| 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 | 3,005 | 3,050 | 2,970 | 3,050 | 4,400 | 50 | 102% | 101% | 138% | ▲ | 100% | 100% | 100% | 98% | 105% |
| 20250311 | 3,000 | 3,040 | 2,915 | 2,990 | 5,400 | -60 | 98% | 100% | 123% | ▼ | 98% | 100% | 97% | 96% | 103% |
| 20250312 | 2,990 | 2,990 | 2,936 | 2,942 | 6,600 | -48 | 98% | 98% | 122% | ▼▼ | 98% | 100% | 90% | 94% | 101% |
| 20250313 | 2,992 | 2,992 | 2,936 | 2,943 | 1,800 | 1 | 100% | 98% | 27% | ▲ | 101% | 101% | 92% | 94% | 101% |
| 20250314 | 2,972 | 2,991 | 2,953 | 2,990 | 1,700 | 47 | 102% | 101% | 94% | ▲▲ | 99% | 101% | 94% | 97% | 103% |
| 20250317 | 2,998 | 3,010 | 2,970 | 2,970 | 5,500 | -20 | 99% | 99% | 324% | ▼ | 99% | 100% | 94% | 96% | 102% |
| 20250318 | 3,010 | 3,010 | 2,951 | 2,992 | 1,600 | 22 | 101% | 99% | 29% | ▲ | 99% | 100% | 94% | 97% | 103% |
| 20250319 | 3,010 | 3,010 | 2,991 | 2,991 | 2,500 | -1 | 100% | 99% | 156% | ▼ | 100% | 100% | 94% | 97% | 103% |
| 20250321 | 2,995 | 3,010 | 2,979 | 3,000 | 3,700 | 9 | 100% | 100% | 148% | ▲ | 101% | 97% | 94% | 97% | 103% |
| 20250324 | 3,000 | 3,030 | 3,000 | 3,025 | 2,800 | 25 | 101% | 101% | 76% | ▲▲ | 100% | 89% | 93% | 98% | 104% |
| 20250325 | 3,025 | 3,030 | 3,000 | 3,010 | 2,400 | -15 | 100% | 100% | 86% | ▼ | 98% | 88% | 93% | 98% | 103% |
| 20250326 | 3,050 | 3,055 | 2,986 | 2,990 | 5,500 | -20 | 99% | 98% | 229% | ▼▼ | 97% | 89% | 94% | 97% | 103% |
| 20250327 | 2,991 | 3,050 | 2,899 | 2,899 | 9,200 | -91 | 97% | 97% | 167% | ▼▼▼ | 105% | 103% | 111% | 94% | 100% |
| 20250328 | 2,549 | 2,700 | 2,549 | 2,665 | 15,400 | -234 | 92% | 105% | 167% | ▼▼▼▼ | 102% | 98% | 106% | 87% | 100% |
| 20250331 | 2,655 | 2,711 | 2,652 | 2,696 | 5,200 | 31 | 101% | 102% | 34% | ▲ | 98% | 98% | 104% | 88% | 101% |
| 20250401 | 2,696 | 2,696 | 2,614 | 2,648 | 6,200 | -48 | 98% | 98% | 119% | ▼ | 99% | 99% | 106% | 86% | 100% |
| 20250402 | 2,655 | 2,666 | 2,601 | 2,620 | 2,700 | -28 | 99% | 99% | 44% | ▼▼ | 100% | 100% | 108% | 85% | 100% |
| 20250403 | 2,600 | 2,602 | 2,580 | 2,590 | 4,400 | -30 | 99% | 100% | 163% | ▼▼▼ | 99% | 102% | 109% | 85% | 100% |
| 20250404 | 2,560 | 2,560 | 2,451 | 2,538 | 6,800 | -52 | 98% | 99% | 155% | ▼▼▼▼ | 110% | 114% | 117% | 83% | 100% |
| 20250408 | 2,400 | 2,709 | 2,400 | 2,640 | 6,500 | 102 | 104% | 110% | 96% | ▲ | 98% | 111% | 110% | 87% | 104% |
