| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 992 | 1,000 | 985 | 994 | 5,500 | 1 | 100% | 100% | 76% | ▲ | 99% | 98% | 98% | 92% | 101% |
| 20241003 | 1,003 | 1,003 | 984 | 990 | 3,900 | -4 | 100% | 99% | 71% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241004 | 984 | 990 | 981 | 988 | 3,800 | -2 | 100% | 100% | 97% | ▼▼ | 99% | 98% | 98% | 91% | 100% |
| 20241007 | 999 | 1,000 | 988 | 988 | 2,800 | 0 | 100% | 99% | 74% | -- | 100% | 100% | 100% | 91% | 100% |
| 20241008 | 984 | 993 | 984 | 984 | 2,900 | -4 | 100% | 100% | 104% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20241009 | 975 | 990 | 975 | 980 | 3,900 | -4 | 100% | 101% | 134% | ▼▼ | 100% | 100% | 101% | 91% | 100% |
| 20241010 | 975 | 982 | 974 | 974 | 2,500 | -6 | 99% | 100% | 64% | ▼▼▼ | 101% | 101% | 102% | 90% | 100% |
| 20241011 | 967 | 980 | 961 | 980 | 5,700 | 6 | 101% | 101% | 228% | ▲ | 100% | 100% | 100% | 91% | 101% |
| 20241015 | 980 | 986 | 975 | 982 | 3,700 | 2 | 100% | 100% | 65% | ▲▲ | 101% | 100% | 102% | 96% | 101% |
| 20241016 | 967 | 975 | 967 | 974 | 900 | -8 | 99% | 101% | 24% | ▼ | 101% | 98% | 99% | 95% | 100% |
| 20241017 | 972 | 980 | 966 | 979 | 2,400 | 5 | 101% | 101% | 267% | ▲ | 100% | 96% | 98% | 97% | 101% |
| 20241018 | 978 | 979 | 966 | 978 | 1,400 | -1 | 100% | 100% | 58% | ▼ | 100% | 95% | 98% | 97% | 100% |
| 20241021 | 975 | 980 | 970 | 971 | 1,200 | -7 | 99% | 100% | 86% | ▼▼ | 98% | 101% | 99% | 97% | 100% |
| 20241022 | 970 | 972 | 952 | 952 | 4,400 | -19 | 98% | 98% | 367% | ▼▼▼ | 99% | 103% | 101% | 95% | 100% |
| 20241023 | 952 | 953 | 935 | 943 | 2,600 | -9 | 99% | 99% | 59% | ▼▼▼▼ | 100% | 105% | 103% | 94% | 100% |
| 20241024 | 933 | 933 | 926 | 930 | 3,500 | -13 | 99% | 100% | 135% | ▼▼▼▼▼ | 97% | 105% | 102% | 93% | 100% |
| 20241025 | 934 | 939 | 906 | 909 | 11,600 | -21 | 98% | 97% | 331% | ▼▼▼▼▼▼ | 108% | 106% | 105% | 91% | 100% |
| 20241028 | 909 | 980 | 909 | 980 | 3,300 | 71 | 108% | 108% | 28% | ▲ | 99% | 98% | 98% | 98% | 108% |
| 20241029 | 972 | 972 | 955 | 966 | 3,200 | -14 | 99% | 99% | 97% | ▼ | 102% | 98% | 99% | 97% | 106% |
| 20241030 | 967 | 984 | 965 | 984 | 1,100 | 18 | 102% | 102% | 34% | ▲ | 100% | 99% | 99% | 99% | 108% |
| 20241031 | 962 | 975 | 959 | 960 | 1,900 | -24 | 98% | 100% | 173% | ▼ | 100% | 101% | 101% | 97% | 106% |
| 20241101 | 949 | 952 | 949 | 952 | 600 | -8 | 99% | 100% | 32% | ▼▼ | 100% | 101% | 100% | 96% | 105% |
| 20241105 | 952 | 959 | 950 | 950 | 1,100 | -2 | 100% | 100% | 183% | ▼▼▼ | 100% | 100% | 101% | 96% | 105% |
| 20241106 | 949 | 950 | 946 | 950 | 1,200 | 0 | 100% | 100% | 109% | -- | 100% | 100% | 100% | 97% | 105% |
