| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250213 | 349 | 349 | 338 | 340 | 23,700 | -12 | 97% | 97% | 78% | ▼ | 104% | 99% | 92% | 97% | 111% |
| 20250214 | 338 | 366 | 338 | 353 | 59,100 | 13 | 104% | 104% | 249% | ▲ | 98% | 98% | 95% | 100% | 116% |
| 20250217 | 329 | 337 | 315 | 323 | 108,600 | -30 | 92% | 98% | 184% | ▼ | 103% | 98% | 96% | 92% | 103% |
| 20250218 | 325 | 334 | 324 | 334 | 25,000 | 11 | 103% | 103% | 23% | ▲ | 100% | 94% | 93% | 95% | 105% |
| 20250219 | 334 | 335 | 327 | 334 | 17,900 | 0 | 100% | 100% | 72% | -- | 97% | 94% | 93% | 95% | 105% |
| 20250220 | 334 | 334 | 324 | 324 | 24,100 | -10 | 97% | 97% | 135% | ▼ | 99% | 97% | 96% | 92% | 102% |
| 20250225 | 323 | 324 | 320 | 320 | 13,900 | -4 | 99% | 99% | 58% | ▼▼ | 96% | 98% | 97% | 91% | 100% |
| 20250226 | 320 | 322 | 304 | 308 | 55,600 | -12 | 96% | 96% | 400% | ▼▼▼ | 102% | 101% | 100% | 87% | 100% |
| 20250227 | 308 | 315 | 308 | 313 | 10,200 | 5 | 102% | 102% | 18% | ▲ | 98% | 100% | 99% | 89% | 102% |
| 20250228 | 312 | 313 | 305 | 306 | 14,500 | -7 | 98% | 98% | 142% | ▼ | 101% | 101% | 100% | 87% | 100% |
| 20250303 | 308 | 316 | 308 | 312 | 10,900 | 6 | 102% | 101% | 75% | ▲ | 100% | 101% | 101% | 88% | 102% |
| 20250304 | 307 | 308 | 303 | 308 | 15,300 | -4 | 99% | 100% | 140% | ▼ | 100% | 100% | 99% | 87% | 101% |
| 20250305 | 310 | 313 | 305 | 310 | 12,100 | 2 | 101% | 100% | 79% | ▲ | 100% | 100% | 98% | 88% | 101% |
| 20250306 | 311 | 315 | 308 | 311 | 10,100 | 1 | 100% | 100% | 83% | ▲▲ | 101% | 101% | 99% | 88% | 102% |
| 20250307 | 306 | 311 | 306 | 310 | 7,700 | -1 | 100% | 101% | 76% | ▼ | 100% | 99% | 97% | 88% | 101% |
| 20250310 | 311 | 313 | 307 | 310 | 10,700 | 0 | 100% | 100% | 139% | -- | 99% | 102% | 100% | 88% | 101% |
| 20250311 | 301 | 305 | 298 | 298 | 37,900 | -12 | 96% | 99% | 354% | ▼ | 103% | 103% | 99% | 84% | 100% |
| 20250312 | 301 | 310 | 300 | 310 | 18,200 | 12 | 104% | 103% | 48% | ▲ | 100% | 102% | 98% | 88% | 104% |
| 20250313 | 304 | 308 | 303 | 303 | 22,500 | -7 | 98% | 100% | 124% | ▼ | 102% | 102% | 95% | 86% | 102% |
| 20250314 | 302 | 308 | 302 | 308 | 7,900 | 5 | 102% | 102% | 35% | ▲ | 98% | 99% | 92% | 87% | 103% |
| 20250317 | 310 | 310 | 304 | 305 | 15,900 | -3 | 99% | 98% | 201% | ▼ | 101% | 99% | 93% | 86% | 102% |
| 20250318 | 306 | 311 | 305 | 309 | 55,100 | 4 | 101% | 101% | 347% | ▲ | 101% | 99% | 93% | 93% | 104% |
| 20250319 | 306 | 312 | 306 | 308 | 17,500 | -1 | 100% | 101% | 32% | ▼ | 99% | 97% | 92% | 92% | 103% |
| 20250321 | 310 | 310 | 305 | 306 | 11,700 | -2 | 99% | 99% | 67% | ▼▼ | 99% | 97% | 93% | 92% | 103% |
| 20250324 | 307 | 307 | 301 | 303 | 19,700 | -3 | 99% | 99% | 168% | ▼▼▼ | 100% | 100% | 98% | 94% | 102% |
| 20250325 | 299 | 304 | 298 | 298 | 30,800 | -5 | 98% | 100% | 156% | ▼▼▼▼ | 101% | 96% | 98% | 93% | 100% |