| 20250409 | 2,540 | 2,649 | 2,500 | 2,500 | 2,500 | -140 | 95% | 98% | 38% | ▼ | 93% | 101% | 100% | 83% | 100% |
| 20250410 | 2,787 | 2,787 | 2,591 | 2,600 | 3,600 | 100 | 104% | 93% | 144% | ▲ | 100% | 110% | 110% | 86% | 104% |
| 20250411 | 2,550 | 2,559 | 2,550 | 2,559 | 500 | -41 | 98% | 100% | 14% | ▼ | 101% | 104% | 103% | 85% | 102% |
| 20250414 | 2,709 | 2,800 | 2,689 | 2,744 | 4,900 | 185 | 107% | 101% | 980% | ▲ | 101% | 101% | 107% | 91% | 110% |
| 20250415 | 2,794 | 2,825 | 2,772 | 2,823 | 3,100 | 79 | 103% | 101% | 63% | ▲▲ | 100% | 99% | 107% | 93% | 113% |
| 20250416 | 2,805 | 2,810 | 2,802 | 2,810 | 500 | -13 | 100% | 100% | 16% | ▼ | 100% | 98% | 107% | 93% | 112% |
| 20250417 | 2,806 | 2,806 | 2,806 | 2,806 | 100 | -4 | 100% | 100% | 20% | ▼▼ | 100% | 100% | 107% | 93% | 112% |
| 20250418 | 2,806 | 2,852 | 2,801 | 2,808 | 2,600 | 2 | 100% | 100% | 2600% | ▲ | 99% | 100% | 107% | 93% | 112% |
| 20250421 | 2,807 | 2,807 | 2,773 | 2,777 | 2,200 | -31 | 99% | 99% | 85% | ▼ | 100% | 100% | 108% | 92% | 111% |
| 20250422 | 2,761 | 2,761 | 2,761 | 2,761 | 200 | -16 | 99% | 100% | 9% | ▼▼ | 100% | 102% | 109% | 92% | 110% |
| 20250423 | 2,752 | 2,760 | 2,750 | 2,760 | 700 | -1 | 100% | 100% | 350% | ▼▼▼ | 100% | 100% | 107% | 92% | 110% |
| 20250424 | 2,800 | 2,800 | 2,800 | 2,800 | 400 | 40 | 101% | 100% | 57% | ▲ | 98% | 98% | 106% | 97% | 112% |
| 20250425 | 2,823 | 2,823 | 2,771 | 2,771 | 400 | -29 | 99% | 98% | 100% | ▼ | 100% | 100% | 108% | 98% | 111% |
| 20250428 | 2,771 | 2,821 | 2,750 | 2,767 | 1,000 | -4 | 100% | 100% | 250% | ▼▼ | 102% | 100% | 112% | 98% | 111% |
| 20250430 | 2,752 | 2,799 | 2,752 | 2,799 | 500 | 32 | 101% | 102% | 50% | ▲ | 97% | 98% | 109% | 99% | 112% |
| 20250501 | 2,816 | 2,816 | 2,728 | 2,728 | 1,400 | -71 | 97% | 97% | 280% | ▼ | 102% | 101% | 113% | 97% | 109% |
| 20250502 | 2,728 | 2,770 | 2,725 | 2,770 | 1,200 | 42 | 102% | 102% | 86% | ▲ | 99% | 100% | 114% | 98% | 111% |
| 20250507 | 2,755 | 2,760 | 2,726 | 2,726 | 600 | -44 | 98% | 99% | 50% | ▼ | 100% | 102% | 114% | 97% | 109% |
| 20250508 | 2,760 | 2,760 | 2,760 | 2,760 | 100 | 34 | 101% | 100% | 17% | ▲ | 100% | 109% | 117% | 98% | 110% |
| 20250509 | 2,745 | 2,753 | 2,745 | 2,745 | 700 | -15 | 99% | 100% | 700% | ▼ | 99% | 108% | 116% | 97% | 110% |
