| 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 | 588 | 588 | 554 | 557 | 66,300 | -24 | 96% | 95% | 254% | ▼ | 100% | 101% | 103% | 93% | 110% |
| 20250311 | 550 | 553 | 504 | 550 | 80,200 | -7 | 99% | 100% | 121% | ▼▼ | 101% | 101% | 104% | 92% | 108% |
| 20250312 | 547 | 559 | 547 | 555 | 12,000 | 5 | 101% | 101% | 15% | ▲ | 99% | 98% | 95% | 93% | 109% |
| 20250313 | 558 | 558 | 551 | 551 | 11,400 | -4 | 99% | 99% | 95% | ▼ | 100% | 100% | 91% | 92% | 108% |
| 20250314 | 554 | 558 | 551 | 555 | 10,700 | 4 | 101% | 100% | 94% | ▲ | 99% | 100% | 91% | 93% | 109% |
| 20250317 | 555 | 555 | 549 | 551 | 24,200 | -4 | 99% | 99% | 226% | ▼ | 99% | 102% | 89% | 92% | 108% |
| 20250318 | 552 | 552 | 544 | 549 | 21,900 | -2 | 100% | 99% | 90% | ▼▼ | 101% | 103% | 89% | 92% | 107% |
| 20250319 | 545 | 549 | 545 | 549 | 8,700 | 0 | 100% | 101% | 40% | -- | 102% | 105% | 89% | 92% | 106% |
| 20250321 | 542 | 553 | 542 | 553 | 23,900 | 4 | 101% | 102% | 275% | ▲ | 101% | 103% | 88% | 93% | 103% |
| 20250324 | 553 | 571 | 553 | 556 | 35,900 | 3 | 101% | 101% | 150% | ▲▲ | 100% | 94% | 86% | 93% | 103% |
| 20250325 | 563 | 565 | 556 | 561 | 21,700 | 5 | 101% | 100% | 60% | ▲▲▲ | 100% | 90% | 86% | 94% | 102% |
| 20250326 | 561 | 568 | 560 | 562 | 35,300 | 1 | 100% | 100% | 163% | ▲▲▲▲ | 100% | 89% | 85% | 94% | 102% |
| 20250327 | 568 | 569 | 562 | 567 | 46,800 | 5 | 101% | 100% | 133% | ▲▲▲▲▲ | 99% | 92% | 90% | 95% | 103% |
| 20250328 | 535 | 547 | 523 | 528 | 97,300 | -39 | 93% | 99% | 208% | ▼ | 97% | 92% | 93% | 91% | 100% |
| 20250331 | 520 | 520 | 501 | 505 | 61,400 | -23 | 96% | 97% | 63% | ▼▼ | 100% | 93% | 96% | 87% | 100% |
| 20250401 | 504 | 511 | 503 | 505 | 10,300 | 0 | 100% | 100% | 17% | -- | 97% | 92% | 96% | 87% | 100% |
| 20250402 | 508 | 508 | 490 | 494 | 34,600 | -11 | 98% | 97% | 336% | ▼ | 102% | 102% | 103% | 85% | 100% |
| 20250403 | 470 | 490 | 468 | 479 | 50,000 | -15 | 97% | 102% | 145% | ▼▼ | 100% | 105% | 106% | 82% | 100% |
| 20250404 | 460 | 468 | 447 | 459 | 76,900 | -20 | 96% | 100% | 154% | ▼▼▼ | 101% | 104% | 105% | 79% | 100% |
| 20250408 | 465 | 470 | 454 | 468 | 19,600 | 9 | 102% | 101% | 25% | ▲ | 101% | 105% | 110% | 83% | 102% |
| 20250409 | 462 | 472 | 457 | 465 | 21,800 | -3 | 99% | 101% | 111% | ▼ | 99% | 98% | 104% | 82% | 101% |
| 20250410 | 488 | 488 | 476 | 481 | 28,200 | 16 | 103% | 99% | 129% | ▲ | 102% | 101% | 107% | 85% | 105% |
| 20250411 | 474 | 487 | 470 | 485 | 11,000 | 4 | 101% | 102% | 39% | ▲▲ | 100% | 99% | 105% | 86% | 106% |
