| 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 | 386 | 391 | 384 | 386 | 9,500 | -8 | 98% | 100% | 328% | ▼ | 99% | 103% | 99% | 95% | 105% |
| 20240925 | 392 | 392 | 385 | 388 | 6,100 | 2 | 101% | 99% | 64% | ▲ | 99% | 104% | 100% | 95% | 103% |
| 20240926 | 390 | 390 | 385 | 386 | 4,600 | -2 | 99% | 99% | 75% | ▼ | 103% | 102% | 100% | 95% | 102% |
| 20240927 | 389 | 407 | 385 | 399 | 29,400 | 13 | 103% | 103% | 639% | ▲ | 100% | 98% | 98% | 98% | 105% |
| 20240930 | 398 | 399 | 390 | 398 | 3,600 | -1 | 100% | 100% | 12% | ▼ | 102% | 98% | 96% | 98% | 103% |
| 20241001 | 398 | 407 | 398 | 405 | 15,900 | 7 | 102% | 102% | 442% | ▲ | 99% | 98% | 96% | 100% | 105% |
| 20241002 | 399 | 406 | 397 | 397 | 7,900 | -8 | 98% | 99% | 50% | ▼ | 99% | 98% | 96% | 98% | 103% |
| 20241003 | 397 | 405 | 389 | 392 | 21,700 | -5 | 99% | 99% | 275% | ▼▼ | 99% | 99% | 96% | 97% | 102% |
| 20241004 | 392 | 394 | 389 | 390 | 4,500 | -2 | 99% | 99% | 21% | ▼▼▼ | 99% | 98% | 94% | 96% | 101% |
| 20241007 | 394 | 394 | 387 | 390 | 5,000 | 0 | 100% | 99% | 111% | -- | 100% | 100% | 95% | 96% | 101% |
| 20241008 | 390 | 392 | 389 | 391 | 2,500 | 1 | 100% | 100% | 50% | ▲ | 99% | 100% | 95% | 97% | 101% |
| 20241009 | 390 | 395 | 387 | 387 | 4,500 | -4 | 99% | 99% | 180% | ▼ | 100% | 99% | 97% | 96% | 100% |
| 20241010 | 387 | 390 | 386 | 388 | 1,900 | 1 | 100% | 100% | 42% | ▲ | 99% | 98% | 97% | 96% | 101% |
| 20241011 | 390 | 390 | 386 | 386 | 2,000 | -2 | 99% | 99% | 105% | ▼ | 101% | 99% | 98% | 95% | 100% |
| 20241015 | 386 | 389 | 384 | 389 | 4,900 | 3 | 101% | 101% | 245% | ▲ | 99% | 98% | 98% | 96% | 101% |
| 20241016 | 386 | 387 | 382 | 383 | 5,700 | -6 | 98% | 99% | 116% | ▼ | 100% | 97% | 100% | 95% | 100% |
| 20241017 | 384 | 385 | 383 | 383 | 2,000 | 0 | 100% | 100% | 35% | -- | 100% | 98% | 101% | 95% | 100% |
| 20241018 | 381 | 383 | 381 | 381 | 2,700 | -2 | 99% | 100% | 135% | ▼ | 99% | 97% | 101% | 94% | 100% |
| 20241021 | 382 | 383 | 375 | 377 | 19,600 | -4 | 99% | 99% | 726% | ▼▼ | 98% | 97% | 103% | 93% | 100% |
| 20241022 | 377 | 377 | 371 | 371 | 8,600 | -6 | 98% | 98% | 44% | ▼▼▼ | 100% | 99% | 105% | 92% | 100% |
| 20241023 | 371 | 372 | 367 | 372 | 5,400 | 1 | 100% | 100% | 63% | ▲ | 100% | 100% | 105% | 92% | 100% |
| 20241024 | 370 | 370 | 366 | 370 | 6,600 | -2 | 99% | 100% | 122% | ▼ | 98% | 99% | 105% | 91% | 100% |
| 20241025 | 372 | 372 | 361 | 363 | 9,300 | -7 | 98% | 98% | 141% | ▼▼ | 99% | 101% | 106% | 90% | 100% |
| 20241028 | 368 | 368 | 361 | 365 | 3,900 | 2 | 101% | 99% | 42% | ▲ | 101% | 102% | 107% | 90% | 101% |
| 20241029 | 364 | 369 | 361 | 369 | 11,700 | 4 | 101% | 101% | 300% | ▲▲ | 100% | 101% | 106% | 91% | 102% |
| 20241030 | 368 | 370 | 368 | 368 | 2,700 | -1 | 100% | 100% | 23% | ▼ | 100% | 100% | 105% | 93% | 101% |