| 20250326 | 299 | 305 | 297 | 302 | 18,100 | 4 | 101% | 101% | 59% | ▲ | 100% | 95% | 103% | 96% | 101% |
| 20250327 | 300 | 302 | 299 | 299 | 14,000 | -3 | 99% | 100% | 77% | ▼ | 100% | 95% | 104% | 96% | 100% |
| 20250328 | 299 | 299 | 296 | 298 | 13,700 | -1 | 100% | 100% | 98% | ▼▼ | 98% | 93% | 105% | 96% | 100% |
| 20250331 | 294 | 294 | 283 | 287 | 58,800 | -11 | 96% | 98% | 429% | ▼▼▼ | 97% | 91% | 106% | 92% | 100% |
| 20250401 | 292 | 293 | 280 | 284 | 33,100 | -3 | 99% | 97% | 56% | ▼▼▼▼ | 100% | 88% | 110% | 91% | 100% |
| 20250402 | 283 | 284 | 277 | 283 | 17,800 | -1 | 100% | 100% | 54% | ▼▼▼▼▼ | 101% | 97% | 115% | 91% | 100% |
| 20250403 | 270 | 280 | 269 | 274 | 35,100 | -9 | 97% | 101% | 197% | ▼▼▼▼▼▼ | 99% | 98% | 116% | 88% | 100% |
| 20250404 | 267 | 272 | 243 | 265 | 33,700 | -9 | 97% | 99% | 96% | ▼▼▼▼▼▼▼ | 101% | 119% | 130% | 85% | 100% |
| 20250408 | 238 | 258 | 235 | 241 | 32,400 | -24 | 91% | 101% | 96% | ▼▼▼▼▼▼▼▼ | 106% | 122% | 133% | 78% | 100% |
| 20250409 | 233 | 253 | 233 | 248 | 28,200 | 7 | 103% | 106% | 87% | ▲ | 99% | 107% | 117% | 80% | 103% |
| 20250410 | 264 | 269 | 259 | 262 | 21,700 | 14 | 106% | 99% | 77% | ▲▲ | 100% | 105% | 116% | 85% | 109% |
| 20250411 | 260 | 267 | 249 | 260 | 37,700 | -2 | 99% | 100% | 174% | ▼ | 107% | 105% | 122% | 84% | 108% |
| 20250414 | 265 | 298 | 265 | 284 | 125,000 | 24 | 109% | 107% | 332% | ▲ | 99% | 101% | 113% | 92% | 118% |
| 20250415 | 284 | 285 | 270 | 282 | 18,300 | -2 | 99% | 99% | 15% | ▼ | 93% | 103% | 113% | 91% | 117% |
| 20250416 | 285 | 297 | 256 | 266 | 207,100 | -16 | 94% | 93% | 1132% | ▼▼ | 100% | 108% | 118% | 86% | 110% |
| 20250417 | 273 | 281 | 270 | 274 | 14,100 | 8 | 103% | 100% | 7% | ▲ | 101% | 113% | 118% | 89% | 114% |
| 20250418 | 274 | 280 | 273 | 277 | 14,300 | 3 | 101% | 101% | 101% | ▲▲ | 102% | 111% | 115% | 91% | 115% |
| 20250421 | 280 | 286 | 279 | 286 | 13,300 | 9 | 103% | 102% | 93% | ▲▲▲ | 102% | 104% | 111% | 94% | 119% |
| 20250422 | 289 | 295 | 280 | 294 | 57,500 | 8 | 103% | 102% | 432% | ▲▲▲▲ | 98% | 101% | 109% | 97% | 122% |
| 20250423 | 296 | 296 | 288 | 291 | 22,300 | -3 | 99% | 98% | 39% | ▼ | 105% | 101% | 110% | 96% | 121% |
| 20250424 | 294 | 310 | 294 | 310 | 80,100 | 19 | 107% | 105% | 359% | ▲ | 98% | 97% | 0% | 100% | 129% |
| 20250425 | 308 | 308 | 301 | 302 | 30,700 | -8 | 97% | 98% | 38% | ▼ | 99% | 98% | 0% | 97% | 125% |
| 20250428 | 303 | 303 | 297 | 300 | 11,400 | -2 | 99% | 99% | 37% | ▼▼ | 98% | 99% | 0% | 97% | 124% |
| 20250430 | 300 | 302 | 291 | 295 | 16,900 | -5 | 98% | 98% | 148% | ▼▼▼ | 100% | 100% | 0% | 95% | 122% |
| 20250501 | 298 | 301 | 292 | 298 | 19,100 | 3 | 101% | 100% | 113% | ▲ | 98% | 101% | 0% | 96% | 124% |
| 20250502 | 298 | 299 | 292 | 293 | 8,200 | -5 | 98% | 98% | 43% | ▼ | 101% | 110% | 0% | 95% | 122% |