| 20250414 | 485 | 490 | 481 | 484 | 11,200 | -1 | 100% | 100% | 102% | ▼ | 99% | 99% | 105% | 85% | 105% |
| 20250415 | 485 | 485 | 470 | 479 | 13,800 | -5 | 99% | 99% | 123% | ▼▼ | 99% | 100% | 106% | 84% | 104% |
| 20250416 | 479 | 480 | 473 | 475 | 6,300 | -4 | 99% | 99% | 46% | ▼▼▼ | 101% | 102% | 107% | 84% | 103% |
| 20250417 | 475 | 481 | 475 | 481 | 4,400 | 6 | 101% | 101% | 70% | ▲ | 100% | 100% | 106% | 85% | 105% |
| 20250418 | 482 | 485 | 477 | 480 | 5,600 | -1 | 100% | 100% | 127% | ▼ | 99% | 99% | 105% | 85% | 105% |
| 20250421 | 485 | 485 | 480 | 480 | 7,600 | 0 | 100% | 99% | 136% | -- | 100% | 99% | 106% | 85% | 105% |
| 20250422 | 481 | 481 | 476 | 479 | 5,200 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 106% | 84% | 104% |
| 20250423 | 482 | 484 | 481 | 484 | 6,700 | 5 | 101% | 100% | 129% | ▲ | 100% | 101% | 106% | 85% | 105% |
| 20250424 | 482 | 484 | 480 | 480 | 5,000 | -4 | 99% | 100% | 75% | ▼ | 99% | 101% | 106% | 85% | 105% |
| 20250425 | 481 | 483 | 475 | 475 | 6,900 | -5 | 99% | 99% | 138% | ▼▼ | 100% | 103% | 104% | 90% | 103% |
| 20250428 | 480 | 483 | 478 | 478 | 6,900 | 3 | 101% | 100% | 100% | ▲ | 102% | 105% | 103% | 95% | 104% |
| 20250430 | 478 | 507 | 477 | 486 | 70,400 | 8 | 102% | 102% | 1020% | ▲▲ | 101% | 105% | 100% | 96% | 106% |
| 20250501 | 482 | 487 | 482 | 486 | 7,800 | 0 | 100% | 101% | 11% | -- | 99% | 105% | 99% | 98% | 106% |
| 20250502 | 485 | 485 | 482 | 482 | 8,900 | -4 | 99% | 99% | 114% | ▼ | 102% | 106% | 100% | 99% | 105% |
| 20250507 | 482 | 494 | 479 | 492 | 19,700 | 10 | 102% | 102% | 221% | ▲ | 102% | 103% | 97% | 100% | 107% |
| 20250508 | 492 | 505 | 491 | 502 | 18,900 | 10 | 102% | 102% | 96% | ▲▲ | 100% | 101% | 94% | 100% | 108% |
| 20250509 | 506 | 508 | 500 | 507 | 15,800 | 5 | 101% | 100% | 84% | ▲▲▲ | 101% | 98% | 94% | 100% | 109% |
| 20250512 | 506 | 509 | 502 | 509 | 9,100 | 2 | 100% | 101% | 58% | ▲▲▲▲ | 100% | 97% | 92% | 100% | 107% |
| 20250513 | 510 | 510 | 505 | 509 | 11,700 | 0 | 100% | 100% | 129% | -- | 100% | 95% | 93% | 100% | 107% |
| 20250514 | 509 | 510 | 503 | 509 | 33,700 | 0 | 100% | 100% | 288% | -- | 98% | 95% | 92% | 100% | 107% |
| 20250515 | 510 | 510 | 493 | 498 | 33,200 | -11 | 98% | 98% | 99% | ▼ | 100% | 97% | 95% | 98% | 105% |
| 20250516 | 495 | 503 | 469 | 494 | 74,800 | -4 | 99% | 100% | 225% | ▼▼ | 98% | 97% | 96% | 97% | 104% |
| 20250519 | 489 | 494 | 481 | 481 | 14,600 | -13 | 97% | 98% | 20% | ▼▼▼ | 100% | 99% | 98% | 94% | 101% |