| 20250512 | 2,765 | 2,768 | 2,731 | 2,731 | 1,500 | -14 | 99% | 99% | 214% | ▼▼ | 100% | 107% | 116% | 97% | 107% |
| 20250513 | 2,762 | 2,762 | 2,762 | 2,762 | 300 | 31 | 101% | 100% | 20% | ▲ | 102% | 107% | 116% | 98% | 108% |
| 20250514 | 2,761 | 2,813 | 2,740 | 2,813 | 2,000 | 51 | 102% | 102% | 667% | ▲▲ | 97% | 96% | 104% | 100% | 103% |
| 20250515 | 3,085 | 3,090 | 2,915 | 2,990 | 7,400 | 177 | 106% | 97% | 370% | ▲▲▲ | 98% | 100% | 108% | 100% | 110% |
| 20250516 | 2,975 | 2,975 | 2,903 | 2,903 | 1,000 | -87 | 97% | 98% | 14% | ▼ | 101% | 102% | 109% | 97% | 106% |
| 20250519 | 2,949 | 3,005 | 2,949 | 2,967 | 2,400 | 64 | 102% | 101% | 240% | ▲ | 101% | 102% | 109% | 99% | 109% |
| 20250520 | 2,942 | 2,969 | 2,942 | 2,968 | 2,000 | 1 | 100% | 101% | 83% | ▲▲ | 100% | 100% | 108% | 99% | 109% |
| 20250521 | 2,970 | 2,975 | 2,962 | 2,962 | 1,000 | -6 | 100% | 100% | 50% | ▼ | 100% | 103% | 107% | 99% | 109% |
| 20250522 | 2,988 | 2,989 | 2,974 | 2,989 | 1,000 | 27 | 101% | 100% | 100% | ▲ | 100% | 103% | 106% | 100% | 110% |
| 20250523 | 3,000 | 3,000 | 3,000 | 3,000 | 300 | 11 | 100% | 100% | 30% | ▲▲ | 99% | 102% | 0% | 100% | 110% |
| 20250526 | 3,000 | 3,000 | 2,971 | 2,971 | 800 | -29 | 99% | 99% | 267% | ▼ | 100% | 103% | 0% | 99% | 109% |
| 20250527 | 2,966 | 2,967 | 2,966 | 2,967 | 200 | -4 | 100% | 100% | 25% | ▼▼ | 104% | 106% | 0% | 99% | 109% |
| 20250528 | 2,968 | 3,080 | 2,869 | 3,080 | 7,400 | 113 | 104% | 104% | 3700% | ▲ | 102% | 104% | 0% | 100% | 113% |
| 20250529 | 3,010 | 3,080 | 2,996 | 3,070 | 2,200 | -10 | 100% | 102% | 30% | ▼ | 102% | 107% | 0% | 100% | 113% |
| 20250530 | 3,000 | 3,070 | 2,984 | 3,060 | 1,400 | -10 | 100% | 102% | 64% | ▼▼ | 99% | 105% | 0% | 99% | 112% |
| 20250602 | 3,060 | 3,090 | 3,030 | 3,030 | 1,500 | -30 | 99% | 99% | 107% | ▼▼▼ | 102% | 103% | 0% | 98% | 111% |
| 20250603 | 3,070 | 3,135 | 3,050 | 3,135 | 3,100 | 105 | 103% | 102% | 207% | ▲ | 100% | 0% | 0% | 100% | 115% |
| 20250604 | 3,135 | 3,135 | 3,105 | 3,135 | 1,000 | 0 | 100% | 100% | 32% | -- | 103% | 0% | 0% | 100% | 115% |
| 20250605 | 3,105 | 3,200 | 3,105 | 3,200 | 1,800 | 65 | 102% | 103% | 180% | ▲ | 100% | 0% | 0% | 100% | 117% |
| 20250606 | 3,160 | 3,245 | 3,155 | 3,175 | 2,000 | -25 | 99% | 100% | 111% | ▼ | % | % | % | 99% | 116% |
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 | 12,600 | 0 | 7,500 | 0 | 5,100 |
