| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 375 | 377 | 369 | 373 | 76,700 | -6 | 98% | 99% | 207% | ▼▼ | 101% | 102% | 100% | 90% | 100% |
| 20240726 | 372 | 383 | 372 | 376 | 26,100 | 3 | 101% | 101% | 34% | ▲ | 99% | 93% | 101% | 91% | 101% |
| 20240729 | 384 | 384 | 375 | 381 | 26,800 | 5 | 101% | 99% | 103% | ▲▲ | 100% | 88% | 104% | 92% | 102% |
| 20240730 | 382 | 386 | 379 | 381 | 32,400 | 0 | 100% | 100% | 121% | -- | 100% | 87% | 105% | 92% | 102% |
| 20240731 | 379 | 385 | 375 | 380 | 40,400 | -1 | 100% | 100% | 125% | ▼ | 94% | 92% | 106% | 92% | 102% |
| 20240801 | 377 | 379 | 354 | 356 | 133,200 | -24 | 94% | 94% | 330% | ▼▼ | 96% | 100% | 114% | 86% | 100% |
| 20240802 | 348 | 353 | 331 | 335 | 212,200 | -21 | 94% | 96% | 159% | ▼▼▼ | 93% | 106% | 122% | 81% | 100% |
| 20240805 | 325 | 329 | 290 | 301 | 219,200 | -34 | 90% | 93% | 103% | ▼▼▼▼ | 104% | 110% | 126% | 73% | 100% |
| 20240806 | 316 | 370 | 316 | 330 | 215,600 | 29 | 110% | 104% | 98% | ▲ | 107% | 110% | 122% | 80% | 110% |
| 20240807 | 326 | 350 | 325 | 348 | 30,700 | 18 | 105% | 107% | 14% | ▲▲ | 100% | 106% | 117% | 84% | 116% |
| 20240808 | 340 | 348 | 338 | 341 | 18,400 | -7 | 98% | 100% | 60% | ▼ | 102% | 108% | 118% | 83% | 113% |
| 20240809 | 336 | 346 | 330 | 343 | 33,400 | 2 | 101% | 102% | 182% | ▲ | 101% | 106% | 116% | 83% | 114% |
| 20240813 | 343 | 355 | 343 | 347 | 21,900 | 4 | 101% | 101% | 66% | ▲▲ | 103% | 104% | 113% | 84% | 115% |
| 20240814 | 350 | 361 | 345 | 359 | 13,600 | 12 | 103% | 103% | 62% | ▲▲▲ | 96% | 99% | 108% | 87% | 119% |
| 20240815 | 366 | 366 | 342 | 351 | 30,200 | -8 | 98% | 96% | 222% | ▼ | 101% | 104% | 110% | 88% | 117% |
| 20240816 | 359 | 366 | 351 | 362 | 23,900 | 11 | 103% | 101% | 79% | ▲ | 101% | 104% | 115% | 92% | 120% |
| 20240819 | 356 | 368 | 356 | 358 | 27,600 | -4 | 99% | 101% | 115% | ▼ | 101% | 108% | 114% | 92% | 119% |
| 20240820 | 360 | 371 | 360 | 364 | 37,400 | 6 | 102% | 101% | 136% | ▲ | 101% | 111% | 114% | 93% | 121% |
| 20240821 | 358 | 362 | 358 | 362 | 1,700 | -2 | 99% | 101% | 5% | ▼ | 103% | 110% | 113% | 95% | 120% |
| 20240822 | 362 | 373 | 361 | 372 | 30,500 | 10 | 103% | 103% | 1794% | ▲ | 98% | 106% | 111% | 98% | 124% |
| 20240823 | 370 | 370 | 361 | 361 | 23,000 | -11 | 97% | 98% | 75% | ▼ | 108% | 110% | 113% | 95% | 120% |
| 20240826 | 361 | 389 | 361 | 389 | 59,500 | 28 | 108% | 108% | 259% | ▲ | 103% | 102% | 106% | 100% | 129% |
| 20240827 | 387 | 398 | 383 | 398 | 21,200 | 9 | 102% | 103% | 36% | ▲▲ | 97% | 99% | 103% | 100% | 132% |
| 20240828 | 398 | 398 | 382 | 387 | 19,000 | -11 | 97% | 97% | 90% | ▼ | 99% | 100% | 104% | 97% | 129% |