| 20250520 | 482 | 491 | 482 | 482 | 19,300 | 1 | 100% | 100% | 132% | ▲ | 100% | 99% | 98% | 95% | 101% |
| 20250521 | 480 | 485 | 479 | 480 | 9,900 | -2 | 100% | 100% | 51% | ▼ | 98% | 97% | 95% | 94% | 101% |
| 20250522 | 486 | 486 | 475 | 475 | 9,800 | -5 | 99% | 98% | 99% | ▼▼ | 99% | 99% | 97% | 93% | 100% |
| 20250523 | 475 | 477 | 470 | 470 | 8,100 | -5 | 99% | 99% | 83% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20250526 | 475 | 475 | 471 | 475 | 10,800 | 5 | 101% | 100% | 133% | ▲ | 99% | 100% | 0% | 93% | 101% |
| 20250527 | 472 | 474 | 469 | 469 | 16,500 | -6 | 99% | 99% | 153% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20250528 | 472 | 472 | 467 | 471 | 7,200 | 2 | 100% | 100% | 44% | ▲ | 99% | 100% | 0% | 93% | 100% |
| 20250529 | 473 | 473 | 468 | 468 | 6,300 | -3 | 99% | 99% | 88% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20250530 | 470 | 472 | 467 | 468 | 17,600 | 0 | 100% | 100% | 279% | -- | 100% | 97% | 0% | 92% | 100% |
| 20250602 | 472 | 472 | 468 | 470 | 8,900 | 2 | 100% | 100% | 51% | ▲ | 100% | 97% | 0% | 92% | 100% |
| 20250603 | 472 | 472 | 468 | 471 | 12,400 | 1 | 100% | 100% | 139% | ▲▲ | 100% | 0% | 0% | 93% | 101% |
| 20250604 | 470 | 470 | 466 | 468 | 8,800 | -3 | 99% | 100% | 71% | ▼ | 98% | 0% | 0% | 92% | 100% |
| 20250605 | 467 | 467 | 450 | 458 | 23,900 | -10 | 98% | 98% | 272% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20250606 | 457 | 464 | 456 | 460 | 12,600 | 2 | 100% | 101% | 53% | ▲ | % | % | % | 90% | 100% |
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 | 244,000 | 0 | 30,500 | 0 | 213,500 |
| 2025-05-23 | 0 | 250,300 | 0 | 29,300 | 0 | 221,000 |
| 2025-05-16 | 0 | 258,500 | 0 | 28,900 | 0 | 229,600 |
| 2025-05-09 | 0 | 252,800 | 0 | 27,600 | 0 | 225,200 |
| 2025-05-02 | 0 | 249,100 | 0 | 24,600 | 0 | 224,500 |
| 2025-04-25 | 0 | 254,800 | 0 | 24,600 | 0 | 230,200 |
| 2025-04-18 | 0 | 254,200 | 0 | 24,600 | 0 | 229,600 |
| 2025-04-11 | 0 | 255,200 | 0 | 25,300 | 0 | 229,900 |
| 2025-04-04 | 0 | 249,500 | 0 | 25,200 | 0 | 224,300 |
| 2025-03-28 | 0 | 245,800 | 0 | 23,000 | 0 | 222,800 |
| 2025-03-21 | 0 | 272,900 | 0 | 51,000 | 0 | 221,900 |
| 2025-03-14 | 0 | 272,300 | 0 | 55,000 | 0 | 217,300 |
| 2025-03-07 | 0 | 269,200 | 0 | 64,900 | 0 | 204,300 |
| 2025-02-28 | 0 | 289,800 | 0 | 76,500 | 0 | 213,300 |
| 2025-02-21 | 0 | 326,000 | 0 | 106,600 | 0 | 219,400 |
| 2025-02-14 | 0 | 388,800 | 0 | 159,100 | 0 | 229,700 |
| 2025-02-07 | 0 | 398,300 | 0 | 158,500 | 0 | 239,800 |
