| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 989 | 998 | 988 | 994 | 5,100 | 6 | 101% | 101% | 189% | ▲ | 99% | 98% | 105% | 100% | 105% |
| 20250311 | 989 | 989 | 975 | 976 | 5,900 | -18 | 98% | 99% | 116% | ▼ | 100% | 100% | 106% | 98% | 103% |
| 20250312 | 975 | 979 | 969 | 979 | 1,600 | 3 | 100% | 100% | 27% | ▲ | 100% | 102% | 105% | 98% | 103% |
| 20250313 | 977 | 977 | 965 | 973 | 2,800 | -6 | 99% | 100% | 175% | ▼ | 100% | 103% | 104% | 97% | 102% |
| 20250314 | 970 | 972 | 960 | 971 | 4,200 | -2 | 100% | 100% | 150% | ▼▼ | 100% | 103% | 112% | 97% | 102% |
| 20250317 | 971 | 971 | 961 | 971 | 2,600 | 0 | 100% | 100% | 62% | -- | 100% | 104% | 113% | 97% | 102% |
| 20250318 | 964 | 1,000 | 964 | 964 | 7,900 | -7 | 99% | 100% | 304% | ▼ | 103% | 108% | 113% | 97% | 101% |
| 20250319 | 965 | 997 | 965 | 994 | 8,200 | 30 | 103% | 103% | 104% | ▲ | 100% | 105% | 109% | 100% | 105% |
| 20250321 | 994 | 995 | 984 | 995 | 17,100 | 1 | 100% | 100% | 209% | ▲▲ | 100% | 103% | 109% | 100% | 104% |
| 20250324 | 998 | 1,015 | 995 | 996 | 8,500 | 1 | 100% | 100% | 50% | ▲▲▲ | 101% | 103% | 109% | 100% | 104% |
| 20250325 | 1,000 | 1,008 | 996 | 1,007 | 5,600 | 11 | 101% | 101% | 66% | ▲▲▲▲ | 103% | 99% | 109% | 100% | 105% |
| 20250326 | 1,007 | 1,044 | 1,007 | 1,041 | 11,300 | 34 | 103% | 103% | 202% | ▲▲▲▲▲ | 99% | 95% | 106% | 100% | 109% |
| 20250327 | 1,045 | 1,046 | 1,032 | 1,032 | 7,500 | -9 | 99% | 99% | 66% | ▼ | 99% | 96% | 107% | 99% | 107% |
| 20250328 | 1,035 | 1,046 | 1,010 | 1,025 | 7,700 | -7 | 99% | 99% | 103% | ▼▼ | 95% | 92% | 105% | 98% | 106% |
| 20250331 | 1,055 | 1,058 | 998 | 999 | 14,400 | -26 | 97% | 95% | 187% | ▼▼▼ | 97% | 92% | 109% | 96% | 104% |
| 20250401 | 1,016 | 1,018 | 985 | 987 | 9,700 | -12 | 99% | 97% | 67% | ▼▼▼▼ | 101% | 89% | 112% | 95% | 102% |
| 20250402 | 989 | 1,009 | 989 | 995 | 4,900 | 8 | 101% | 101% | 51% | ▲ | 101% | 96% | 115% | 96% | 103% |
| 20250403 | 965 | 987 | 964 | 971 | 5,800 | -24 | 98% | 101% | 118% | ▼ | 97% | 101% | 114% | 93% | 101% |
| 20250404 | 966 | 966 | 900 | 937 | 26,900 | -34 | 96% | 97% | 464% | ▼▼ | 102% | 118% | 130% | 90% | 100% |
| 20250408 | 854 | 889 | 854 | 873 | 13,000 | -64 | 93% | 102% | 48% | ▼▼▼ | 99% | 122% | 125% | 84% | 100% |
| 20250409 | 888 | 888 | 860 | 880 | 8,200 | 7 | 101% | 99% | 63% | ▲ | 102% | 119% | 121% | 85% | 101% |
| 20250410 | 912 | 939 | 912 | 927 | 6,600 | 47 | 105% | 102% | 80% | ▲▲ | 105% | 112% | 119% | 89% | 106% |
| 20250411 | 927 | 979 | 921 | 975 | 6,900 | 48 | 105% | 105% | 105% | ▲▲▲ | 103% | 108% | 113% | 94% | 112% |
| 20250414 | 975 | 1,013 | 975 | 1,004 | 15,900 | 29 | 103% | 103% | 230% | ▲▲▲▲ | 99% | 97% | 98% | 96% | 115% |
| 20250415 | 1,100 | 1,120 | 1,054 | 1,087 | 63,400 | 83 | 108% | 99% | 399% | ▲▲▲▲▲ | 97% | 101% | 101% | 100% | 125% |