| 20241031 | 370 | 371 | 367 | 370 | 13,200 | 2 | 101% | 100% | 489% | ▲ | 101% | 104% | 107% | 94% | 102% |
| 20241101 | 364 | 368 | 364 | 367 | 3,200 | -3 | 99% | 101% | 24% | ▼ | 100% | 102% | 105% | 94% | 101% |
| 20241105 | 370 | 371 | 367 | 370 | 7,500 | 3 | 101% | 100% | 234% | ▲ | 101% | 102% | 106% | 95% | 102% |
| 20241106 | 367 | 371 | 367 | 369 | 2,800 | -1 | 100% | 101% | 37% | ▼ | 101% | 102% | 106% | 94% | 102% |
| 20241107 | 369 | 372 | 369 | 371 | 14,600 | 2 | 101% | 101% | 521% | ▲ | 101% | 103% | 105% | 95% | 102% |
| 20241108 | 373 | 377 | 373 | 377 | 16,800 | 6 | 102% | 101% | 115% | ▲▲ | 99% | 102% | 103% | 97% | 104% |
| 20241111 | 377 | 380 | 375 | 375 | 3,100 | -2 | 99% | 99% | 18% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20241112 | 376 | 380 | 375 | 375 | 10,100 | 0 | 100% | 100% | 326% | -- | 99% | 103% | 103% | 96% | 103% |
| 20241113 | 379 | 380 | 374 | 377 | 9,400 | 2 | 101% | 99% | 93% | ▲ | 98% | 100% | 100% | 98% | 104% |
| 20241114 | 390 | 390 | 377 | 384 | 59,000 | 7 | 102% | 98% | 628% | ▲▲ | 100% | 102% | 102% | 100% | 106% |
| 20241115 | 384 | 385 | 380 | 385 | 7,700 | 1 | 100% | 100% | 13% | ▲▲▲ | 100% | 102% | 102% | 100% | 106% |
| 20241118 | 384 | 385 | 380 | 385 | 9,300 | 0 | 100% | 100% | 121% | -- | 101% | 101% | 101% | 100% | 106% |
| 20241119 | 385 | 390 | 382 | 390 | 19,100 | 5 | 101% | 101% | 205% | ▲ | 100% | 100% | 98% | 100% | 107% |
| 20241120 | 390 | 393 | 385 | 390 | 17,500 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 107% |
| 20241121 | 389 | 390 | 385 | 390 | 6,200 | 0 | 100% | 100% | 35% | -- | 100% | 100% | 101% | 100% | 107% |
| 20241122 | 390 | 391 | 389 | 390 | 25,300 | 0 | 100% | 100% | 408% | -- | 100% | 100% | 101% | 100% | 107% |
| 20241125 | 390 | 391 | 389 | 390 | 14,600 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 101% | 100% | 107% |
| 20241126 | 390 | 390 | 388 | 390 | 6,300 | 0 | 100% | 100% | 43% | -- | 99% | 100% | 101% | 100% | 106% |
| 20241127 | 389 | 390 | 385 | 386 | 8,200 | -4 | 99% | 99% | 130% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20241128 | 389 | 390 | 389 | 390 | 1,900 | 4 | 101% | 100% | 23% | ▲ | 101% | 99% | 102% | 100% | 106% |
| 20241129 | 387 | 390 | 387 | 390 | 9,600 | 0 | 100% | 101% | 505% | -- | 100% | 98% | 101% | 100% | 106% |
| 20241202 | 390 | 391 | 389 | 389 | 5,900 | -1 | 100% | 100% | 61% | ▼ | 100% | 98% | 101% | 100% | 105% |
| 20241203 | 389 | 390 | 387 | 390 | 10,400 | 1 | 100% | 100% | 176% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241204 | 385 | 388 | 384 | 384 | 20,200 | -6 | 98% | 100% | 194% | ▼ | 99% | 99% | 102% | 98% | 104% |