| 20241107 | 950 | 950 | 942 | 947 | 1,700 | -3 | 100% | 100% | 142% | ▼ | 101% | 99% | 101% | 96% | 104% |
| 20241108 | 946 | 960 | 940 | 960 | 1,900 | 13 | 101% | 101% | 112% | ▲ | 100% | 99% | 100% | 98% | 106% |
| 20241111 | 951 | 951 | 951 | 951 | 200 | -9 | 99% | 100% | 11% | ▼ | 100% | 100% | 102% | 97% | 105% |
| 20241112 | 944 | 946 | 944 | 946 | 200 | -5 | 99% | 100% | 100% | ▼▼ | 100% | 101% | 104% | 96% | 104% |
| 20241113 | 942 | 942 | 940 | 941 | 500 | -5 | 99% | 100% | 250% | ▼▼▼ | 100% | 102% | 106% | 96% | 104% |
| 20241114 | 936 | 966 | 932 | 932 | 3,000 | -9 | 99% | 100% | 600% | ▼▼▼▼ | 101% | 103% | 109% | 95% | 103% |
| 20241115 | 931 | 941 | 931 | 940 | 600 | 8 | 101% | 101% | 20% | ▲ | 102% | 102% | 141% | 96% | 103% |
| 20241118 | 930 | 948 | 930 | 948 | 1,700 | 8 | 101% | 102% | 283% | ▲▲ | 100% | 99% | 170% | 96% | 104% |
| 20241119 | 950 | 953 | 950 | 950 | 2,200 | 2 | 100% | 100% | 129% | ▲▲▲ | 102% | 102% | 204% | 97% | 105% |
| 20241120 | 935 | 965 | 924 | 955 | 3,000 | 5 | 101% | 102% | 136% | ▲▲▲▲ | 100% | 100% | 203% | 97% | 105% |
| 20241121 | 955 | 955 | 940 | 952 | 700 | -3 | 100% | 100% | 23% | ▼ | 99% | 99% | 207% | 97% | 105% |
| 20241122 | 949 | 960 | 941 | 941 | 500 | -11 | 99% | 99% | 71% | ▼▼ | 99% | 98% | 206% | 96% | 104% |
| 20241125 | 950 | 950 | 941 | 945 | 900 | 4 | 100% | 99% | 180% | ▲ | 101% | 99% | 207% | 96% | 101% |
| 20241126 | 945 | 958 | 943 | 952 | 500 | 7 | 101% | 101% | 56% | ▲▲ | 99% | 99% | 207% | 97% | 102% |
| 20241127 | 947 | 947 | 940 | 940 | 600 | -12 | 99% | 99% | 120% | ▼ | 99% | 100% | 209% | 96% | 101% |
| 20241128 | 940 | 940 | 932 | 932 | 800 | -8 | 99% | 99% | 133% | ▼▼ | 100% | 102% | 211% | 97% | 100% |
| 20241129 | 931 | 940 | 931 | 932 | 1,100 | 0 | 100% | 100% | 138% | -- | 100% | 102% | 212% | 97% | 100% |
| 20241202 | 934 | 934 | 932 | 932 | 900 | 0 | 100% | 100% | 82% | -- | 99% | 102% | 216% | 97% | 100% |
| 20241203 | 945 | 958 | 938 | 938 | 1,900 | 6 | 101% | 99% | 211% | ▲ | 100% | 104% | 217% | 98% | 101% |
| 20241204 | 938 | 952 | 938 | 939 | 700 | 1 | 100% | 100% | 37% | ▲▲ | 101% | 106% | 217% | 98% | 101% |
| 20241205 | 941 | 949 | 941 | 949 | 1,400 | 10 | 101% | 101% | 200% | ▲▲▲ | 100% | 108% | 217% | 99% | 102% |
| 20241206 | 940 | 940 | 940 | 940 | 200 | -9 | 99% | 100% | 14% | ▼ | 101% | 139% | 215% | 98% | 101% |
| 20241209 | 949 | 960 | 949 | 960 | 1,200 | 20 | 102% | 101% | 600% | ▲ | 102% | 168% | 212% | 100% | 103% |
| 20241210 | 960 | 979 | 952 | 979 | 5,300 | 19 | 102% | 102% | 442% | ▲▲ | 101% | 194% | 208% | 100% | 105% |
