| 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 | 928 | 932 | 927 | 932 | 1,000 | 7 | 101% | 100% | 50% | ▲ | 100% | 105% | 108% | 98% | 101% |
| 20240925 | 932 | 938 | 928 | 936 | 3,000 | 4 | 100% | 100% | 300% | ▲▲ | 100% | 105% | 108% | 99% | 101% |
| 20240926 | 936 | 958 | 936 | 940 | 5,900 | 4 | 100% | 100% | 197% | ▲▲▲ | 102% | 104% | 105% | 99% | 102% |
| 20240927 | 955 | 975 | 945 | 975 | 3,200 | 35 | 104% | 102% | 54% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20240930 | 974 | 983 | 961 | 978 | 3,000 | 3 | 100% | 100% | 94% | ▲▲▲▲▲ | 101% | 105% | 104% | 100% | 106% |
| 20241001 | 965 | 982 | 965 | 978 | 2,900 | 0 | 100% | 101% | 97% | -- | 100% | 103% | 104% | 100% | 106% |
| 20241002 | 979 | 981 | 960 | 981 | 6,400 | 3 | 100% | 100% | 221% | ▲ | 101% | 103% | 106% | 100% | 106% |
| 20241003 | 977 | 990 | 973 | 990 | 6,000 | 9 | 101% | 101% | 94% | ▲▲ | 101% | 102% | 104% | 100% | 107% |
| 20241004 | 991 | 997 | 985 | 997 | 5,300 | 7 | 101% | 101% | 88% | ▲▲▲ | 101% | 101% | 103% | 100% | 108% |
| 20241007 | 1,000 | 1,014 | 1,000 | 1,009 | 11,000 | 12 | 101% | 101% | 208% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 109% |
| 20241008 | 1,013 | 1,014 | 1,006 | 1,008 | 20,600 | -1 | 100% | 100% | 187% | ▼ | 100% | 99% | 103% | 100% | 109% |
| 20241009 | 1,010 | 1,011 | 1,004 | 1,009 | 3,600 | 1 | 100% | 100% | 17% | ▲ | 100% | 99% | 106% | 100% | 109% |
| 20241010 | 1,008 | 1,009 | 996 | 1,009 | 13,700 | 0 | 100% | 100% | 381% | -- | 100% | 100% | 108% | 100% | 109% |
| 20241011 | 1,006 | 1,008 | 997 | 1,004 | 14,600 | -5 | 100% | 100% | 107% | ▼ | 100% | 100% | 109% | 100% | 109% |
| 20241015 | 1,004 | 1,008 | 965 | 1,004 | 19,300 | 0 | 100% | 100% | 132% | -- | 101% | 101% | 112% | 100% | 109% |
| 20241016 | 991 | 1,000 | 982 | 997 | 13,000 | -7 | 99% | 101% | 67% | ▼ | 100% | 101% | 111% | 99% | 108% |
| 20241017 | 995 | 1,005 | 995 | 999 | 4,300 | 2 | 100% | 100% | 33% | ▲ | 100% | 99% | 110% | 99% | 108% |
| 20241018 | 1,006 | 1,007 | 999 | 1,005 | 15,600 | 6 | 101% | 100% | 363% | ▲▲ | 99% | 99% | 110% | 100% | 109% |
| 20241021 | 1,005 | 1,005 | 998 | 998 | 3,600 | -7 | 99% | 99% | 23% | ▼ | 100% | 100% | 112% | 99% | 108% |
| 20241022 | 1,000 | 1,005 | 996 | 1,000 | 16,800 | 2 | 100% | 100% | 467% | ▲ | 100% | 101% | 116% | 99% | 107% |
| 20241023 | 997 | 1,000 | 996 | 997 | 3,400 | -3 | 100% | 100% | 20% | ▼ | 100% | 102% | 120% | 99% | 107% |
| 20241024 | 999 | 999 | 991 | 999 | 6,000 | 2 | 100% | 100% | 176% | ▲ | 99% | 104% | 121% | 99% | 106% |
| 20241025 | 992 | 996 | 978 | 980 | 5,000 | -19 | 98% | 99% | 83% | ▼ | 101% | 105% | 121% | 97% | 101% |
| 20241028 | 988 | 998 | 988 | 995 | 4,600 | 15 | 102% | 101% | 92% | ▲ | 100% | 103% | 120% | 99% | 102% |
| 20241029 | 1,000 | 1,002 | 998 | 1,002 | 15,800 | 7 | 101% | 100% | 343% | ▲▲ | 101% | 103% | 119% | 99% | 102% |
| 20241030 | 1,003 | 1,031 | 1,003 | 1,017 | 26,600 | 15 | 101% | 101% | 168% | ▲▲▲ | 100% | 100% | 116% | 100% | 104% |
