| 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 | 124 | 125 | 122 | 122 | 168,000 | 0 | 100% | 98% | 118% | -- | 101% | 98% | 95% | 90% | 106% |
| 20240925 | 122 | 123 | 121 | 123 | 107,500 | 1 | 101% | 101% | 64% | ▲ | 102% | 98% | 101% | 90% | 107% |
| 20240926 | 123 | 125 | 123 | 125 | 131,800 | 2 | 102% | 102% | 123% | ▲▲ | 99% | 95% | 99% | 95% | 109% |
| 20240927 | 125 | 125 | 122 | 124 | 112,700 | -1 | 99% | 99% | 86% | ▼ | 101% | 100% | 104% | 95% | 108% |
| 20240930 | 119 | 122 | 118 | 120 | 167,000 | -4 | 97% | 101% | 148% | ▼▼ | 100% | 98% | 103% | 93% | 104% |
| 20241001 | 120 | 120 | 118 | 120 | 67,000 | 0 | 100% | 100% | 40% | -- | 100% | 100% | 106% | 94% | 104% |
| 20241002 | 117 | 118 | 115 | 117 | 209,200 | -3 | 98% | 100% | 312% | ▼ | 102% | 99% | 106% | 93% | 102% |
| 20241003 | 117 | 119 | 117 | 119 | 104,200 | 2 | 102% | 102% | 50% | ▲ | 101% | 100% | 111% | 95% | 103% |
| 20241004 | 116 | 118 | 116 | 117 | 106,800 | -2 | 98% | 101% | 102% | ▼ | 99% | 97% | 115% | 94% | 102% |
| 20241007 | 118 | 118 | 116 | 117 | 130,600 | 0 | 100% | 99% | 122% | -- | 97% | 98% | 116% | 94% | 102% |
| 20241008 | 117 | 117 | 113 | 114 | 226,400 | -3 | 97% | 97% | 173% | ▼ | 101% | 100% | 118% | 91% | 100% |
| 20241009 | 115 | 116 | 113 | 116 | 132,900 | 2 | 102% | 101% | 59% | ▲ | 99% | 98% | 118% | 93% | 102% |
| 20241010 | 115 | 116 | 114 | 114 | 144,800 | -2 | 98% | 99% | 109% | ▼ | 99% | 97% | 119% | 91% | 100% |
| 20241011 | 114 | 115 | 113 | 113 | 120,700 | -1 | 99% | 99% | 83% | ▼▼ | 101% | 96% | 119% | 90% | 100% |
| 20241015 | 114 | 115 | 113 | 115 | 98,100 | 2 | 102% | 101% | 81% | ▲ | 99% | 96% | 119% | 92% | 102% |
| 20241016 | 114 | 115 | 113 | 113 | 134,200 | -2 | 98% | 99% | 137% | ▼ | 98% | 100% | 120% | 90% | 100% |
| 20241017 | 113 | 113 | 111 | 111 | 178,000 | -2 | 98% | 98% | 133% | ▼▼ | 97% | 111% | 121% | 89% | 100% |
| 20241018 | 112 | 112 | 108 | 109 | 291,100 | -2 | 98% | 97% | 164% | ▼▼▼ | 100% | 114% | 125% | 87% | 100% |
| 20241021 | 109 | 110 | 107 | 109 | 139,800 | 0 | 100% | 100% | 48% | -- | 99% | 105% | 107% | 87% | 100% |
| 20241022 | 110 | 112 | 109 | 109 | 334,900 | 0 | 100% | 99% | 240% | -- | 103% | 105% | 107% | 87% | 100% |
| 20241023 | 110 | 115 | 108 | 113 | 324,400 | 4 | 104% | 103% | 97% | ▲ | 111% | 109% | 104% | 90% | 104% |
| 20241024 | 112 | 124 | 112 | 124 | 1,195,900 | 11 | 110% | 111% | 369% | ▲▲ | 93% | 102% | 108% | 99% | 114% |
| 20241025 | 121 | 121 | 112 | 113 | 792,900 | -11 | 91% | 93% | 66% | ▼ | 105% | 117% | 119% | 91% | 104% |
| 20241028 | 110 | 116 | 108 | 115 | 297,900 | 2 | 102% | 105% | 38% | ▲ | 102% | 119% | 115% | 93% | 106% |