| 2025-01-31 | 0 | 415,100 | 0 | 171,800 | 0 | 243,300 |
| 2025-01-24 | 0 | 367,300 | 0 | 137,000 | 0 | 230,300 |
| 2025-01-17 | 0 | 353,200 | 0 | 118,400 | 0 | 234,800 |
| 2025-01-10 | 0 | 354,400 | 0 | 118,300 | 0 | 236,100 |
| 2024-12-27 | 0 | 352,000 | 0 | 118,600 | 0 | 233,400 |
| 2024-12-20 | 0 | 354,300 | 0 | 122,400 | 0 | 231,900 |
| 2024-12-13 | 0 | 354,900 | 0 | 126,900 | 0 | 228,000 |
| 2024-12-06 | 0 | 350,100 | 0 | 124,400 | 0 | 225,700 |
| 2024-11-29 | 0 | 345,700 | 0 | 122,500 | 0 | 223,200 |
| 2024-11-22 | 0 | 344,700 | 0 | 122,300 | 0 | 222,400 |
| 2024-11-15 | 0 | 340,200 | 0 | 121,200 | 0 | 219,000 |
| 2024-11-08 | 0 | 327,600 | 0 | 96,600 | 0 | 231,000 |
| 2024-11-01 | 0 | 331,900 | 0 | 98,200 | 0 | 233,700 |
| 2024-10-25 | 0 | 349,100 | 0 | 97,200 | 0 | 251,900 |
| 2024-10-18 | 0 | 354,100 | 0 | 97,300 | 0 | 256,800 |
| 2024-10-11 | 0 | 364,000 | 0 | 98,200 | 0 | 265,800 |
| 2024-10-04 | 0 | 354,000 | 0 | 98,700 | 0 | 255,300 |
| 2024-09-27 | 0 | 360,400 | 0 | 99,800 | 0 | 260,600 |
| 2024-09-20 | 0 | 385,600 | 0 | 97,800 | 0 | 287,800 |
| 2024-09-13 | 0 | 369,500 | 0 | 94,800 | 0 | 274,700 |
| 2024-09-06 | 0 | 366,500 | 0 | 94,800 | 0 | 271,700 |
| 2024-08-30 | 0 | 363,100 | 0 | 93,900 | 0 | 269,200 |
| 2024-08-23 | 0 | 368,900 | 0 | 96,700 | 0 | 272,200 |
| 2024-08-16 | 0 | 365,900 | 0 | 95,500 | 0 | 270,400 |
| 2024-08-09 | 0 | 359,500 | 0 | 79,000 | 0 | 280,500 |
| 2024-08-02 | 0 | 337,900 | 0 | 53,100 | 0 | 284,800 |
| 2024-07-26 | 0 | 341,000 | 0 | 47,600 | 0 | 293,400 |
| 2024-07-19 | 0 | 342,100 | 0 | 48,600 | 0 | 293,500 |
| 2024-07-12 | 0 | 342,000 | 0 | 46,400 | 0 | 295,600 |
| 2024-07-05 | 0 | 344,300 | 0 | 45,400 | 0 | 298,900 |
| 2024-06-28 | 0 | 345,700 | 0 | 45,900 | 0 | 299,800 |
| 2024-06-21 | 0 | 357,500 | 0 | 45,400 | 0 | 312,100 |
| 2024-06-14 | 0 | 355,500 | 0 | 43,400 | 0 | 312,100 |
| 2024-06-07 | 0 | 356,700 | 0 | 43,400 | 0 | 313,300 |
| 2024-05-31 | 0 | 375,100 | 0 | 45,400 | 0 | 329,700 |
| 2024-05-24 | 0 | 388,600 | 0 | 46,900 | 0 | 341,700 |
| 2024-05-17 | 0 | 402,400 | 0 | 59,500 | 0 | 342,900 |
| 2024-05-10 | 0 | 398,100 | 0 | 50,300 | 0 | 347,800 |
| 2024-05-02 | 0 | 397,400 | 0 | 50,400 | 0 | 347,000 |
| 2024-04-26 | 0 | 397,700 | 0 | 50,400 | 0 | 347,300 |
| 2024-04-19 | 0 | 399,600 | 0 | 47,500 | 0 | 352,100 |
| 2024-04-12 | 0 | 399,400 | 0 | 47,500 | 0 | 351,900 |
| 2024-04-05 | 0 | 395,600 | 0 | 47,000 | 0 | 348,600 |
| 2024-03-29 | 0 | 387,400 | 0 | 47,000 | 0 | 340,400 |
| 2024-03-22 | 0 | 388,100 | 0 | 47,600 | 0 | 340,500 |