| 20250507 | 293 | 298 | 293 | 297 | 7,400 | 4 | 101% | 101% | 90% | ▲ | 99% | 108% | 0% | 96% | 123% |
| 20250508 | 297 | 297 | 288 | 294 | 5,600 | -3 | 99% | 99% | 76% | ▼ | 101% | 0% | 0% | 95% | 122% |
| 20250509 | 295 | 299 | 294 | 298 | 6,200 | 4 | 101% | 101% | 111% | ▲ | 101% | 0% | 0% | 96% | 120% |
| 20250512 | 298 | 301 | 297 | 301 | 11,000 | 3 | 101% | 101% | 177% | ▲▲ | 107% | 0% | 0% | 97% | 116% |
| 20250513 | 301 | 378 | 298 | 322 | 4,800,600 | 21 | 107% | 107% | 43642% | ▲▲▲ | % | % | % | 100% | 124% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0 | 254,300 | 0 | 157,600 | 0 | 96,700 |
| 2025-05-02 | 0 | 257,800 | 0 | 156,100 | 0 | 101,700 |
| 2025-04-25 | 0 | 250,200 | 0 | 152,200 | 0 | 98,000 |
| 2025-04-18 | 0 | 266,300 | 0 | 162,000 | 0 | 104,300 |
| 2025-04-11 | 0 | 245,200 | 0 | 143,100 | 0 | 102,100 |
| 2025-04-04 | 0 | 251,700 | 0 | 133,300 | 0 | 118,400 |
| 2025-03-28 | 0 | 289,400 | 0 | 177,900 | 0 | 111,500 |
| 2025-03-21 | 0 | 306,200 | 0 | 192,600 | 0 | 113,600 |
| 2025-03-14 | 0 | 333,600 | 0 | 186,500 | 0 | 147,100 |
| 2025-03-07 | 0 | 360,000 | 0 | 192,900 | 0 | 167,100 |
| 2025-02-28 | 0 | 358,100 | 0 | 192,100 | 0 | 166,000 |
| 2025-02-21 | 0 | 351,500 | 0 | 182,600 | 0 | 168,900 |
| 2025-02-14 | 0 | 337,800 | 0 | 183,100 | 0 | 154,700 |
| 2025-02-07 | 0 | 321,200 | 0 | 156,600 | 0 | 164,600 |
| 2025-01-31 | 0 | 328,200 | 0 | 156,700 | 0 | 171,500 |
| 2025-01-24 | 0 | 330,600 | 0 | 146,000 | 0 | 184,600 |
| 2025-01-17 | 0 | 327,700 | 0 | 142,700 | 0 | 185,000 |
| 2025-01-10 | 0 | 311,200 | 0 | 134,600 | 0 | 176,600 |
| 2024-12-27 | 0 | 332,300 | 0 | 141,100 | 0 | 191,200 |
| 2024-12-20 | 0 | 350,200 | 0 | 116,100 | 0 | 234,100 |
| 2024-12-13 | 0 | 346,200 | 0 | 121,900 | 0 | 224,300 |
| 2024-12-06 | 0 | 339,200 | 0 | 110,700 | 0 | 228,500 |
| 2024-11-29 | 0 | 324,900 | 0 | 93,500 | 0 | 231,400 |
| 2024-11-22 | 0 | 327,600 | 0 | 92,000 | 0 | 235,600 |
| 2024-11-15 | 0 | 346,700 | 0 | 95,900 | 0 | 250,800 |
| 2024-11-08 | 0 | 327,700 | 0 | 91,000 | 0 | 236,700 |
| 2024-11-01 | 0 | 335,900 | 0 | 94,700 | 0 | 241,200 |
| 2024-10-25 | 0 | 354,500 | 0 | 103,000 | 0 | 251,500 |
| 2024-10-18 | 0 | 393,800 | 0 | 108,200 | 0 | 285,600 |
| 2024-10-11 | 0 | 387,800 | 0 | 106,400 | 0 | 281,400 |
| 2024-10-04 | 0 | 375,900 | 0 | 89,400 | 0 | 286,500 |
| 2024-09-27 | 0 | 397,700 | 0 | 85,400 | 0 | 312,300 |
| 2024-09-20 | 0 | 374,000 | 0 | 83,100 | 0 | 290,900 |
| 2024-09-13 | 700 | 428,100 | 700 | 129,400 | 0 | 298,700 |
| 2024-09-06 | 73,100 | 458,400 | 73,100 | 123,400 | 0 | 335,000 |
| 2024-08-30 | 0 | 595,600 | 0 | 201,700 | 0 | 393,900 |
| 2024-08-23 | 0 | 591,300 | 0 | 198,600 | 0 | 392,700 |
| 2024-08-16 | 0 | 619,500 | 0 | 198,100 | 0 | 421,400 |
| 2024-08-09 | 0 | 648,700 | 0 | 208,400 | 0 | 440,300 |