| 20241029 | 114 | 120 | 114 | 116 | 316,200 | 1 | 101% | 102% | 106% | ▲▲ | 103% | 115% | 111% | 94% | 106% |
| 20241030 | 118 | 124 | 118 | 122 | 331,700 | 6 | 105% | 103% | 105% | ▲▲▲ | 102% | 98% | 108% | 98% | 112% |
| 20241031 | 121 | 127 | 117 | 124 | 481,900 | 2 | 102% | 102% | 145% | ▲▲▲▲ | 106% | 97% | 107% | 100% | 114% |
| 20241101 | 122 | 134 | 122 | 129 | 758,500 | 5 | 104% | 106% | 157% | ▲▲▲▲▲ | 101% | 87% | 101% | 100% | 118% |
| 20241105 | 134 | 136 | 129 | 136 | 523,600 | 7 | 105% | 101% | 69% | ▲▲▲▲▲▲ | 84% | 83% | 97% | 100% | 125% |
| 20241106 | 139 | 145 | 116 | 117 | 2,443,500 | -19 | 86% | 84% | 467% | ▼ | 97% | 95% | 111% | 86% | 107% |
| 20241107 | 122 | 127 | 116 | 118 | 1,069,700 | 1 | 101% | 97% | 44% | ▲ | 98% | 94% | 114% | 87% | 108% |
| 20241108 | 118 | 120 | 116 | 116 | 454,000 | -2 | 98% | 98% | 42% | ▼ | 99% | 96% | 116% | 85% | 106% |
| 20241111 | 116 | 116 | 112 | 115 | 634,300 | -1 | 99% | 99% | 140% | ▼▼ | 102% | 99% | 118% | 85% | 106% |
| 20241112 | 114 | 117 | 113 | 116 | 295,800 | 1 | 101% | 102% | 47% | ▲ | 97% | 99% | 117% | 85% | 106% |
| 20241113 | 115 | 116 | 108 | 111 | 718,300 | -5 | 96% | 97% | 243% | ▼ | 98% | 102% | 121% | 82% | 102% |
| 20241114 | 112 | 112 | 110 | 110 | 311,400 | -1 | 99% | 98% | 43% | ▼▼ | 101% | 106% | 123% | 81% | 101% |
| 20241115 | 110 | 111 | 109 | 111 | 190,400 | 1 | 101% | 101% | 61% | ▲ | 102% | 118% | 122% | 82% | 102% |
| 20241118 | 111 | 114 | 110 | 113 | 160,200 | 2 | 102% | 102% | 84% | ▲▲ | 102% | 117% | 121% | 83% | 104% |
| 20241119 | 112 | 114 | 112 | 114 | 161,800 | 1 | 101% | 102% | 101% | ▲▲▲ | 99% | 114% | 111% | 84% | 105% |
| 20241120 | 114 | 117 | 112 | 113 | 434,700 | -1 | 99% | 99% | 269% | ▼ | 103% | 114% | 109% | 83% | 103% |
| 20241121 | 114 | 118 | 114 | 117 | 298,000 | 4 | 104% | 103% | 69% | ▲ | 111% | 111% | 104% | 86% | 106% |
| 20241122 | 118 | 137 | 118 | 131 | 2,906,000 | 14 | 112% | 111% | 975% | ▲▲ | 96% | 99% | 93% | 96% | 119% |
| 20241125 | 132 | 132 | 125 | 127 | 1,335,400 | -4 | 97% | 96% | 46% | ▼ | 101% | 105% | 95% | 93% | 115% |
| 20241126 | 129 | 132 | 125 | 130 | 236,300 | 3 | 102% | 101% | 18% | ▲ | 96% | 102% | 93% | 96% | 118% |
| 20241127 | 132 | 132 | 125 | 127 | 327,700 | -3 | 98% | 96% | 139% | ▼ | 103% | 106% | 97% | 93% | 115% |
| 20241128 | 127 | 131 | 126 | 131 | 158,700 | 4 | 103% | 103% | 48% | ▲ | 98% | 96% | 94% | 96% | 119% |
| 20241129 | 131 | 135 | 129 | 129 | 282,900 | -2 | 98% | 98% | 178% | ▼ | 103% | 95% | 94% | 95% | 117% |
| 20241202 | 131 | 137 | 129 | 135 | 431,700 | 6 | 105% | 103% | 153% | ▲ | 99% | 88% | 90% | 99% | 123% |