| 20241211 | 980 | 996 | 975 | 993 | 6,400 | 14 | 101% | 101% | 121% | ▲▲▲ | 102% | 194% | 204% | 100% | 107% |
| 20241212 | 999 | 1,015 | 970 | 1,015 | 20,200 | 22 | 102% | 102% | 316% | ▲▲▲▲ | 100% | 149% | 155% | 100% | 109% |
| 20241213 | 1,315 | 1,315 | 1,315 | 1,315 | 11,000 | 300 | 130% | 100% | 54% | ▲▲▲▲▲ | 100% | 121% | 126% | 100% | 141% |
| 20241216 | 1,615 | 1,615 | 1,615 | 1,615 | 19,600 | 300 | 123% | 100% | 178% | ▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 173% |
| 20241217 | 1,905 | 1,920 | 1,825 | 1,903 | 700,300 | 288 | 118% | 100% | 3573% | ▲▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 204% |
| 20241218 | 1,920 | 2,005 | 1,906 | 1,940 | 217,600 | 37 | 102% | 101% | 31% | ▲▲▲▲▲▲▲▲ | 101% | 99% | 0% | 100% | 208% |
| 20241219 | 1,939 | 1,971 | 1,915 | 1,960 | 72,100 | 20 | 101% | 101% | 33% | ▲▲▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 210% |
| 20241220 | 1,960 | 1,984 | 1,940 | 1,945 | 37,400 | -15 | 99% | 99% | 52% | ▼ | 99% | 101% | 0% | 99% | 209% |
| 20241223 | 1,959 | 1,970 | 1,930 | 1,936 | 37,800 | -9 | 100% | 99% | 101% | ▼▼ | 98% | 105% | 0% | 99% | 208% |
| 20241224 | 1,939 | 1,940 | 1,878 | 1,908 | 48,000 | -28 | 99% | 98% | 127% | ▼▼▼ | 101% | 107% | 0% | 97% | 205% |
| 20241225 | 1,908 | 1,929 | 1,908 | 1,921 | 20,500 | 13 | 101% | 101% | 43% | ▲ | 101% | 0% | 0% | 98% | 206% |
| 20241226 | 1,922 | 1,947 | 1,922 | 1,947 | 21,700 | 26 | 101% | 101% | 106% | ▲▲ | 102% | 0% | 0% | 99% | 209% |
| 20241227 | 1,949 | 1,995 | 1,948 | 1,982 | 55,400 | 35 | 102% | 102% | 255% | ▲▲▲ | 102% | 0% | 0% | 100% | 213% |
| 20241230 | 2,000 | 2,049 | 2,000 | 2,039 | 55,500 | 57 | 103% | 102% | 100% | ▲▲▲▲ | % | % | % | 100% | 217% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 200 | 73,100 | 200 | 23,100 | 0 | 50,000 |
| 2024-12-13 | 100 | 162,100 | 100 | 54,100 | 0 | 108,000 |
| 2024-12-06 | 0 | 164,300 | 0 | 54,200 | 0 | 110,100 |
| 2024-11-29 | 0 | 163,700 | 0 | 54,000 | 0 | 109,700 |
| 2024-11-22 | 0 | 165,700 | 0 | 53,900 | 0 | 111,800 |
| 2024-11-15 | 0 | 164,100 | 0 | 52,700 | 0 | 111,400 |
| 2024-11-08 | 0 | 174,600 | 0 | 62,500 | 0 | 112,100 |
| 2024-11-01 | 0 | 178,900 | 0 | 61,600 | 0 | 117,300 |
| 2024-10-25 | 0 | 177,800 | 0 | 60,600 | 0 | 117,200 |
| 2024-10-18 | 0 | 168,800 | 0 | 52,700 | 0 | 116,100 |
| 2024-10-11 | 0 | 169,900 | 0 | 52,800 | 0 | 117,100 |
| 2024-10-04 | 0 | 166,800 | 0 | 51,500 | 0 | 115,300 |
| 2024-09-27 | 0 | 160,600 | 0 | 51,200 | 0 | 109,400 |
| 2024-09-20 | 0 | 158,200 | 0 | 53,000 | 0 | 105,200 |
| 2024-09-13 | 0 | 156,000 | 0 | 52,600 | 0 | 103,400 |
| 2024-09-06 | 0 | 150,800 | 0 | 54,600 | 0 | 96,200 |