| 20241205 | 385 | 387 | 382 | 383 | 22,700 | -1 | 100% | 99% | 112% | ▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20241206 | 383 | 384 | 382 | 383 | 11,500 | 0 | 100% | 100% | 51% | -- | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 383 | 383 | 378 | 381 | 23,000 | -2 | 99% | 99% | 200% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 381 | 382 | 378 | 381 | 28,100 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241211 | 382 | 383 | 381 | 383 | 19,800 | 2 | 101% | 100% | 70% | ▲ | 100% | 102% | 0% | 98% | 101% |
| 20241212 | 382 | 384 | 380 | 381 | 13,100 | -2 | 99% | 100% | 66% | ▼ | 100% | 103% | 0% | 98% | 100% |
| 20241213 | 382 | 383 | 380 | 383 | 23,600 | 2 | 101% | 100% | 180% | ▲ | 99% | 103% | 0% | 98% | 101% |
| 20241216 | 383 | 384 | 380 | 381 | 24,200 | -2 | 99% | 99% | 103% | ▼ | 100% | 102% | 0% | 98% | 100% |
| 20241217 | 381 | 383 | 380 | 380 | 28,300 | -1 | 100% | 100% | 117% | ▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241218 | 384 | 393 | 384 | 390 | 48,400 | 10 | 103% | 102% | 171% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 394 | 395 | 390 | 393 | 43,200 | 3 | 101% | 100% | 89% | ▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241220 | 393 | 393 | 386 | 388 | 33,900 | -5 | 99% | 99% | 78% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 417,400 | 0 | 247,500 | 0 | 169,900 |
| 2024-12-06 | 0 | 390,000 | 0 | 243,300 | 0 | 146,700 |
| 2024-11-29 | 0 | 389,800 | 0 | 231,200 | 0 | 158,600 |
| 2024-11-22 | 0 | 377,800 | 0 | 216,600 | 0 | 161,200 |
| 2024-11-15 | 0 | 360,400 | 0 | 207,000 | 0 | 153,400 |
| 2024-11-08 | 0 | 412,400 | 0 | 246,700 | 0 | 165,700 |
| 2024-11-01 | 0 | 396,700 | 0 | 249,600 | 0 | 147,100 |
| 2024-10-25 | 0 | 383,600 | 0 | 243,500 | 0 | 140,100 |
| 2024-10-18 | 0 | 366,100 | 0 | 233,400 | 0 | 132,700 |
| 2024-10-11 | 0 | 362,100 | 0 | 231,800 | 0 | 130,300 |
| 2024-10-04 | 0 | 361,000 | 0 | 231,500 | 0 | 129,500 |
| 2024-09-27 | 0 | 366,600 | 0 | 232,800 | 0 | 133,800 |
| 2024-09-20 | 0 | 364,700 | 0 | 224,900 | 0 | 139,800 |
| 2024-09-13 | 0 | 363,600 | 0 | 224,000 | 0 | 139,600 |
| 2024-09-06 | 0 | 360,700 | 0 | 223,600 | 0 | 137,100 |
| 2024-08-30 | 0 | 354,300 | 0 | 216,900 | 0 | 137,400 |
| 2024-08-23 | 0 | 351,600 | 0 | 214,700 | 0 | 136,900 |
| 2024-08-16 | 0 | 366,400 | 0 | 229,600 | 0 | 136,800 |
| 2024-08-09 | 0 | 369,700 | 0 | 264,200 | 0 | 105,500 |
| 2024-08-02 | 0 | 343,900 | 0 | 236,300 | 0 | 107,600 |
| 2024-07-26 | 0 | 331,600 | 0 | 236,800 | 0 | 94,800 |
| 2024-07-19 | 0 | 322,600 | 0 | 227,300 | 0 | 95,300 |
| 2024-07-12 | 0 | 324,200 | 0 | 225,400 | 0 | 98,800 |
| 2024-07-05 | 0 | 328,400 | 0 | 226,000 | 0 | 102,400 |
| 2024-06-28 | 0 | 326,200 | 0 | 223,400 | 0 | 102,800 |
| 2024-06-21 | 0 | 319,100 | 0 | 220,600 | 0 | 98,500 |
| 2024-06-14 | 0 | 325,200 | 0 | 220,000 | 0 | 105,200 |
| 2024-06-07 | 0 | 310,400 | 0 | 217,800 | 0 | 92,600 |
| 2024-05-31 | 0 | 308,400 | 0 | 220,300 | 0 | 88,100 |
| 2024-05-24 | 0 | 307,100 | 0 | 216,800 | 0 | 90,300 |