| 20241203 | 136 | 139 | 130 | 135 | 666,400 | 0 | 100% | 99% | 154% | -- | 93% | 89% | 91% | 100% | 123% |
| 20241204 | 135 | 135 | 126 | 126 | 414,800 | -9 | 93% | 93% | 62% | ▼ | 97% | 93% | 95% | 93% | 115% |
| 20241205 | 128 | 128 | 124 | 124 | 218,000 | -2 | 98% | 97% | 53% | ▼▼ | 98% | 98% | 97% | 92% | 113% |
| 20241206 | 123 | 123 | 120 | 120 | 162,200 | -4 | 97% | 98% | 74% | ▼▼▼ | 99% | 99% | 0% | 89% | 109% |
| 20241209 | 121 | 122 | 120 | 120 | 97,200 | 0 | 100% | 99% | 60% | -- | 98% | 102% | 0% | 89% | 109% |
| 20241210 | 120 | 120 | 118 | 118 | 105,300 | -2 | 98% | 98% | 108% | ▼ | 101% | 104% | 0% | 87% | 107% |
| 20241211 | 118 | 119 | 116 | 119 | 161,600 | 1 | 101% | 101% | 153% | ▲ | 100% | 103% | 0% | 88% | 108% |
| 20241212 | 120 | 122 | 119 | 120 | 174,200 | 1 | 101% | 100% | 108% | ▲▲ | 98% | 101% | 0% | 89% | 108% |
| 20241213 | 122 | 122 | 118 | 119 | 125,200 | -1 | 99% | 98% | 72% | ▼ | 103% | 103% | 0% | 88% | 105% |
| 20241216 | 118 | 123 | 116 | 122 | 216,700 | 3 | 103% | 103% | 173% | ▲ | 101% | 98% | 0% | 90% | 108% |
| 20241217 | 122 | 123 | 120 | 123 | 156,900 | 1 | 101% | 101% | 72% | ▲▲ | 95% | 0% | 0% | 91% | 109% |
| 20241218 | 130 | 131 | 122 | 123 | 877,700 | 0 | 100% | 95% | 559% | -- | 99% | 0% | 0% | 91% | 105% |
| 20241219 | 122 | 123 | 120 | 121 | 228,000 | -2 | 98% | 99% | 26% | ▼ | 98% | 0% | 0% | 90% | 103% |
| 20241220 | 122 | 123 | 118 | 119 | 184,100 | -2 | 98% | 98% | 81% | ▼▼ | % | % | % | 88% | 101% |
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 | 0 | 1,189,000 | 0 | 417,800 | 0 | 771,200 |
| 2024-12-06 | 0 | 1,126,000 | 0 | 382,200 | 0 | 743,800 |
| 2024-11-29 | 0 | 1,248,800 | 0 | 467,100 | 0 | 781,700 |
| 2024-11-22 | 0 | 1,317,100 | 0 | 448,500 | 0 | 868,600 |
| 2024-11-15 | 0 | 1,391,200 | 0 | 364,900 | 0 | 1,026,300 |
| 2024-11-08 | 0 | 1,591,500 | 0 | 665,000 | 0 | 926,500 |
| 2024-11-01 | 0 | 1,606,800 | 0 | 695,200 | 0 | 911,600 |
| 2024-10-25 | 0 | 1,763,900 | 0 | 410,900 | 0 | 1,353,000 |
| 2024-10-18 | 0 | 1,382,800 | 0 | 393,000 | 0 | 989,800 |
| 2024-10-11 | 0 | 1,322,900 | 0 | 356,000 | 0 | 966,900 |
| 2024-10-04 | 0 | 1,282,500 | 0 | 348,100 | 0 | 934,400 |
| 2024-09-27 | 0 | 1,253,000 | 0 | 349,700 | 0 | 903,300 |
| 2024-09-20 | 0 | 1,256,100 | 0 | 335,500 | 0 | 920,600 |
| 2024-09-13 | 0 | 1,232,500 | 0 | 337,600 | 0 | 894,900 |
| 2024-09-06 | 0 | 1,250,400 | 0 | 363,500 | 0 | 886,900 |
| 2024-08-30 | 0 | 1,142,900 | 0 | 344,000 | 0 | 798,900 |
| 2024-08-23 | 0 | 1,142,800 | 0 | 353,100 | 0 | 789,700 |
| 2024-08-16 | 0 | 1,139,700 | 0 | 348,600 | 0 | 791,100 |
| 2024-08-09 | 0 | 1,108,100 | 0 | 346,900 | 0 | 761,200 |