| 20241031 | 1,037 | 1,037 | 1,025 | 1,033 | 10,300 | 16 | 102% | 100% | 39% | ▲▲▲▲ | 100% | 104% | 116% | 100% | 105% |
| 20241101 | 1,031 | 1,037 | 1,030 | 1,032 | 9,400 | -1 | 100% | 100% | 91% | ▼ | 100% | 105% | 115% | 100% | 105% |
| 20241105 | 1,038 | 1,041 | 1,034 | 1,034 | 8,700 | 2 | 100% | 100% | 93% | ▲ | 100% | 106% | 116% | 100% | 106% |
| 20241106 | 1,030 | 1,035 | 1,030 | 1,030 | 9,900 | -4 | 100% | 100% | 114% | ▼ | 101% | 107% | 116% | 100% | 105% |
| 20241107 | 1,031 | 1,041 | 1,026 | 1,040 | 15,500 | 10 | 101% | 101% | 157% | ▲ | 103% | 106% | 115% | 100% | 106% |
| 20241108 | 1,041 | 1,069 | 1,041 | 1,068 | 20,300 | 28 | 103% | 103% | 131% | ▲▲ | 102% | 103% | 107% | 100% | 109% |
| 20241111 | 1,068 | 1,100 | 1,068 | 1,091 | 19,100 | 23 | 102% | 102% | 94% | ▲▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20241112 | 1,096 | 1,117 | 1,085 | 1,092 | 19,500 | 1 | 100% | 100% | 102% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 111% |
| 20241113 | 1,096 | 1,120 | 1,096 | 1,108 | 32,000 | 16 | 101% | 101% | 164% | ▲▲▲▲▲ | 98% | 103% | 87% | 100% | 113% |
| 20241114 | 1,120 | 1,123 | 1,063 | 1,100 | 25,100 | -8 | 99% | 98% | 78% | ▼ | 100% | 109% | 85% | 99% | 112% |
| 20241115 | 1,103 | 1,119 | 1,099 | 1,100 | 17,600 | 0 | 100% | 100% | 70% | -- | 100% | 108% | 85% | 99% | 112% |
| 20241118 | 1,113 | 1,113 | 1,075 | 1,110 | 28,700 | 10 | 101% | 100% | 163% | ▲ | 101% | 108% | 85% | 100% | 113% |
| 20241119 | 1,113 | 1,133 | 1,100 | 1,122 | 30,800 | 12 | 101% | 101% | 107% | ▲▲ | 103% | 102% | 84% | 100% | 114% |
| 20241120 | 1,124 | 1,158 | 1,100 | 1,157 | 30,500 | 35 | 103% | 103% | 99% | ▲▲▲ | 103% | 99% | 81% | 100% | 118% |
| 20241121 | 1,163 | 1,206 | 1,147 | 1,197 | 33,700 | 40 | 103% | 103% | 110% | ▲▲▲▲ | 100% | 94% | 79% | 100% | 122% |
| 20241122 | 1,198 | 1,199 | 1,185 | 1,198 | 23,100 | 1 | 100% | 100% | 69% | ▲▲▲▲▲ | 95% | 81% | 79% | 100% | 122% |
| 20241125 | 1,199 | 1,219 | 1,118 | 1,143 | 87,400 | -55 | 95% | 95% | 378% | ▼ | 98% | 81% | 81% | 95% | 115% |
| 20241126 | 1,166 | 1,178 | 1,146 | 1,148 | 30,700 | 5 | 100% | 98% | 35% | ▲ | 98% | 81% | 82% | 96% | 115% |
| 20241127 | 1,149 | 1,158 | 1,125 | 1,131 | 62,000 | -17 | 99% | 98% | 202% | ▼ | 98% | 94% | 93% | 94% | 111% |
| 20241128 | 996 | 1,011 | 953 | 974 | 149,200 | -157 | 86% | 98% | 241% | ▼▼ | 97% | 94% | 93% | 81% | 100% |
| 20241129 | 971 | 971 | 930 | 940 | 48,800 | -34 | 97% | 97% | 33% | ▼▼▼ | 99% | 97% | 96% | 78% | 100% |
| 20241202 | 932 | 944 | 922 | 922 | 27,200 | -18 | 98% | 99% | 56% | ▼▼▼▼ | 100% | 101% | 96% | 77% | 100% |
| 20241203 | 929 | 940 | 924 | 933 | 20,000 | 11 | 101% | 100% | 74% | ▲ | 98% | 101% | 95% | 78% | 101% |
| 20241204 | 933 | 935 | 913 | 916 | 30,600 | -17 | 98% | 98% | 153% | ▼ | 99% | 103% | 97% | 76% | 100% |
| 20241205 | 916 | 928 | 907 | 907 | 19,800 | -9 | 99% | 99% | 65% | ▼▼ | 98% | 102% | 97% | 76% | 100% |