| 2024-05-17 | 0 | 317,300 | 0 | 221,200 | 0 | 96,100 |
| 2024-05-10 | 0 | 315,100 | 0 | 210,300 | 0 | 104,800 |
| 2024-05-02 | 0 | 312,800 | 0 | 211,700 | 0 | 101,100 |
| 2024-04-26 | 0 | 314,400 | 0 | 211,400 | 0 | 103,000 |
| 2024-04-19 | 0 | 310,500 | 0 | 211,000 | 0 | 99,500 |
| 2024-04-12 | 0 | 300,900 | 0 | 199,700 | 0 | 101,200 |
| 2024-04-05 | 0 | 298,600 | 0 | 209,900 | 0 | 88,700 |
| 2024-03-29 | 8,700 | 156,000 | 8,700 | 119,900 | 0 | 36,100 |
| 2024-03-22 | 0 | 183,800 | 0 | 141,700 | 0 | 42,100 |
| 2024-03-15 | 0 | 201,100 | 0 | 153,000 | 0 | 48,100 |
| 2024-03-08 | 0 | 207,500 | 0 | 153,000 | 0 | 54,500 |
| 2024-03-01 | 0 | 199,500 | 0 | 145,300 | 0 | 54,200 |
| 2024-02-22 | 0 | 207,000 | 0 | 145,900 | 0 | 61,100 |
| 2024-02-16 | 0 | 205,700 | 0 | 146,000 | 0 | 59,700 |
| 2024-02-09 | 0 | 207,600 | 0 | 149,700 | 0 | 57,900 |
| 2024-02-02 | 0 | 202,600 | 0 | 146,900 | 0 | 55,700 |
| 2024-01-26 | 0 | 204,600 | 0 | 147,200 | 0 | 57,400 |
| 2024-01-19 | 0 | 206,100 | 0 | 143,600 | 0 | 62,500 |
| 2024-01-12 | 0 | 198,600 | 0 | 144,900 | 0 | 53,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 自己株式取得に係る事項の決定に関するお知らせ（会社法第459条第１項の規定による定款の定めに基づく自己株式の取得） |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 構造改革の実施に関するお知らせ |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 配当方針の変更（累進配当の導入）および 配当予想の修正（記念配当）に関するお知らせ |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 2025年３月期 第２四半期 決算説明資料 |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:30 | ＳＳＳＫ ＨＤ | 中期経営計画策定に関するお知らせ |
| 20241108 | 15:30 | ＳＳＳＫ ＨＤ | 特別利益の計上（投資有価証券売却益）に関するお知らせ |
| 20240829 | 15:00 | ＳＳＳＫ ＨＤ | 本社移転日の決定に関するお知らせ |
| 20240726 | 15:00 | ＳＳＳＫ ＨＤ | 支配株主等に関する事項について |
| 20240624 | 16:45 | ＳＳＳＫ ＨＤ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 12:00 | ＳＳＳＫ ＨＤ | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ （会社法第234条第４項および第５項の規程に基づく自己株式の買取り） |
| 20240401 | 15:45 | ＳＳＳＫ ＨＤ | 経営統合に伴う持株会社体制への移行完了及び役員体制に関するお知らせ |
| 20240329 | 16:45 | Ｓシャワー | 基準日後株主の議決権付与に関するお知らせ |
| 20240301 | 15:00 | Ｓシャワー | 特別損失（減損損失）の計上及び連結業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | Ｓシャワー | 株式交換により増加する「資本準備金」の額の減少及び「その他資本剰余金」への振替に関するお知らせ |
| 20240213 | 15:00 | Ｓシャワー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240126 | 16:30 | Ｓシャワー | 本社移転に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4838 | 1 | 株式会社スペースシャワーネットワーク | 2024-12-21 20:24:28 |
| 4838 | 2 | 2024-06-14 23:26:23 | |
| 4838 | 2 | 2024-06-14 11:59:36 | |
| 4838 | 2 | 2024-06-14 11:59:35 | |
| 4838 | 2 | 2024-06-14 11:59:34 | |
| 4838 | 2 | 2024-06-14 11:59:33 | |
| 4838 | 2 | 2024-06-14 11:59:32 | |
| 4838 | 2 | 2024-06-14 11:59:30 | |
| 4838 | 3 | 音楽イベントにおける撮影用クレーンの転倒事故に関して | 重要なお知らせ - 株式会社スペースシャワーネットワーク | 2024-10-11 17:28:33 |
| 4838 | 3 | 弊社を装った不審なメールにご注意ください | 重要なお知らせ - 株式会社スペースシャワーネットワーク | 2024-08-20 21:32:00 |