| 20250416 | 1,071 | 1,193 | 1,009 | 1,040 | 398,800 | -47 | 96% | 97% | 629% | ▼ | 100% | 105% | 104% | 96% | 119% |
| 20250417 | 1,040 | 1,045 | 1,026 | 1,035 | 19,500 | -5 | 100% | 100% | 5% | ▼▼ | 102% | 106% | 105% | 95% | 119% |
| 20250418 | 1,036 | 1,060 | 1,033 | 1,055 | 18,000 | 20 | 102% | 102% | 92% | ▲ | 101% | 105% | 105% | 97% | 121% |
| 20250421 | 1,051 | 1,063 | 1,048 | 1,063 | 7,200 | 8 | 101% | 101% | 40% | ▲▲ | 102% | 104% | 104% | 98% | 122% |
| 20250422 | 1,061 | 1,086 | 1,060 | 1,082 | 9,400 | 19 | 102% | 102% | 131% | ▲▲▲ | 101% | 102% | 101% | 100% | 124% |
| 20250423 | 1,087 | 1,107 | 1,087 | 1,097 | 10,200 | 15 | 101% | 101% | 109% | ▲▲▲▲ | 99% | 98% | 99% | 100% | 126% |
| 20250424 | 1,109 | 1,109 | 1,088 | 1,103 | 6,300 | 6 | 101% | 99% | 62% | ▲▲▲▲▲ | 98% | 97% | 99% | 100% | 126% |
| 20250425 | 1,113 | 1,113 | 1,075 | 1,088 | 12,800 | -15 | 99% | 98% | 203% | ▼ | 101% | 98% | 101% | 99% | 125% |
| 20250428 | 1,100 | 1,110 | 1,088 | 1,106 | 8,600 | 18 | 102% | 101% | 67% | ▲ | 98% | 97% | 101% | 100% | 127% |
| 20250430 | 1,106 | 1,107 | 1,072 | 1,082 | 17,700 | -24 | 98% | 98% | 206% | ▼ | 100% | 99% | 103% | 98% | 124% |
| 20250501 | 1,080 | 1,081 | 1,066 | 1,075 | 6,700 | -7 | 99% | 100% | 38% | ▼▼ | 101% | 101% | 105% | 97% | 123% |
| 20250502 | 1,065 | 1,083 | 1,063 | 1,073 | 8,700 | -2 | 100% | 101% | 130% | ▼▼▼ | 101% | 101% | 105% | 97% | 123% |
| 20250507 | 1,065 | 1,074 | 1,050 | 1,073 | 8,800 | 0 | 100% | 101% | 101% | -- | 101% | 101% | 106% | 97% | 123% |
| 20250508 | 1,063 | 1,074 | 1,053 | 1,073 | 5,700 | 0 | 100% | 101% | 65% | -- | 100% | 100% | 105% | 97% | 123% |
| 20250509 | 1,076 | 1,081 | 1,068 | 1,071 | 7,500 | -2 | 100% | 100% | 132% | ▼ | 101% | 99% | 105% | 97% | 122% |
| 20250512 | 1,072 | 1,080 | 1,070 | 1,080 | 5,000 | 9 | 101% | 101% | 67% | ▲ | 100% | 101% | 105% | 98% | 117% |
| 20250513 | 1,080 | 1,080 | 1,026 | 1,076 | 15,000 | -4 | 100% | 100% | 300% | ▼ | 100% | 102% | 105% | 97% | 110% |
| 20250514 | 1,074 | 1,078 | 1,054 | 1,078 | 4,200 | 2 | 100% | 100% | 28% | ▲ | 98% | 102% | 105% | 97% | 107% |
| 20250515 | 1,076 | 1,121 | 1,045 | 1,057 | 68,700 | -21 | 98% | 98% | 1636% | ▼ | 100% | 104% | 107% | 96% | 102% |
| 20250516 | 1,057 | 1,065 | 1,054 | 1,055 | 9,700 | -2 | 100% | 100% | 14% | ▼▼ | 103% | 104% | 107% | 95% | 102% |
| 20250519 | 1,056 | 1,088 | 1,056 | 1,088 | 8,700 | 33 | 103% | 103% | 90% | ▲ | 101% | 102% | 104% | 98% | 105% |
| 20250520 | 1,088 | 1,118 | 1,067 | 1,099 | 5,400 | 11 | 101% | 101% | 62% | ▲▲ | 100% | 102% | 105% | 99% | 104% |
| 20250521 | 1,081 | 1,094 | 1,081 | 1,085 | 3,800 | -14 | 99% | 100% | 70% | ▼ | 101% | 103% | 104% | 98% | 103% |
| 20250522 | 1,086 | 1,096 | 1,058 | 1,095 | 12,200 | 10 | 101% | 101% | 321% | ▲ | 101% | 102% | 104% | 99% | 104% |