| 2025-05-23 | 0 | 12,100 | 0 | 7,500 | 0 | 4,600 |
| 2025-05-16 | 0 | 12,300 | 0 | 7,200 | 0 | 5,100 |
| 2025-05-09 | 0 | 11,100 | 0 | 6,100 | 0 | 5,000 |
| 2025-05-02 | 0 | 11,100 | 0 | 6,000 | 0 | 5,100 |
| 2025-04-25 | 0 | 10,600 | 0 | 5,900 | 0 | 4,700 |
| 2025-04-18 | 0 | 9,400 | 0 | 6,100 | 0 | 3,300 |
| 2025-04-11 | 0 | 11,800 | 0 | 6,500 | 0 | 5,300 |
| 2025-04-04 | 0 | 16,000 | 0 | 8,300 | 0 | 7,700 |
| 2025-03-28 | 0 | 11,600 | 0 | 7,700 | 0 | 3,900 |
| 2025-03-21 | 0 | 10,100 | 0 | 6,600 | 0 | 3,500 |
| 2025-03-14 | 0 | 10,800 | 0 | 6,900 | 0 | 3,900 |
| 2025-03-07 | 0 | 12,700 | 0 | 7,600 | 0 | 5,100 |
| 2025-02-28 | 0 | 13,400 | 0 | 7,900 | 0 | 5,500 |
| 2025-02-21 | 0 | 13,700 | 0 | 8,000 | 0 | 5,700 |
| 2025-02-14 | 0 | 14,100 | 0 | 8,700 | 0 | 5,400 |
| 2025-02-07 | 0 | 14,300 | 0 | 8,000 | 0 | 6,300 |
| 2025-01-31 | 0 | 15,900 | 0 | 8,500 | 0 | 7,400 |
| 2025-01-24 | 0 | 15,100 | 0 | 8,900 | 0 | 6,200 |
| 2025-01-17 | 0 | 18,000 | 0 | 8,400 | 0 | 9,600 |
| 2025-01-10 | 0 | 20,800 | 0 | 10,400 | 0 | 10,400 |
| 2024-12-27 | 0 | 24,400 | 0 | 14,700 | 0 | 9,700 |
| 2024-12-20 | 0 | 24,600 | 0 | 15,200 | 0 | 9,400 |
| 2024-12-13 | 0 | 26,700 | 0 | 16,100 | 0 | 10,600 |
| 2024-12-06 | 2,100 | 30,300 | 2,100 | 18,700 | 0 | 11,600 |
| 2024-11-29 | 0 | 57,300 | 0 | 32,200 | 0 | 25,100 |
| 2024-11-22 | 0 | 56,600 | 0 | 41,300 | 0 | 15,300 |
| 2024-11-15 | 200 | 53,000 | 200 | 43,200 | 0 | 9,800 |
| 2024-11-08 | 0 | 53,400 | 0 | 44,300 | 0 | 9,100 |
| 2024-11-01 | 0 | 55,100 | 0 | 44,300 | 0 | 10,800 |
| 2024-10-25 | 0 | 54,700 | 0 | 44,100 | 0 | 10,600 |
| 2024-10-18 | 0 | 48,600 | 0 | 43,300 | 0 | 5,300 |
| 2024-10-11 | 0 | 47,600 | 0 | 42,800 | 0 | 4,800 |
| 2024-10-04 | 0 | 46,700 | 0 | 43,500 | 0 | 3,200 |
| 2024-09-27 | 0 | 46,700 | 0 | 43,500 | 0 | 3,200 |
| 2024-09-20 | 0 | 46,600 | 0 | 43,500 | 0 | 3,100 |
| 2024-09-13 | 0 | 46,700 | 0 | 43,500 | 0 | 3,200 |
| 2024-09-06 | 0 | 47,100 | 0 | 43,300 | 0 | 3,800 |
| 2024-08-30 | 0 | 47,900 | 0 | 44,000 | 0 | 3,900 |
| 2024-08-23 | 0 | 47,600 | 0 | 43,800 | 0 | 3,800 |
| 2024-08-16 | 0 | 53,600 | 0 | 44,300 | 0 | 9,300 |
| 2024-08-09 | 0 | 52,600 | 0 | 45,200 | 0 | 7,400 |
| 2024-08-02 | 0 | 56,600 | 0 | 46,000 | 0 | 10,600 |
| 2024-07-26 | 0 | 56,300 | 0 | 46,100 | 0 | 10,200 |
| 2024-07-19 | 0 | 50,300 | 0 | 46,500 | 0 | 3,800 |
