| 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 | 1,027 | 1,037 | 1,022 | 1,024 | 46,000 | 2 | 100% | 100% | 115% | ▲ | 100% | 102% | 119% | 84% | 100% |
| 20250311 | 1,019 | 1,032 | 1,018 | 1,022 | 43,200 | -2 | 100% | 100% | 94% | ▼ | 100% | 103% | 118% | 85% | 100% |
| 20250312 | 1,022 | 1,030 | 1,017 | 1,018 | 24,800 | -4 | 100% | 100% | 57% | ▼▼ | 100% | 103% | 117% | 85% | 100% |
| 20250313 | 1,020 | 1,025 | 1,014 | 1,016 | 56,900 | -2 | 100% | 100% | 229% | ▼▼▼ | 100% | 113% | 113% | 85% | 100% |
| 20250314 | 1,015 | 1,025 | 1,013 | 1,013 | 124,500 | -3 | 100% | 100% | 219% | ▼▼▼▼ | 97% | 108% | 108% | 85% | 100% |
| 20250317 | 1,066 | 1,067 | 1,026 | 1,038 | 78,500 | 25 | 102% | 97% | 63% | ▲ | 101% | 113% | 110% | 88% | 102% |
| 20250318 | 1,040 | 1,063 | 1,040 | 1,052 | 36,100 | 14 | 101% | 101% | 46% | ▲▲ | 102% | 118% | 112% | 89% | 104% |
| 20250319 | 1,027 | 1,057 | 1,027 | 1,044 | 38,600 | -8 | 99% | 102% | 107% | ▼ | 109% | 115% | 109% | 88% | 103% |
| 20250321 | 1,054 | 1,150 | 1,050 | 1,149 | 80,700 | 105 | 110% | 109% | 209% | ▲ | 99% | 105% | 100% | 99% | 113% |
| 20250324 | 1,147 | 1,165 | 1,128 | 1,136 | 43,600 | -13 | 99% | 99% | 54% | ▼ | 103% | 104% | 100% | 99% | 112% |
| 20250325 | 1,145 | 1,180 | 1,132 | 1,176 | 231,500 | 40 | 104% | 103% | 531% | ▲ | 102% | 98% | 98% | 100% | 116% |
| 20250326 | 1,180 | 1,209 | 1,168 | 1,209 | 43,000 | 33 | 103% | 102% | 19% | ▲▲ | 100% | 95% | 96% | 100% | 119% |
| 20250327 | 1,207 | 1,212 | 1,190 | 1,206 | 31,200 | -3 | 100% | 100% | 73% | ▼ | 99% | 95% | 96% | 100% | 119% |
| 20250328 | 1,203 | 1,203 | 1,173 | 1,189 | 23,600 | -17 | 99% | 99% | 76% | ▼▼ | 97% | 97% | 98% | 98% | 117% |
| 20250331 | 1,185 | 1,185 | 1,148 | 1,148 | 16,800 | -41 | 97% | 97% | 71% | ▼▼▼ | 100% | 94% | 100% | 95% | 113% |
| 20250401 | 1,154 | 1,172 | 1,145 | 1,151 | 12,800 | 3 | 100% | 100% | 76% | ▲ | 100% | 94% | 101% | 95% | 114% |
| 20250402 | 1,151 | 1,170 | 1,143 | 1,148 | 8,000 | -3 | 100% | 100% | 63% | ▼ | 102% | 98% | 103% | 95% | 113% |
| 20250403 | 1,120 | 1,150 | 1,115 | 1,146 | 33,200 | -2 | 100% | 102% | 415% | ▼▼ | 95% | 98% | 102% | 95% | 113% |
| 20250404 | 1,140 | 1,140 | 1,071 | 1,085 | 52,900 | -61 | 95% | 95% | 159% | ▼▼▼ | 106% | 110% | 114% | 90% | 107% |
| 20250408 | 1,016 | 1,100 | 1,016 | 1,081 | 27,300 | -4 | 100% | 106% | 52% | ▼▼▼▼ | 99% | 106% | 111% | 89% | 107% |
| 20250409 | 1,052 | 1,072 | 1,028 | 1,037 | 19,800 | -44 | 96% | 99% | 73% | ▼▼▼▼▼ | 98% | 100% | 105% | 86% | 102% |
| 20250410 | 1,114 | 1,116 | 1,084 | 1,095 | 33,600 | 58 | 106% | 98% | 170% | ▲ | 102% | 100% | 107% | 91% | 108% |
| 20250411 | 1,095 | 1,115 | 1,068 | 1,115 | 14,100 | 20 | 102% | 102% | 42% | ▲▲ | 99% | 101% | 104% | 92% | 110% |
| 20250414 | 1,129 | 1,129 | 1,110 | 1,114 | 8,600 | -1 | 100% | 99% | 61% | ▼ | 99% | 102% | 115% | 92% | 110% |
