5134--POPER-【情報・通信業】【教育業務】教育事業者用SaaS型業務管理プラットフォームの開発・提供
売上高:8290-当期純利益:260-総資産:8780-時価:2226207----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407176226226196191,000-1100%100%11%99%100%101%100%104%
202407186206206156163,100-3100%99%310%▼▼98%99%95%99%104%
202407196296296156188,0002100%98%258%100%100%94%100%104%
202407226196196196191,2001100%100%15%▲▲99%99%94%100%104%
202407236246276166161,400-3100%99%117%100%100%96%99%104%
202407246246246206238007101%100%57%100%102%101%100%105%
202407256146146086142,300-999%100%288%100%101%101%99%103%
202407266206206206205006101%100%22%99%101%102%100%104%
202407296216216126121,800-899%99%360%101%97%104%98%103%
2024073061962461962470012102%101%39%100%80%103%100%105%
20240731625625622622400-2100%100%57%101%80%104%100%105%
202408016206276206265,3004101%101%1325%98%83%106%100%105%
2024080261162559860014,900-2696%98%281%88%92%113%96%101%
2024080557057050050049,600-10083%88%333%▼▼97%109%133%80%100%
2024080649051546647521,100-2595%97%43%▼▼▼100%112%131%76%100%
2024080749950047849854,70023105%100%259%105%121%135%80%105%
2024080848251448250833,10010102%105%61%▲▲97%109%121%81%107%
202408095385385105244,50016103%97%14%▲▲▲100%105%122%84%110%
202408135335405335352,30011102%100%51%▲▲▲▲104%109%121%85%113%
202408145395585395582,50023104%104%109%▲▲▲▲▲105%108%117%89%117%
202408155565845565841,90026105%105%76%▲▲▲▲▲▲96%106%113%93%123%
2024081658358355056010,600-2496%96%558%99%112%118%89%118%
202408195605615565561,700-499%99%16%▼▼105%114%118%89%117%
202408205565855525853,30029105%105%194%104%112%114%93%123%
202408215756005665986,50013102%104%197%▲▲100%105%107%96%126%
2024082261569759861864,70020103%100%995%▲▲▲101%102%106%99%130%
2024082362065462062710,3009101%101%16%▲▲▲▲102%101%106%100%132%
202408266216376216332,1006101%102%20%▲▲▲▲▲104%101%106%100%133%
202408276236456236457,20012102%104%343%▲▲▲▲▲▲100%103%104%100%136%
202408286306306246302,900-1598%100%40%100%105%106%98%133%
20240829623623613620500-1098%100%17%▼▼100%102%98%96%131%
202408306246296126266,7006101%100%1340%101%101%93%97%132%
202409026286396286323,1006101%101%46%▲▲103%102%93%98%133%
202409036316556316522,10020103%103%68%▲▲▲103%104%94%100%137%
202409046226486206384,300-1498%103%205%100%100%93%98%128%
202409056296436196324,200-699%100%98%▼▼99%103%92%97%124%
202409066386386326327000100%99%17%--103%105%92%97%121%
202409096266456266441,60012102%103%229%98%95%89%99%120%
202409106436436296329,100-1298%98%569%97%91%89%97%114%
202409116386406096225,300-1098%97%58%▼▼103%90%89%95%112%
2024091264065862065810,70036106%103%202%94%89%88%100%118%
2024091364864859461029,300-4893%94%274%97%98%95%93%110%
2024091760060057057925,100-3195%97%86%▼▼100%103%100%88%100%
2024091857058757057012,100-998%100%48%▼▼▼98%99%97%87%100%
202409195855945725746,0004101%98%50%96%99%98%87%101%
202409205785795485579,400-1797%96%157%104%102%101%85%100%
2024092456161356158626,30029105%104%280%98%95%97%89%105%
202409255865865745773,000-998%98%11%98%97%98%88%104%
202409265785805535685,700-998%98%190%▼▼102%100%102%86%102%
202409275585725585703,2002100%102%56%99%100%0%87%102%
2024093056157554055812,800-1298%99%400%100%102%0%85%100%
202410015575645545583,6000100%100%28%--100%102%0%85%100%
20241002557557557557100-1100%100%3%102%102%0%85%100%
202410035515655515601,7003101%102%1700%100%101%0%85%101%
202410045635635625627002100%100%41%▲▲101%101%0%85%101%
202410075625675625671,0005101%101%143%▲▲▲100%101%0%86%102%
20241008564564564564500-399%100%50%100%0%0%86%101%
202410095555575555551,900-998%100%380%▼▼102%0%0%84%100%
202410105575755575672,70012102%102%142%100%0%0%86%102%
202410115695695685686001100%100%22%▲▲%%%86%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-040175,500088,300087,200
2024-09-270171,200092,000079,200
2024-09-200170,400091,400079,000
2024-09-130178,200094,900083,300
2024-09-060176,700099,000077,700
2024-08-300179,200099,200080,000
2024-08-230177,900098,200079,700
2024-08-160179,4000101,000078,400
2024-08-090190,2000110,700079,500
2024-08-020199,3000124,500074,800
2024-07-260196,2000120,900075,300
2024-07-190199,8000120,800079,000
2024-07-120198,4000120,900077,500
2024-07-050198,9000121,200077,700
2024-06-280199,3000122,100077,200
2024-06-210197,2000122,100075,100
2024-06-140195,7000122,500073,200
2024-06-070196,9000118,600078,300
2024-05-310193,4000118,200075,200
2024-05-240194,0000118,200075,800
2024-05-170192,9000118,000074,900
2024-05-100190,8000114,900075,900
2024-05-020195,4000120,300075,100
2024-04-260194,6000120,400074,200
2024-04-190194,8000121,800073,000
2024-04-120196,0000120,900075,100
2024-04-050196,7000121,400075,300
2024-03-290196,9000106,700090,200
2024-03-220193,900099,600094,300
2024-03-150204,0000109,700094,300
2024-03-083,500182,0003,500109,100072,900
2024-03-010184,0000111,100072,900
2024-02-220193,3000110,400082,900
2024-02-160187,8000110,300077,500
2024-02-090182,6000110,400072,200
2024-02-020178,2000111,500066,700
2024-01-260179,3000112,100067,200
2024-01-190192,9000113,800079,100
2024-01-120186,0000115,100070,900

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U6T43502024-08-15 15:32株式会社POPER光通信株式会社変更報告書
S100T4WV3502024-03-29 14:00株式会社POPER栗原 慎吾変更報告書

企業サイト更新情報

codecatesite_titlemodified
51341 Home - POPER2024-10-15 07:22:59
51342 IR Disclaimer - POPER2024-06-18 23:26:19
51342 IR Notice - POPER2024-06-18 23:26:17
51342 IR FAQ - POPER2024-06-18 23:26:15
51342 IR Calendar - POPER2024-06-18 23:26:14
51342 IR Highlight - POPER2024-06-18 23:26:12
51342 IR Meeting - POPER2024-06-18 23:26:10
51342 IR Stock - POPER2024-06-18 23:26:08
51342 IR Disclosure - POPER2024-06-18 23:26:06
51342 IR Governance - POPER2024-06-18 23:26:04