| 20250523 | 1,088 | 1,100 | 1,088 | 1,098 | 4,000 | 3 | 100% | 101% | 33% | ▲▲ | 102% | 103% | 0% | 99% | 104% |
| 20250526 | 1,083 | 1,107 | 1,083 | 1,107 | 3,200 | 9 | 101% | 102% | 80% | ▲▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20250527 | 1,087 | 1,101 | 1,087 | 1,096 | 7,400 | -11 | 99% | 101% | 231% | ▼ | 101% | 101% | 0% | 99% | 104% |
| 20250528 | 1,102 | 1,115 | 1,102 | 1,115 | 5,400 | 19 | 102% | 101% | 73% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20250529 | 1,110 | 1,120 | 1,097 | 1,107 | 7,700 | -8 | 99% | 100% | 143% | ▼ | 100% | 101% | 0% | 99% | 105% |
| 20250530 | 1,116 | 1,122 | 1,111 | 1,116 | 6,100 | 9 | 101% | 100% | 79% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20250602 | 1,116 | 1,124 | 1,107 | 1,116 | 5,900 | 0 | 100% | 100% | 97% | -- | 100% | 101% | 0% | 100% | 106% |
| 20250603 | 1,114 | 1,122 | 1,114 | 1,117 | 3,700 | 1 | 100% | 100% | 63% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250604 | 1,117 | 1,129 | 1,116 | 1,124 | 8,100 | 7 | 101% | 101% | 219% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250605 | 1,128 | 1,128 | 1,118 | 1,125 | 2,900 | 1 | 100% | 100% | 36% | ▲▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20250606 | 1,125 | 1,130 | 1,116 | 1,130 | 3,600 | 5 | 100% | 100% | 124% | ▲▲▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 165,200 | 0 | 96,000 | 0 | 69,200 |
| 2025-05-23 | 0 | 184,000 | 0 | 103,600 | 0 | 80,400 |
| 2025-05-16 | 0 | 261,000 | 0 | 175,400 | 0 | 85,600 |
| 2025-05-09 | 0 | 277,400 | 0 | 175,800 | 0 | 101,600 |
| 2025-05-02 | 0 | 283,000 | 0 | 175,800 | 0 | 107,200 |
| 2025-04-25 | 0 | 284,200 | 0 | 175,000 | 0 | 109,200 |
| 2025-04-18 | 0 | 292,700 | 0 | 173,800 | 0 | 118,900 |
| 2025-04-11 | 0 | 270,400 | 0 | 157,600 | 0 | 112,800 |
| 2025-04-04 | 0 | 269,000 | 0 | 157,900 | 0 | 111,100 |
| 2025-03-28 | 0 | 280,600 | 0 | 165,800 | 0 | 114,800 |
| 2025-03-21 | 0 | 280,500 | 0 | 163,300 | 0 | 117,200 |
| 2025-03-14 | 0 | 277,900 | 0 | 162,400 | 0 | 115,500 |
| 2025-03-07 | 0 | 274,300 | 0 | 161,200 | 0 | 113,100 |
| 2025-02-28 | 0 | 266,100 | 0 | 153,300 | 0 | 112,800 |
| 2025-02-21 | 0 | 257,500 | 0 | 148,900 | 0 | 108,600 |
| 2025-02-14 | 0 | 256,100 | 0 | 146,900 | 0 | 109,200 |
| 2025-02-07 | 0 | 253,700 | 0 | 148,900 | 0 | 104,800 |
| 2025-01-31 | 0 | 257,100 | 0 | 148,800 | 0 | 108,300 |
| 2025-01-24 | 0 | 258,600 | 0 | 150,200 | 0 | 108,400 |
| 2025-01-17 | 0 | 259,100 | 0 | 149,600 | 0 | 109,500 |
| 2025-01-10 | 0 | 251,300 | 0 | 151,100 | 0 | 100,200 |
| 2024-12-27 | 0 | 253,400 | 0 | 149,500 | 0 | 103,900 |
| 2024-12-20 | 0 | 234,300 | 0 | 139,300 | 0 | 95,000 |
| 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
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. | 2025-06-06 20:22:23 |
| 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 |