| 20250415 | 1,126 | 1,129 | 1,110 | 1,110 | 4,800 | -4 | 100% | 99% | 56% | ▼▼ | 97% | 102% | 115% | 92% | 107% |
| 20250416 | 1,124 | 1,125 | 1,091 | 1,091 | 6,600 | -19 | 98% | 97% | 138% | ▼▼▼ | 101% | 106% | 119% | 90% | 105% |
| 20250417 | 1,092 | 1,099 | 1,082 | 1,099 | 10,100 | 8 | 101% | 101% | 153% | ▲ | 104% | 105% | 118% | 91% | 106% |
| 20250418 | 1,102 | 1,145 | 1,091 | 1,145 | 10,100 | 46 | 104% | 104% | 100% | ▲▲ | 99% | 100% | 112% | 95% | 110% |
| 20250421 | 1,154 | 1,159 | 1,137 | 1,145 | 8,700 | 0 | 100% | 99% | 86% | -- | 99% | 99% | 113% | 95% | 110% |
| 20250422 | 1,149 | 1,165 | 1,126 | 1,141 | 20,400 | -4 | 100% | 99% | 234% | ▼ | 100% | 99% | 112% | 94% | 110% |
| 20250423 | 1,155 | 1,165 | 1,140 | 1,159 | 14,800 | 18 | 102% | 100% | 73% | ▲ | 99% | 98% | 111% | 96% | 112% |
| 20250424 | 1,169 | 1,170 | 1,145 | 1,157 | 7,200 | -2 | 100% | 99% | 49% | ▼ | 99% | 97% | 112% | 96% | 112% |
| 20250425 | 1,155 | 1,161 | 1,141 | 1,141 | 7,100 | -16 | 99% | 99% | 99% | ▼▼ | 98% | 102% | 113% | 96% | 110% |
| 20250428 | 1,144 | 1,149 | 1,126 | 1,126 | 15,400 | -15 | 99% | 98% | 217% | ▼▼▼ | 101% | 104% | 115% | 97% | 109% |
| 20250430 | 1,126 | 1,163 | 1,116 | 1,141 | 18,700 | 15 | 101% | 101% | 121% | ▲ | 98% | 102% | 113% | 98% | 110% |
| 20250501 | 1,141 | 1,143 | 1,121 | 1,121 | 9,800 | -20 | 98% | 98% | 52% | ▼ | 100% | 104% | 115% | 97% | 108% |
| 20250502 | 1,125 | 1,134 | 1,106 | 1,125 | 10,500 | 4 | 100% | 100% | 107% | ▲ | 104% | 104% | 114% | 97% | 108% |
| 20250507 | 1,128 | 1,173 | 1,128 | 1,172 | 25,300 | 47 | 104% | 104% | 241% | ▲▲ | 97% | 98% | 109% | 100% | 113% |
| 20250508 | 1,184 | 1,184 | 1,152 | 1,154 | 11,600 | -18 | 98% | 97% | 46% | ▼ | 101% | 113% | 113% | 98% | 111% |
| 20250509 | 1,149 | 1,176 | 1,141 | 1,166 | 7,100 | 12 | 101% | 101% | 61% | ▲ | 99% | 110% | 111% | 99% | 112% |
| 20250512 | 1,181 | 1,181 | 1,155 | 1,173 | 7,100 | 7 | 101% | 99% | 100% | ▲▲ | 98% | 106% | 112% | 100% | 108% |
| 20250513 | 1,177 | 1,177 | 1,155 | 1,155 | 15,200 | -18 | 98% | 98% | 214% | ▼ | 100% | 108% | 113% | 98% | 106% |
| 20250514 | 1,160 | 1,164 | 1,133 | 1,163 | 22,400 | 8 | 101% | 100% | 147% | ▲ | 103% | 100% | 104% | 99% | 107% |
| 20250515 | 1,260 | 1,336 | 1,260 | 1,295 | 223,700 | 132 | 111% | 103% | 999% | ▲▲ | 96% | 96% | 101% | 100% | 119% |
| 20250516 | 1,299 | 1,299 | 1,236 | 1,246 | 39,500 | -49 | 96% | 96% | 18% | ▼ | 102% | 101% | 107% | 96% | 114% |
| 20250519 | 1,231 | 1,276 | 1,231 | 1,253 | 24,300 | 7 | 101% | 102% | 62% | ▲ | 100% | 101% | 105% | 97% | 114% |
| 20250520 | 1,251 | 1,268 | 1,234 | 1,254 | 24,100 | 1 | 100% | 100% | 99% | ▲▲ | 99% | 103% | 105% | 97% | 112% |
| 20250521 | 1,254 | 1,262 | 1,240 | 1,240 | 11,000 | -14 | 99% | 99% | 46% | ▼ | 101% | 105% | 107% | 96% | 111% |
| 20250522 | 1,230 | 1,250 | 1,222 | 1,245 | 24,300 | 5 | 100% | 101% | 221% | ▲ | 100% | 103% | 105% | 96% | 111% |
