| 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 | 298 | 300 | 298 | 298 | 16,500 | 0 | 100% | 100% | 28% | -- | 99% | 99% | 99% | 98% | 103% |
| 20240925 | 299 | 299 | 297 | 297 | 17,700 | -1 | 100% | 99% | 107% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20240926 | 297 | 300 | 296 | 296 | 5,700 | -1 | 100% | 100% | 32% | ▼▼ | 100% | 101% | 97% | 98% | 103% |
| 20240927 | 296 | 299 | 296 | 296 | 7,600 | 0 | 100% | 100% | 133% | -- | 99% | 104% | 99% | 98% | 103% |
| 20240930 | 291 | 293 | 287 | 287 | 12,500 | -9 | 97% | 99% | 164% | ▼ | 103% | 106% | 99% | 95% | 100% |
| 20241001 | 287 | 296 | 287 | 296 | 15,600 | 9 | 103% | 103% | 125% | ▲ | 100% | 104% | 93% | 98% | 103% |
| 20241002 | 293 | 294 | 292 | 292 | 4,400 | -4 | 99% | 100% | 28% | ▼ | 100% | 99% | 91% | 97% | 102% |
| 20241003 | 298 | 300 | 295 | 298 | 13,500 | 6 | 102% | 100% | 307% | ▲ | 101% | 98% | 90% | 100% | 104% |
| 20241004 | 300 | 303 | 297 | 303 | 19,100 | 5 | 102% | 101% | 141% | ▲▲ | 100% | 94% | 89% | 100% | 106% |
| 20241007 | 306 | 307 | 303 | 305 | 38,400 | 2 | 101% | 100% | 201% | ▲▲▲ | 99% | 96% | 91% | 100% | 106% |
| 20241008 | 299 | 300 | 295 | 295 | 31,500 | -10 | 97% | 99% | 82% | ▼ | 100% | 97% | 92% | 97% | 103% |
| 20241009 | 296 | 298 | 295 | 295 | 16,200 | 0 | 100% | 100% | 51% | -- | 98% | 97% | 92% | 97% | 103% |
| 20241010 | 294 | 294 | 288 | 289 | 12,200 | -6 | 98% | 98% | 75% | ▼ | 99% | 94% | 94% | 95% | 101% |
| 20241011 | 289 | 290 | 286 | 286 | 8,300 | -3 | 99% | 99% | 68% | ▼▼ | 100% | 94% | 94% | 94% | 100% |
| 20241015 | 288 | 290 | 287 | 287 | 10,000 | 1 | 100% | 100% | 120% | ▲ | 99% | 94% | 0% | 94% | 100% |
| 20241016 | 287 | 287 | 283 | 285 | 7,000 | -2 | 99% | 99% | 70% | ▼ | 97% | 93% | 0% | 93% | 100% |
| 20241017 | 281 | 281 | 270 | 273 | 39,200 | -12 | 96% | 97% | 560% | ▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20241018 | 269 | 273 | 265 | 267 | 35,800 | -6 | 98% | 99% | 91% | ▼▼▼ | 103% | 100% | 0% | 88% | 100% |
| 20241021 | 262 | 274 | 262 | 271 | 69,300 | 4 | 101% | 103% | 194% | ▲ | 99% | 102% | 0% | 89% | 101% |
| 20241022 | 265 | 270 | 262 | 262 | 26,700 | -9 | 97% | 99% | 39% | ▼ | 100% | 104% | 0% | 86% | 100% |
| 20241023 | 260 | 264 | 252 | 261 | 29,600 | -1 | 100% | 100% | 111% | ▼▼ | 101% | 105% | 0% | 86% | 100% |
| 20241024 | 259 | 263 | 259 | 262 | 23,500 | 1 | 100% | 101% | 79% | ▲ | 99% | 0% | 0% | 86% | 100% |
| 20241025 | 262 | 263 | 254 | 260 | 32,600 | -2 | 99% | 99% | 139% | ▼ | 106% | 0% | 0% | 85% | 100% |
| 20241028 | 253 | 269 | 253 | 269 | 60,600 | 9 | 103% | 106% | 186% | ▲ | 104% | 0% | 0% | 88% | 103% |
| 20241029 | 261 | 273 | 261 | 271 | 149,600 | 2 | 101% | 104% | 247% | ▲▲ | % | % | % | 89% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-25 | 0 | 163,200 | 0 | 60,200 | 0 | 103,000 |
| 2024-10-18 | 0 | 219,200 | 0 | 100,000 | 0 | 119,200 |