| 2024-08-02 | 0 | 1,605,700 | 0 | 678,200 | 0 | 927,500 |
| 2024-07-26 | 0 | 1,618,600 | 0 | 620,800 | 0 | 997,800 |
| 2024-07-19 | 0 | 1,504,600 | 0 | 595,100 | 0 | 909,500 |
| 2024-07-12 | 0 | 1,468,700 | 0 | 588,400 | 0 | 880,300 |
| 2024-07-05 | 0 | 1,523,500 | 0 | 609,600 | 0 | 913,900 |
| 2024-06-28 | 0 | 1,496,900 | 0 | 585,000 | 0 | 911,900 |
| 2024-06-21 | 500 | 1,534,200 | 500 | 569,000 | 0 | 965,200 |
| 2024-06-14 | 0 | 1,549,300 | 0 | 576,200 | 0 | 973,100 |
| 2024-06-07 | 0 | 1,677,900 | 0 | 574,000 | 0 | 1,103,900 |
| 2024-05-31 | 4,000 | 1,622,900 | 4,000 | 588,800 | 0 | 1,034,100 |
| 2024-05-24 | 0 | 1,957,300 | 0 | 571,300 | 0 | 1,386,000 |
| 2024-05-17 | 0 | 1,941,500 | 0 | 570,300 | 0 | 1,371,200 |
| 2024-05-10 | 0 | 2,101,200 | 0 | 651,300 | 0 | 1,449,900 |
| 2024-05-02 | 1,000 | 2,089,700 | 1,000 | 638,300 | 0 | 1,451,400 |
| 2024-04-26 | 0 | 1,594,700 | 0 | 560,700 | 0 | 1,034,000 |
| 2024-04-19 | 0 | 1,521,300 | 0 | 552,500 | 0 | 968,800 |
| 2024-04-12 | 0 | 1,546,700 | 0 | 538,700 | 0 | 1,008,000 |
| 2024-04-05 | 0 | 1,533,500 | 0 | 536,100 | 0 | 997,400 |
| 2024-03-29 | 0 | 1,469,600 | 0 | 547,000 | 0 | 922,600 |
| 2024-03-22 | 0 | 1,475,100 | 0 | 547,900 | 0 | 927,200 |
| 2024-03-15 | 0 | 1,626,700 | 0 | 567,500 | 0 | 1,059,200 |
| 2024-03-08 | 0 | 1,637,200 | 0 | 561,100 | 0 | 1,076,100 |
| 2024-03-01 | 0 | 1,685,300 | 0 | 573,100 | 0 | 1,112,200 |
| 2024-02-22 | 0 | 1,691,600 | 0 | 570,800 | 0 | 1,120,800 |
| 2024-02-16 | 0 | 1,733,200 | 0 | 593,800 | 0 | 1,139,400 |
| 2024-02-09 | 0 | 1,778,500 | 0 | 637,400 | 0 | 1,141,100 |
| 2024-02-02 | 0 | 1,661,600 | 0 | 609,300 | 0 | 1,052,300 |
| 2024-01-26 | 0 | 1,605,700 | 0 | 591,000 | 0 | 1,014,700 |
| 2024-01-19 | 0 | 1,681,700 | 0 | 574,700 | 0 | 1,107,000 |
| 2024-01-12 | 0 | 1,670,700 | 0 | 573,400 | 0 | 1,097,300 |
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 |
|---|---|---|---|
| 4772 | 1 | 株式会社ストリームメディアコーポレーション | 2024-12-21 20:23:50 |
| 4772 | 2 | 財務報告の基本方針｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:26 |
| 4772 | 2 | 株価情報｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:25 |
| 4772 | 2 | 株主総会｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:24 |
| 4772 | 2 | 配当の状況｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:23 |
| 4772 | 2 | 基本株式情報｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:22 |
| 4772 | 2 | 有価証券報告書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:20 |
| 4772 | 2 | 有価証券報告書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:19 |
| 4772 | 2 | 決算短信｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:18 |
| 4772 | 2 | キャッシュ・フロー計算書｜IR情報｜株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:17 |