| 2024-08-02 | 0 | 787,100 | 0 | 276,100 | 0 | 511,000 |
| 2024-07-26 | 0 | 803,100 | 0 | 271,100 | 0 | 532,000 |
| 2024-07-19 | 0 | 580,500 | 0 | 279,100 | 0 | 301,400 |
| 2024-07-12 | 0 | 571,400 | 0 | 283,200 | 0 | 288,200 |
| 2024-07-05 | 0 | 576,100 | 0 | 289,200 | 0 | 286,900 |
| 2024-06-28 | 0 | 569,600 | 0 | 280,800 | 0 | 288,800 |
| 2024-06-21 | 0 | 567,300 | 0 | 281,700 | 0 | 285,600 |
| 2024-06-14 | 0 | 557,700 | 0 | 276,900 | 0 | 280,800 |
| 2024-06-07 | 0 | 570,900 | 0 | 275,700 | 0 | 295,200 |
| 2024-05-31 | 0 | 859,200 | 0 | 304,000 | 0 | 555,200 |
| 2024-05-24 | 0 | 865,600 | 0 | 310,400 | 0 | 555,200 |
| 2024-05-17 | 2,000 | 875,400 | 2,000 | 302,500 | 0 | 572,900 |
| 2024-05-10 | 0 | 570,800 | 0 | 330,900 | 0 | 239,900 |
| 2024-05-02 | 0 | 554,800 | 0 | 324,600 | 0 | 230,200 |
| 2024-04-26 | 0 | 544,400 | 0 | 324,100 | 0 | 220,300 |
| 2024-04-19 | 0 | 538,700 | 0 | 314,900 | 0 | 223,800 |
| 2024-04-12 | 0 | 533,000 | 0 | 287,200 | 0 | 245,800 |
| 2024-04-05 | 0 | 526,100 | 0 | 286,000 | 0 | 240,100 |
| 2024-03-29 | 0 | 831,900 | 0 | 323,200 | 0 | 508,700 |
| 2024-03-22 | 0 | 873,600 | 0 | 351,400 | 0 | 522,200 |
| 2024-03-15 | 0 | 868,500 | 0 | 342,700 | 0 | 525,800 |
| 2024-03-08 | 0 | 863,300 | 0 | 329,200 | 0 | 534,100 |
| 2024-03-01 | 0 | 614,600 | 0 | 314,800 | 0 | 299,800 |
| 2024-02-22 | 0 | 626,200 | 0 | 311,900 | 0 | 314,300 |
| 2024-02-16 | 100 | 841,100 | 100 | 295,900 | 0 | 545,200 |
| 2024-02-09 | 0 | 867,500 | 0 | 328,700 | 0 | 538,800 |
| 2024-02-02 | 0 | 813,000 | 0 | 299,200 | 0 | 513,800 |
| 2024-01-26 | 0 | 783,900 | 0 | 291,600 | 0 | 492,300 |
| 2024-01-19 | 0 | 770,000 | 0 | 274,000 | 0 | 496,000 |
| 2024-01-12 | 0 | 858,200 | 0 | 266,800 | 0 | 591,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | モルガン・スタンレーMUFG証券株式会社 | 60,300 | 0.49% | ▼ | -5,600 | 310 | 317 | 310 | 314 | 11,500 |
| 2024-11-25 | モルガン・スタンレーMUFG証券株式会社 | 65,900 | 0.54% | ▼ | -11,800 | 327 | 343 | 327 | 343 | 64,700 |
| 2024-11-22 | モルガン・スタンレーMUFG証券株式会社 | 77,700 | 0.64% | ▼ | -15,100 | 325 | 332 | 325 | 327 | 31,200 |
| 2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 92,800 | 0.76% | ▼ | -13,500 | 329 | 334 | 325 | 329 | 67,200 |
| 2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 106,300 | 0.88% | ▼ | -6,600 | 310 | 326 | 310 | 326 | 32,500 |
| 2024-11-14 | モルガン・スタンレーMUFG証券株式会社 | 112,900 | 0.93% | ▲ | 7,200 | 310 | 310 | 303 | 308 | 42,200 |
| 2024-11-11 | JPM Securities Japan Co Ltd. | 57,300 | 0.47% | ▼ | -13,400 | 308 | 324 | 291 | 305 | 95,400 |
| 2024-11-07 | JPM Securities Japan Co Ltd. | 70,700 | 0.58% | ▼ | -3,800 | 308 | 315 | 301 | 303 | 26,900 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 105,700 | 0.87% | ▼ | -14,700 | 311 | 322 | 310 | 316 | 38,500 |
| 2024-10-28 | モルガン・スタンレーMUFG証券株式会社 | 120,400 | 0.99% | ▼ | -9,900 | 304 | 320 | 304 | 315 | 51,600 |