| 20241206 | 919 | 919 | 902 | 902 | 79,200 | -5 | 99% | 98% | 400% | ▼▼▼ | 104% | 103% | 0% | 75% | 100% |
| 20241209 | 905 | 943 | 905 | 942 | 11,500 | 40 | 104% | 104% | 15% | ▲ | 98% | 96% | 0% | 79% | 104% |
| 20241210 | 943 | 943 | 922 | 922 | 6,000 | -20 | 98% | 98% | 52% | ▼ | 100% | 95% | 0% | 77% | 102% |
| 20241211 | 937 | 939 | 918 | 939 | 4,800 | 17 | 102% | 100% | 80% | ▲ | 99% | 95% | 0% | 78% | 104% |
| 20241212 | 939 | 939 | 931 | 931 | 3,600 | -8 | 99% | 99% | 75% | ▼ | 98% | 96% | 0% | 78% | 103% |
| 20241213 | 920 | 922 | 891 | 903 | 20,100 | -28 | 97% | 98% | 558% | ▼▼ | 99% | 98% | 0% | 75% | 100% |
| 20241216 | 905 | 907 | 893 | 893 | 7,200 | -10 | 99% | 99% | 36% | ▼▼▼ | 100% | 100% | 0% | 75% | 100% |
| 20241217 | 893 | 894 | 886 | 891 | 8,100 | -2 | 100% | 100% | 113% | ▼▼▼▼ | 99% | 0% | 0% | 74% | 100% |
| 20241218 | 893 | 895 | 873 | 883 | 41,900 | -8 | 99% | 99% | 517% | ▼▼▼▼▼ | 100% | 0% | 0% | 74% | 100% |
| 20241219 | 876 | 879 | 870 | 873 | 5,800 | -10 | 99% | 100% | 14% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 73% | 100% |
| 20241220 | 888 | 891 | 883 | 891 | 7,200 | 18 | 102% | 100% | 124% | ▲ | % | % | % | 78% | 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 | 209,200 | 0 | 138,600 | 0 | 70,600 |
| 2024-12-06 | 0 | 206,600 | 0 | 138,600 | 0 | 68,000 |
| 2024-11-29 | 1,900 | 132,300 | 1,900 | 74,400 | 0 | 57,900 |
| 2024-11-22 | 0 | 102,400 | 0 | 64,000 | 0 | 38,400 |
| 2024-11-15 | 0 | 133,900 | 0 | 73,500 | 0 | 60,400 |
| 2024-11-08 | 0 | 147,400 | 0 | 71,800 | 0 | 75,600 |
| 2024-11-01 | 0 | 154,000 | 0 | 73,900 | 0 | 80,100 |
| 2024-10-25 | 0 | 163,400 | 0 | 77,200 | 0 | 86,200 |
| 2024-10-18 | 0 | 157,400 | 0 | 79,000 | 0 | 78,400 |
| 2024-10-11 | 0 | 159,500 | 0 | 79,700 | 0 | 79,800 |
| 2024-10-04 | 0 | 159,700 | 0 | 80,700 | 0 | 79,000 |
| 2024-09-27 | 0 | 239,900 | 0 | 155,700 | 0 | 84,200 |
| 2024-09-20 | 0 | 239,500 | 0 | 155,200 | 0 | 84,300 |
| 2024-09-13 | 0 | 163,700 | 0 | 79,100 | 0 | 84,600 |
| 2024-09-06 | 0 | 162,800 | 0 | 78,700 | 0 | 84,100 |
| 2024-08-30 | 0 | 163,500 | 0 | 78,800 | 0 | 84,700 |
| 2024-08-23 | 0 | 164,400 | 0 | 78,700 | 0 | 85,700 |
| 2024-08-16 | 0 | 167,000 | 0 | 78,200 | 0 | 88,800 |
| 2024-08-09 | 0 | 167,000 | 0 | 83,300 | 0 | 83,700 |
| 2024-08-02 | 0 | 165,800 | 0 | 90,900 | 0 | 74,900 |
| 2024-07-26 | 0 | 172,400 | 0 | 94,300 | 0 | 78,100 |
| 2024-07-19 | 0 | 174,700 | 0 | 95,300 | 0 | 79,400 |
| 2024-07-12 | 1,400 | 174,200 | 1,400 | 93,900 | 0 | 80,300 |
| 2024-07-05 | 0 | 171,800 | 0 | 94,300 | 0 | 77,500 |
| 2024-06-28 | 0 | 173,300 | 0 | 94,500 | 0 | 78,800 |
| 2024-06-21 | 0 | 175,600 | 0 | 95,000 | 0 | 80,600 |
| 2024-06-14 | 0 | 178,500 | 0 | 95,200 | 0 | 83,300 |
| 2024-06-07 | 0 | 179,600 | 0 | 94,900 | 0 | 84,700 |
| 2024-05-31 | 0 | 181,800 | 0 | 95,800 | 0 | 86,000 |
| 2024-05-24 | 0 | 181,700 | 0 | 86,400 | 0 | 95,300 |
