2 | IRニュース |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:49 |
| 4196 | 2 | その他IR資料 |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:48 |
| 4196 | 2 | 株主総会関連資料 |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:47 |
| 4196 | 2 | 有価証券報告書等 |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:45 |
| 4196 | 2 | 決算短信 |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:44 |
| 4196 | 2 | IRニュース |リサーチ・市場調査なら株式会社ネオマーケティング | 2024-06-18 12:21:43 |