| 2024-10-24 | モルガン・スタンレーMUFG証券株式会社 | 130,300 | 1.08% | ▼ | -10,800 | 310 | 310 | 302 | 302 | 52,200 |
| 2024-10-23 | JPM Securities Japan Co Ltd. | 74,500 | 0.61% | ▲ | 7,000 | 313 | 316 | 305 | 313 | 82,800 |
| 2024-10-22 | JPM Securities Japan Co Ltd. | 67,500 | 0.55% | ▲ | 321 | 323 | 313 | 313 | 47,800 | |
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 141,100 | 1.16% | ▲ | 9,800 | 317 | 329 | 312 | 315 | 148,900 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 131,300 | 1.08% | ▼ | -7,300 | 309 | 316 | 307 | 307 | 47,500 |
| 2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 138,600 | 1.14% | ▼ | -9,500 | 322 | 329 | 317 | 318 | 80,200 |
| 2024-10-10 | モルガン・スタンレーMUFG証券株式会社 | 148,100 | 1.22% | ▲ | 9,200 | 343 | 360 | 321 | 323 | 349,700 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 138,900 | 1.15% | ▲ | 57,300 | 330 | 350 | 327 | 335 | 473,500 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 81,600 | 0.67% | ▼ | -6,500 | 342 | 346 | 330 | 330 | 97,900 |
| 2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 88,100 | 0.73% | ▲ | 373 | 439 | 368 | 370 | 1,920,200 |
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 |
|---|---|---|---|---|---|
| S100UCZC | 350 | 2024-09-17 16:00 | 株式会社スペースマーケット | 各務 正人 | 変更報告書 |
| S100UD8I | 350 | 2024-09-12 16:49 | 株式会社スペースマーケット | 株式会社ティーケーピー | 変更報告書 |
| S100UD8E | 350 | 2024-09-12 16:44 | 株式会社スペースマーケット | 株式会社ティーケーピー | 変更報告書 |
| S100UD8B | 350 | 2024-09-12 16:40 | 株式会社スペースマーケット | 株式会社ティーケーピー | 変更報告書 |
| S100UD83 | 350 | 2024-09-12 16:37 | 株式会社スペースマーケット | 株式会社ティーケーピー | 変更報告書 |
| S100UCPF | 350 | 2024-09-12 16:32 | 株式会社スペースマーケット | 株式会社ティーケーピー | 大量保有報告書 |
| S100UCH0 | 360 | 2024-09-09 15:04 | 株式会社スペースマーケット | 各務 正人 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCGL | 350 | 2024-09-09 14:53 | 株式会社スペースマーケット | 各務 正人 | 変更報告書 |
| S100UCEI | 350 | 2024-09-09 12:49 | 株式会社スペースマーケット | 各務 正人 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4487 | 1 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2025-05-14 08:22:02 |
| 4487 | 2 | IR IRに関するお問い合わせ | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:28 |
| 4487 | 2 | IR 免責事項 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:26 |
| 4487 | 2 | IR ディスクロージャーポリシー | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:24 |
| 4487 | 2 | IR FAQ | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:23 |
| 4487 | 2 | IR その他IR資料 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:21 |
| 4487 | 2 | IR 適時開示情報 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:19 |
| 4487 | 2 | IR 株主総会関連資料 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:18 |
| 4487 | 2 | IR 有価証券報告書等 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:16 |
| 4487 | 2 | IR 決算説明資料 | 株式会社スペースマーケット | 場所のチカラで あなたにエール | 2024-06-18 23:25:15 |