| 20240829 | 395 | 406 | 383 | 393 | 137,900 | 6 | 102% | 99% | 726% | ▲ | 101% | 99% | 104% | 99% | 131% |
| 20240830 | 393 | 398 | 391 | 396 | 10,700 | 3 | 101% | 101% | 8% | ▲▲ | 99% | 99% | 103% | 99% | 132% |
| 20240902 | 394 | 398 | 383 | 390 | 14,300 | -6 | 98% | 99% | 134% | ▼ | 100% | 98% | 103% | 98% | 130% |
| 20240903 | 395 | 399 | 391 | 395 | 40,200 | 5 | 101% | 100% | 281% | ▲ | 101% | 101% | 106% | 99% | 120% |
| 20240904 | 383 | 391 | 379 | 387 | 83,200 | -8 | 98% | 101% | 207% | ▼ | 101% | 101% | 105% | 97% | 113% |
| 20240905 | 386 | 390 | 376 | 389 | 18,500 | 2 | 101% | 101% | 22% | ▲ | 99% | 98% | 105% | 98% | 114% |
| 20240906 | 389 | 389 | 382 | 387 | 13,400 | -2 | 99% | 99% | 72% | ▼ | 100% | 106% | 105% | 97% | 113% |
| 20240909 | 387 | 387 | 378 | 386 | 10,900 | -1 | 100% | 100% | 81% | ▼▼ | 101% | 106% | 106% | 97% | 111% |
| 20240910 | 385 | 394 | 385 | 388 | 7,800 | 2 | 101% | 101% | 72% | ▲ | 95% | 101% | 105% | 97% | 111% |
| 20240911 | 387 | 392 | 359 | 369 | 63,700 | -19 | 95% | 95% | 817% | ▼ | 102% | 107% | 108% | 93% | 105% |
| 20240912 | 376 | 382 | 368 | 382 | 13,400 | 13 | 104% | 102% | 21% | ▲ | 108% | 106% | 107% | 96% | 107% |
| 20240913 | 380 | 409 | 380 | 409 | 106,600 | 27 | 107% | 108% | 796% | ▲▲ | 95% | 98% | 97% | 100% | 114% |
| 20240917 | 413 | 425 | 388 | 391 | 85,200 | -18 | 96% | 95% | 80% | ▼ | 99% | 103% | 102% | 96% | 108% |
| 20240918 | 395 | 397 | 388 | 392 | 16,800 | 1 | 100% | 99% | 20% | ▲ | 101% | 101% | 101% | 96% | 109% |
| 20240919 | 398 | 405 | 392 | 401 | 38,400 | 9 | 102% | 101% | 229% | ▲▲ | 99% | 100% | 100% | 98% | 111% |
| 20240920 | 401 | 415 | 397 | 397 | 19,700 | -4 | 99% | 99% | 51% | ▼ | 102% | 101% | 101% | 97% | 110% |
| 20240924 | 399 | 407 | 399 | 405 | 12,000 | 8 | 102% | 102% | 61% | ▲ | 99% | 100% | 99% | 99% | 110% |
| 20240925 | 405 | 405 | 399 | 400 | 5,700 | -5 | 99% | 99% | 48% | ▼ | 99% | 100% | 99% | 98% | 108% |
| 20240926 | 407 | 408 | 398 | 401 | 21,000 | 1 | 100% | 99% | 368% | ▲ | 99% | 98% | 99% | 98% | 109% |
| 20240927 | 407 | 407 | 400 | 402 | 19,900 | 1 | 100% | 99% | 95% | ▲▲ | 100% | 101% | 94% | 98% | 109% |
| 20240930 | 390 | 397 | 389 | 390 | 23,900 | -12 | 97% | 100% | 120% | ▼ | 104% | 101% | 94% | 95% | 106% |
| 20241001 | 391 | 407 | 391 | 407 | 13,700 | 17 | 104% | 104% | 57% | ▲ | 98% | 96% | 86% | 100% | 110% |
| 20241002 | 407 | 407 | 390 | 397 | 19,600 | -10 | 98% | 98% | 143% | ▼ | 98% | 98% | 86% | 97% | 108% |
| 20241003 | 401 | 401 | 391 | 392 | 24,300 | -5 | 99% | 98% | 124% | ▼▼ | 100% | 101% | 88% | 96% | 106% |
| 20241004 | 395 | 401 | 392 | 394 | 21,800 | 2 | 101% | 100% | 90% | ▲ | 97% | 101% | 86% | 96% | 107% |