| 2024-08-30 | 0 | 116,700 | 0 | 57,100 | 0 | 59,600 |
| 2024-08-23 | 0 | 101,000 | 0 | 51,200 | 0 | 49,800 |
| 2024-08-16 | 0 | 97,100 | 0 | 49,100 | 0 | 48,000 |
| 2024-08-09 | 0 | 98,200 | 0 | 52,200 | 0 | 46,000 |
| 2024-08-02 | 0 | 100,100 | 0 | 51,200 | 0 | 48,900 |
| 2024-07-26 | 0 | 101,900 | 0 | 52,700 | 0 | 49,200 |
| 2024-07-19 | 0 | 102,100 | 0 | 52,400 | 0 | 49,700 |
| 2024-07-12 | 0 | 104,100 | 0 | 53,800 | 0 | 50,300 |
| 2024-07-05 | 0 | 106,800 | 0 | 55,400 | 0 | 51,400 |
| 2024-06-28 | 0 | 107,600 | 0 | 55,000 | 0 | 52,600 |
| 2024-06-21 | 0 | 108,700 | 0 | 55,400 | 0 | 53,300 |
| 2024-06-14 | 0 | 109,100 | 0 | 55,700 | 0 | 53,400 |
| 2024-06-07 | 0 | 98,700 | 0 | 52,000 | 0 | 46,700 |
| 2024-05-31 | 0 | 100,700 | 0 | 52,000 | 0 | 48,700 |
| 2024-05-24 | 0 | 101,100 | 0 | 51,000 | 0 | 50,100 |
| 2024-05-17 | 0 | 103,800 | 0 | 49,900 | 0 | 53,900 |
| 2024-05-10 | 0 | 107,900 | 0 | 49,500 | 0 | 58,400 |
| 2024-05-02 | 0 | 109,900 | 0 | 47,600 | 0 | 62,300 |
| 2024-04-26 | 0 | 107,500 | 0 | 47,300 | 0 | 60,200 |
| 2024-04-19 | 0 | 98,500 | 0 | 44,900 | 0 | 53,600 |
| 2024-04-12 | 0 | 102,200 | 0 | 46,900 | 0 | 55,300 |
| 2024-04-05 | 0 | 101,900 | 0 | 47,400 | 0 | 54,500 |
| 2024-03-29 | 0 | 117,700 | 0 | 54,700 | 0 | 63,000 |
| 2024-03-22 | 0 | 143,500 | 0 | 71,200 | 0 | 72,300 |
| 2024-03-15 | 800 | 139,000 | 800 | 55,700 | 0 | 83,300 |
| 2024-03-08 | 0 | 105,400 | 0 | 60,900 | 0 | 44,500 |
| 2024-03-01 | 0 | 109,800 | 0 | 59,500 | 0 | 50,300 |
| 2024-02-22 | 0 | 115,700 | 0 | 61,800 | 0 | 53,900 |
| 2024-02-16 | 0 | 117,000 | 0 | 62,600 | 0 | 54,400 |
| 2024-02-09 | 0 | 116,100 | 0 | 55,900 | 0 | 60,200 |
| 2024-02-02 | 0 | 119,800 | 0 | 57,700 | 0 | 62,100 |
| 2024-01-26 | 0 | 122,500 | 0 | 50,300 | 0 | 72,200 |
| 2024-01-19 | 0 | 124,700 | 0 | 49,300 | 0 | 75,400 |
| 2024-01-12 | 6,300 | 155,100 | 6,300 | 51,900 | 0 | 103,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7097 | 1 | 株式会社さくらさくプラス｜日本の伸びしろを、花ひらかせる。 | 2024-12-30 22:23:47 |
| 7097 | 2 | 免責事項｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:16 |
| 7097 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:15 |
| 7097 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:14 |
| 7097 | 2 | 電子公告｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:13 |
| 7097 | 2 | 株主総会｜株式について｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:11 |
| 7097 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:10 |
| 7097 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:09 |
| 7097 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:08 |
| 7097 | 2 | さくらさくみらい｜おうちのようなほいくえん | 2024-06-18 08:42:23 |