| 2024-10-11 | 0 | 247,800 | 0 | 120,700 | 0 | 127,100 |
| 2024-10-04 | 0 | 275,000 | 0 | 139,000 | 0 | 136,000 |
| 2024-09-27 | 0 | 340,600 | 0 | 189,000 | 0 | 151,600 |
| 2024-09-20 | 0 | 409,600 | 0 | 249,000 | 0 | 160,600 |
| 2024-09-13 | 0 | 385,500 | 0 | 203,200 | 0 | 182,300 |
| 2024-09-06 | 0 | 371,300 | 0 | 176,100 | 0 | 195,200 |
| 2024-08-30 | 0 | 378,600 | 0 | 173,800 | 0 | 204,800 |
| 2024-08-23 | 0 | 364,800 | 0 | 182,000 | 0 | 182,800 |
| 2024-08-16 | 0 | 371,000 | 0 | 169,900 | 0 | 201,100 |
| 2024-08-09 | 3,000 | 474,900 | 3,000 | 250,500 | 0 | 224,400 |
| 2024-08-02 | 0 | 538,600 | 0 | 270,300 | 0 | 268,300 |
| 2024-07-26 | 0 | 516,200 | 0 | 263,800 | 0 | 252,400 |
| 2024-07-19 | 0 | 509,300 | 0 | 261,700 | 0 | 247,600 |
| 2024-07-12 | 0 | 496,100 | 0 | 257,800 | 0 | 238,300 |
| 2024-07-05 | 0 | 475,000 | 0 | 256,400 | 0 | 218,600 |
| 2024-06-28 | 0 | 466,700 | 0 | 257,400 | 0 | 209,300 |
| 2024-06-21 | 0 | 459,200 | 0 | 252,300 | 0 | 206,900 |
| 2024-06-14 | 0 | 456,000 | 0 | 241,100 | 0 | 214,900 |
| 2024-06-07 | 0 | 419,900 | 0 | 162,300 | 0 | 257,600 |
| 2024-05-31 | 0 | 420,400 | 0 | 158,200 | 0 | 262,200 |
| 2024-05-24 | 0 | 410,300 | 0 | 158,900 | 0 | 251,400 |
| 2024-05-17 | 0 | 409,500 | 0 | 159,300 | 0 | 250,200 |
| 2024-05-10 | 0 | 401,000 | 0 | 171,100 | 0 | 229,900 |
| 2024-05-02 | 0 | 404,100 | 0 | 162,600 | 0 | 241,500 |
| 2024-04-26 | 400 | 410,900 | 400 | 156,300 | 0 | 254,600 |
| 2024-04-19 | 0 | 437,900 | 0 | 155,500 | 0 | 282,400 |
| 2024-04-12 | 0 | 443,400 | 0 | 158,400 | 0 | 285,000 |
| 2024-04-05 | 0 | 426,700 | 0 | 161,000 | 0 | 265,700 |
| 2024-03-29 | 0 | 502,400 | 0 | 200,300 | 0 | 302,100 |
| 2024-03-22 | 1,800 | 483,300 | 1,800 | 150,200 | 0 | 333,100 |
| 2024-03-15 | 0 | 404,400 | 0 | 147,200 | 0 | 257,200 |
| 2024-03-08 | 0 | 394,400 | 0 | 149,200 | 0 | 245,200 |
| 2024-03-01 | 0 | 402,600 | 0 | 172,400 | 0 | 230,200 |
| 2024-02-22 | 0 | 417,300 | 0 | 174,200 | 0 | 243,100 |
| 2024-02-16 | 0 | 429,900 | 0 | 175,900 | 0 | 254,000 |
| 2024-02-09 | 0 | 442,800 | 0 | 151,000 | 0 | 291,800 |
| 2024-02-02 | 0 | 462,300 | 0 | 168,000 | 0 | 294,300 |
| 2024-01-26 | 0 | 470,700 | 0 | 162,800 | 0 | 307,900 |
| 2024-01-19 | 0 | 438,400 | 0 | 160,600 | 0 | 277,800 |
| 2024-01-12 | 0 | 423,200 | 0 | 157,000 | 0 | 266,200 |
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 |
|---|---|---|---|
| 4824 | 1 | システム開発とデジタルコンテンツ | 株式会社メディアシーク | 2024-12-21 20:24:15 |
| 4824 | 2 | 株主名簿管理人及び特別口座の口座管理機関変更のお知らせ... | 2024-09-27 20:29:45 |
| 4824 | 2 | 決算説明資料・説明動画 | 2024-06-21 15:36:04 |
| 4824 | 2 | IR情報 | 2024-06-18 07:22:09 |
| 4824 | 2 | 株式情報 | 2024-06-14 23:23:14 |
| 4824 | 2 | 財務情報 | 2024-06-14 23:23:09 |
| 4824 | 2 | 決算短信 | 株式会社メディアシーク | 2024-06-14 23:23:05 |
| 4824 | 2 | 電子公告 | 2024-06-14 23:23:02 |
| 4824 | 2 | IRニュース | 株式会社メディアシーク | 2024-06-14 23:22:59 |
| 4824 | 2 | 有価証券報告書 | 2024-06-14 19:29:53 |