| 20241007 | 399 | 399 | 385 | 389 | 62,100 | -5 | 99% | 97% | 285% | ▼ | 99% | 103% | 0% | 95% | 105% |
| 20241008 | 391 | 393 | 388 | 388 | 19,100 | -1 | 100% | 99% | 31% | ▼▼ | 100% | 94% | 0% | 95% | 105% |
| 20241009 | 391 | 397 | 388 | 391 | 12,000 | 3 | 101% | 100% | 63% | ▲ | 101% | 93% | 0% | 96% | 106% |
| 20241010 | 396 | 400 | 389 | 398 | 60,100 | 7 | 102% | 101% | 501% | ▲▲ | 100% | 87% | 0% | 97% | 108% |
| 20241011 | 401 | 410 | 395 | 402 | 108,300 | 4 | 101% | 100% | 180% | ▲▲▲ | 99% | 98% | 0% | 98% | 105% |
| 20241015 | 354 | 362 | 345 | 349 | 296,400 | -53 | 87% | 99% | 274% | ▼ | 105% | 99% | 0% | 85% | 100% |
| 20241016 | 351 | 387 | 351 | 368 | 178,200 | 19 | 105% | 105% | 60% | ▲ | 97% | 96% | 0% | 90% | 105% |
| 20241017 | 360 | 365 | 348 | 349 | 92,300 | -19 | 95% | 97% | 52% | ▼ | 95% | 0% | 0% | 86% | 100% |
| 20241018 | 354 | 354 | 330 | 336 | 195,800 | -13 | 96% | 95% | 212% | ▼▼ | 103% | 0% | 0% | 83% | 100% |
| 20241021 | 337 | 346 | 337 | 346 | 20,800 | 10 | 103% | 103% | 11% | ▲ | 99% | 0% | 0% | 85% | 103% |
| 20241022 | 346 | 350 | 337 | 344 | 50,900 | -2 | 99% | 99% | 245% | ▼ | % | % | % | 85% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4,600 | 541,600 | 4,600 | 278,700 | 0 | 262,900 |
| 2024-10-11 | 4,700 | 506,100 | 4,700 | 274,000 | 0 | 232,100 |
| 2024-10-04 | 4,600 | 455,000 | 4,600 | 268,000 | 0 | 187,000 |
| 2024-09-27 | 4,600 | 439,800 | 4,600 | 264,600 | 0 | 175,200 |
| 2024-09-20 | 4,600 | 435,600 | 4,600 | 256,700 | 0 | 178,900 |
| 2024-09-13 | 5,400 | 441,100 | 5,400 | 261,500 | 0 | 179,600 |
| 2024-09-06 | 4,600 | 434,400 | 4,600 | 255,800 | 0 | 178,600 |
| 2024-08-30 | 4,600 | 478,400 | 4,600 | 264,000 | 0 | 214,400 |
| 2024-08-23 | 4,600 | 522,100 | 4,600 | 290,400 | 0 | 231,700 |
| 2024-08-16 | 4,600 | 515,000 | 4,600 | 287,800 | 0 | 227,200 |
| 2024-08-09 | 4,600 | 518,300 | 4,600 | 289,200 | 0 | 229,100 |
| 2024-08-02 | 4,600 | 620,500 | 4,600 | 333,300 | 0 | 287,200 |
| 2024-07-26 | 4,600 | 613,400 | 4,600 | 323,600 | 0 | 289,800 |
| 2024-07-19 | 4,600 | 589,400 | 4,600 | 326,900 | 0 | 262,500 |
| 2024-07-12 | 4,700 | 612,400 | 4,700 | 323,500 | 0 | 288,900 |
| 2024-07-05 | 4,600 | 629,900 | 4,600 | 324,600 | 0 | 305,300 |
| 2024-06-28 | 4,600 | 611,200 | 4,600 | 318,600 | 0 | 292,600 |
| 2024-06-21 | 5,000 | 615,500 | 5,000 | 316,600 | 0 | 298,900 |
| 2024-06-14 | 4,900 | 624,400 | 4,900 | 296,700 | 0 | 327,700 |
| 2024-06-07 | 4,900 | 592,800 | 4,900 | 296,300 | 0 | 296,500 |
| 2024-05-31 | 4,900 | 597,900 | 4,900 | 292,300 | 0 | 305,600 |
| 2024-05-24 | 4,900 | 619,500 | 4,900 | 316,300 | 0 | 303,200 |
| 2024-05-17 | 4,900 | 622,700 | 4,900 | 317,600 | 0 | 305,100 |