| 2024-07-12 | 0 | 50,200 | 0 | 46,500 | 0 | 3,700 |
| 2024-07-05 | 0 | 49,000 | 0 | 46,100 | 0 | 2,900 |
| 2024-06-28 | 0 | 48,800 | 0 | 45,900 | 0 | 2,900 |
| 2024-06-21 | 0 | 47,800 | 0 | 45,900 | 0 | 1,900 |
| 2024-06-14 | 0 | 46,500 | 0 | 45,200 | 0 | 1,300 |
| 2024-06-07 | 0 | 46,500 | 0 | 44,900 | 0 | 1,600 |
| 2024-05-31 | 0 | 49,400 | 0 | 45,000 | 0 | 4,400 |
| 2024-05-24 | 0 | 49,300 | 0 | 45,000 | 0 | 4,300 |
| 2024-05-17 | 0 | 49,400 | 0 | 45,000 | 0 | 4,400 |
| 2024-05-10 | 0 | 48,100 | 0 | 46,200 | 0 | 1,900 |
| 2024-05-02 | 0 | 48,400 | 0 | 46,300 | 0 | 2,100 |
| 2024-04-26 | 0 | 48,200 | 0 | 46,100 | 0 | 2,100 |
| 2024-04-19 | 0 | 48,200 | 0 | 45,900 | 0 | 2,300 |
| 2024-04-12 | 0 | 46,300 | 0 | 44,100 | 0 | 2,200 |
| 2024-04-05 | 0 | 46,400 | 0 | 44,100 | 0 | 2,300 |
| 2024-03-29 | 0 | 46,400 | 0 | 43,300 | 0 | 3,100 |
| 2024-03-22 | 0 | 44,900 | 0 | 43,200 | 0 | 1,700 |
| 2024-03-15 | 0 | 45,400 | 0 | 43,900 | 0 | 1,500 |
| 2024-03-08 | 0 | 44,100 | 0 | 42,600 | 0 | 1,500 |
| 2024-03-01 | 0 | 45,000 | 0 | 43,500 | 0 | 1,500 |
| 2024-02-22 | 0 | 46,600 | 0 | 45,200 | 0 | 1,400 |
| 2024-02-16 | 0 | 47,300 | 0 | 45,800 | 0 | 1,500 |
| 2024-02-09 | 0 | 47,700 | 0 | 46,100 | 0 | 1,600 |
| 2024-02-02 | 0 | 47,600 | 0 | 46,000 | 0 | 1,600 |
| 2024-01-26 | 0 | 48,800 | 0 | 47,000 | 0 | 1,800 |
| 2024-01-19 | 0 | 48,600 | 0 | 46,500 | 0 | 2,100 |
| 2024-01-12 | 0 | 48,700 | 0 | 46,600 | 0 | 2,100 |
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 |
|---|---|---|---|
| 4445 | 1 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2025-06-06 19:21:19 |
| 4445 | 2 | 株主優待制度 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-12-02 20:30:16 |
| 4445 | 2 | IR動画 アーカイブ | リビン・テクノロジーズ株式会社 | 2024-06-18 07:06:49 |
| 4445 | 2 | 免責事項 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:16 |
| 4445 | 2 | 情報開示方針 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:15 |
| 4445 | 2 | 電子公告 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:14 |
| 4445 | 2 | コーポレート・ガバナンス | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:12 |
| 4445 | 2 | 株式・株価情報 | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:11 |
| 4445 | 2 | IRカレンダー | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:10 |
| 4445 | 2 | 業績ハイライト | リビン・テクノロジーズ株式会社 | WEBテクノロジー×不動産で世界を変える | 2024-06-14 12:55:08 |