| 2024-05-17 | 0 | 183,300 | 0 | 85,600 | 0 | 97,700 |
| 2024-05-10 | 0 | 186,100 | 0 | 88,300 | 0 | 97,800 |
| 2024-05-02 | 0 | 190,400 | 0 | 94,100 | 0 | 96,300 |
| 2024-04-26 | 0 | 193,000 | 0 | 95,600 | 0 | 97,400 |
| 2024-04-19 | 0 | 218,100 | 0 | 112,200 | 0 | 105,900 |
| 2024-04-12 | 1,400 | 231,700 | 1,400 | 117,800 | 0 | 113,900 |
| 2024-04-05 | 0 | 243,900 | 0 | 124,200 | 0 | 119,700 |
| 2024-03-29 | 0 | 269,400 | 0 | 139,700 | 0 | 129,700 |
| 2024-03-22 | 0 | 243,400 | 0 | 118,300 | 0 | 125,100 |
| 2024-03-15 | 0 | 233,400 | 0 | 100,700 | 0 | 132,700 |
| 2024-03-08 | 0 | 227,800 | 0 | 93,200 | 0 | 134,600 |
| 2024-03-01 | 0 | 232,700 | 0 | 85,300 | 0 | 147,400 |
| 2024-02-22 | 0 | 221,600 | 0 | 76,800 | 0 | 144,800 |
| 2024-02-16 | 0 | 229,700 | 0 | 82,500 | 0 | 147,200 |
| 2024-02-09 | 0 | 218,800 | 0 | 81,300 | 0 | 137,500 |
| 2024-02-02 | 0 | 226,300 | 0 | 89,800 | 0 | 136,500 |
| 2024-01-26 | 0 | 219,000 | 0 | 80,700 | 0 | 138,300 |
| 2024-01-19 | 0 | 220,400 | 0 | 81,900 | 0 | 138,500 |
| 2024-01-12 | 0 | 198,800 | 0 | 76,400 | 0 | 122,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-29 | みずほ証券株式会社 | 0 | 0.00% | ▼ | -93,400 | 1,115 | 1,151 | 1,087 | 1,145 | 42,900 |
| 2024-03-28 | みずほ証券株式会社 | 93,400 | 2.24% | ▼ | -2,400 | 1,105 | 1,136 | 1,103 | 1,116 | 18,300 |
| 2024-03-25 | みずほ証券株式会社 | 95,800 | 2.30% | ▲ | 3,900 | 1,112 | 1,136 | 1,084 | 1,096 | 43,600 |
| 2024-03-22 | みずほ証券株式会社 | 91,900 | 2.21% | ▲ | 11,600 | 1,085 | 1,120 | 1,073 | 1,111 | 36,500 |
| 2024-03-21 | みずほ証券株式会社 | 80,300 | 1.93% | ▲ | 6,800 | 1,080 | 1,100 | 1,067 | 1,083 | 30,700 |
| 2024-03-19 | みずほ証券株式会社 | 73,500 | 1.76% | ▲ | 6,900 | 1,055 | 1,079 | 1,055 | 1,065 | 27,900 |
| 2024-03-18 | みずほ証券株式会社 | 66,600 | 1.60% | ▲ | 2,700 | 1,058 | 1,069 | 1,045 | 1,062 | 8,500 |
| 2024-03-06 | みずほ証券株式会社 | 63,900 | 1.53% | ▲ | 6,800 | 1,039 | 1,080 | 1,039 | 1,059 | 26,600 |
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 |
|---|---|---|---|---|---|
| S100T9SF | 350 | 2024-04-17 16:30 | 株式会社property technologis | 濱中 雄大 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5527 | 1 | 【公式】株式会社property technologies | property technologies Inc. | 2024-12-21 21:20:43 |
| 5527 | 2 | 「東証IRムービー・スクエア」内に事業説明動画が公開されました | 2024-08-20 22:32:04 |
| 5527 | 2 | 電子公告 | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:43:02 |
| 5527 | 2 | お問い合わせ | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:43:01 |
| 5527 | 2 | 免責事項 | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:59 |
| 5527 | 2 | ディスクロージャーポリシー | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:58 |
| 5527 | 2 | FAQ | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:56 |
| 5527 | 2 | IRカレンダー | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:55 |
| 5527 | 2 | 株価情報 | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:54 |
| 5527 | 2 | 株式基本情報 | 【公式】株式会社property technologies | property technologies Inc. | 2024-06-18 22:42:52 |