| 2024-05-10 | 4,900 | 660,700 | 4,900 | 330,600 | 0 | 330,100 |
| 2024-05-02 | 4,900 | 629,500 | 4,900 | 314,400 | 0 | 315,100 |
| 2024-04-26 | 4,900 | 598,500 | 4,900 | 313,900 | 0 | 284,600 |
| 2024-04-19 | 4,900 | 579,300 | 4,900 | 313,800 | 0 | 265,500 |
| 2024-04-12 | 4,900 | 720,200 | 4,900 | 355,100 | 0 | 365,100 |
| 2024-04-05 | 4,900 | 807,700 | 4,900 | 371,000 | 0 | 436,700 |
| 2024-03-29 | 4,900 | 718,700 | 4,900 | 348,700 | 0 | 370,000 |
| 2024-03-22 | 4,900 | 718,200 | 4,900 | 348,400 | 0 | 369,800 |
| 2024-03-15 | 4,900 | 726,000 | 4,900 | 351,700 | 0 | 374,300 |
| 2024-03-08 | 4,900 | 737,700 | 4,900 | 341,300 | 0 | 396,400 |
| 2024-03-01 | 4,900 | 756,800 | 4,900 | 343,700 | 0 | 413,100 |
| 2024-02-22 | 4,900 | 777,500 | 4,900 | 340,200 | 0 | 437,300 |
| 2024-02-16 | 4,900 | 761,000 | 4,900 | 339,900 | 0 | 421,100 |
| 2024-02-09 | 4,900 | 754,900 | 4,900 | 322,700 | 0 | 432,200 |
| 2024-02-02 | 4,900 | 762,800 | 4,900 | 320,400 | 0 | 442,400 |
| 2024-01-26 | 5,400 | 751,300 | 5,400 | 299,600 | 0 | 451,700 |
| 2024-01-19 | 5,200 | 724,800 | 5,200 | 305,000 | 0 | 419,800 |
| 2024-01-12 | 5,200 | 749,300 | 5,200 | 285,800 | 0 | 463,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | 野村證券株式会社 | 80,244 | 0.48% | ▼ | -34,700 | 395 | 399 | 391 | 395 | 40,200 |
| 2024-07-12 | 野村證券株式会社 | 114,944 | 0.69% | ▼ | -3,579 | 380 | 396 | 380 | 394 | 60,800 |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 72,303 | 0.43% | ▼ | -15,600 | 385 | 385 | 379 | 385 | 13,900 |
| 2024-06-19 | GOLDMAN SACHS INTERNATIONAL | 87,903 | 0.53% | ▲ | 6,940 | 388 | 388 | 375 | 376 | 99,800 |
| 2024-05-14 | 野村證券株式会社 | 118,523 | 0.72% | ▲ | 19,300 | 414 | 419 | 405 | 411 | 86,100 |
| 2024-05-09 | 野村證券株式会社 | 99,223 | 0.60% | ▲ | 11,000 | 385 | 385 | 377 | 378 | 40,300 |
| 2024-05-02 | 野村證券株式会社 | 88,223 | 0.53% | ▲ | 372 | 377 | 368 | 376 | 57,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4397 | 1 | チームスピリット コーポレートサイト - TeamSpirit Inc.（株式会社チームスピリット） | 2024-10-22 21:28:34 |
| 4397 | 2 | 免責事項 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:43 |
| 4397 | 2 | 電子公告 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:41 |
| 4397 | 2 | よくあるご質問 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:40 |
| 4397 | 2 | 株式情報 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:39 |
| 4397 | 2 | IRスケジュール - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:37 |
| 4397 | 2 | IRポリシー - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:36 |
| 4397 | 2 | ESG情報 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:34 |
| 4397 | 2 | 決算短信 - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:32 |
| 4397 | 2 | IRニュース - TeamSpirit Inc.（株式会社チームスピリット） | 2024-06-19 14:07:31 |