| 2024-03-15 | 0 | 389,500 | 0 | 47,700 | 0 | 341,800 |
| 2024-03-08 | 0 | 393,700 | 0 | 46,400 | 0 | 347,300 |
| 2024-03-01 | 0 | 391,100 | 0 | 44,000 | 0 | 347,100 |
| 2024-02-22 | 0 | 395,200 | 0 | 50,300 | 0 | 344,900 |
| 2024-02-16 | 0 | 418,000 | 0 | 44,000 | 0 | 374,000 |
| 2024-02-09 | 0 | 495,100 | 0 | 109,800 | 0 | 385,300 |
| 2024-02-02 | 0 | 504,200 | 0 | 129,200 | 0 | 375,000 |
| 2024-01-26 | 0 | 509,700 | 0 | 134,800 | 0 | 374,900 |
| 2024-01-19 | 0 | 498,100 | 0 | 127,100 | 0 | 371,000 |
| 2024-01-12 | 0 | 478,500 | 0 | 112,800 | 0 | 365,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 16:00 | 伊豆シャボテンＲ | 剰余金の配当に関するお知らせ |
| 20250522 | 16:00 | 伊豆シャボテンＲ | 2025年３月期決算説明資料 |
| 20250218 | 16:00 | 伊豆シャボテンＲ | 株主優待制度の変更及び株主優待券の電子化に関するお知らせ |
| 20250218 | 16:00 | 伊豆シャボテンＲ | 配当予想の修正に関するお知らせ |
| 20241127 | 16:00 | 伊豆シャボテンＲ | 子会社からの配当金受領に関するお知らせ |
| 20241114 | 17:00 | 伊豆シャボテンＲ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241113 | 16:00 | 伊豆シャボテンＲ | 2025年３月期連結業績予想の修正に関するお知らせ |
| 20241113 | 16:00 | 伊豆シャボテンＲ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | 伊豆シャボテンＲ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 16:00 | 伊豆シャボテンＲ | アニタッチ東京ドームシティオープン日決定に関するお知らせ |
| 20240626 | 16:00 | 伊豆シャボテンＲ | 連結子会社からの配当金受領に関するお知らせ |
| 20240516 | 16:00 | 伊豆シャボテンＲ | アニタッチ東京ドームシティオープンに関するお知らせ |
| 20240515 | 17:30 | 伊豆シャボテンＲ | （訂正）「配当方針の変更及び剰余金の配当（復配）に関するお知らせ」の一部訂正について |
| 20240515 | 17:30 | 伊豆シャボテンＲ | 2024年３月期 決算説明資料 |
| 20240514 | 16:00 | 伊豆シャボテンＲ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 伊豆シャボテンＲ | 配当方針の変更及び剰余金の配当（復配）に関するお知らせ |
| 20240311 | 16:00 | 伊豆シャボテンＲ | 株主優待制度の変更に関するお知らせ |
| 20240213 | 16:00 | 伊豆シャボテンＲ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240118 | 16:00 | 伊豆シャボテンＲ | アニタッチPARKイオンモール太田オープンに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6819 | 1 | 伊豆シャボテンリゾート株式会社 | 2025-06-08 06:24:52 |
| 6819 | 2 | 配当情報 | 伊豆シャボテンリゾート株式会社 | 2025-05-15 19:30:39 |
| 6819 | 2 | 連結子会社からの配当金受領に関するお知らせ | 2024-06-27 00:52:26 |
| 6819 | 2 | 株主優待制度の変更に関するお知らせ | 2024-06-25 15:40:28 |
| 6819 | 2 | 配当方針の変更及び剰余金の配当（復配）に関するお知らせ | 2024-06-18 15:49:46 |
| 6819 | 2 | アニタッチ東京ドームシティオープンに関するお知らせ | 2024-06-18 15:49:44 |
| 6819 | 2 | 単元未満株の買取・買増のご案内 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:18 |
| 6819 | 2 | 株主優待制度 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:16 |
| 6819 | 2 | 株式情報 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:15 |
| 6819 | 2 | IRカレンダー | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:13 |