| 20250523 | 1,246 | 1,262 | 1,240 | 1,240 | 5,400 | -5 | 100% | 100% | 22% | ▼ | 102% | 103% | 0% | 96% | 111% |
| 20250526 | 1,242 | 1,274 | 1,242 | 1,266 | 9,200 | 26 | 102% | 102% | 170% | ▲ | 101% | 100% | 0% | 98% | 113% |
| 20250527 | 1,274 | 1,293 | 1,271 | 1,290 | 9,800 | 24 | 102% | 101% | 107% | ▲▲ | 99% | 99% | 0% | 100% | 115% |
| 20250528 | 1,290 | 1,290 | 1,273 | 1,273 | 6,400 | -17 | 99% | 99% | 65% | ▼ | 102% | 102% | 0% | 98% | 114% |
| 20250529 | 1,263 | 1,289 | 1,256 | 1,285 | 12,700 | 12 | 101% | 102% | 198% | ▲ | 100% | 103% | 0% | 99% | 115% |
| 20250530 | 1,267 | 1,292 | 1,264 | 1,266 | 8,500 | -19 | 99% | 100% | 67% | ▼ | 101% | 104% | 0% | 98% | 113% |
| 20250602 | 1,266 | 1,288 | 1,259 | 1,275 | 13,200 | 9 | 101% | 101% | 155% | ▲ | 100% | 103% | 0% | 98% | 113% |
| 20250603 | 1,275 | 1,288 | 1,267 | 1,276 | 20,400 | 1 | 100% | 100% | 155% | ▲▲ | 101% | 0% | 0% | 99% | 111% |
| 20250604 | 1,276 | 1,298 | 1,276 | 1,292 | 15,200 | 16 | 101% | 101% | 75% | ▲▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250605 | 1,297 | 1,313 | 1,286 | 1,300 | 36,900 | 8 | 101% | 100% | 243% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 113% |
| 20250606 | 1,310 | 1,313 | 1,300 | 1,313 | 8,900 | 13 | 101% | 100% | 24% | ▲▲▲▲▲ | % | % | % | 100% | 114% |
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 | 186,100 | 0 | 147,600 | 0 | 38,500 |
| 2025-05-23 | 0 | 422,500 | 0 | 384,200 | 0 | 38,300 |
| 2025-05-16 | 0 | 417,100 | 0 | 369,600 | 0 | 47,500 |
| 2025-05-09 | 0 | 401,400 | 0 | 353,500 | 0 | 47,900 |
| 2025-05-02 | 0 | 407,700 | 0 | 355,000 | 0 | 52,700 |
| 2025-04-25 | 0 | 406,800 | 0 | 354,200 | 0 | 52,600 |
| 2025-04-18 | 0 | 412,800 | 0 | 357,800 | 0 | 55,000 |
| 2025-04-11 | 0 | 413,900 | 0 | 357,700 | 0 | 56,200 |
| 2025-04-04 | 0 | 400,300 | 0 | 353,000 | 0 | 47,300 |
| 2025-03-28 | 0 | 403,000 | 0 | 349,900 | 0 | 53,100 |
| 2025-03-21 | 100 | 215,200 | 100 | 145,300 | 0 | 69,900 |
| 2025-03-14 | 0 | 264,300 | 0 | 123,300 | 0 | 141,000 |
| 2025-03-07 | 0 | 175,600 | 0 | 115,800 | 0 | 59,800 |
| 2025-02-28 | 0 | 152,000 | 0 | 105,400 | 0 | 46,600 |
| 2025-02-21 | 0 | 143,700 | 0 | 101,000 | 0 | 42,700 |
| 2025-02-14 | 0 | 117,800 | 0 | 92,700 | 0 | 25,100 |
| 2025-02-07 | 0 | 109,600 | 0 | 84,900 | 0 | 24,700 |
| 2025-01-31 | 0 | 113,700 | 0 | 84,100 | 0 | 29,600 |
| 2025-01-24 | 0 | 115,400 | 0 | 88,200 | 0 | 27,200 |
| 2025-01-17 | 0 | 108,800 | 0 | 77,700 | 0 | 31,100 |
| 2025-01-10 | 0 | 105,600 | 0 | 75,800 | 0 | 29,800 |
| 2024-12-27 | 0 | 92,900 | 0 | 64,600 | 0 | 28,300 |
| 2024-12-20 | 0 | 202,200 | 0 | 174,900 | 0 | 27,300 |
| 2024-12-13 | 0 | 202,500 | 0 | 174,000 | 0 | 28,500 |
| 2024-12-06 | 0 | 190,300 | 0 | 158,300 | 0 | 32,000 |
| 2024-11-29 | 0 | 193,300 | 0 | 150,900 | 0 | 42,400 |
| 2024-11-22 | 0 | 197,200 | 0 | 145,500 | 0 | 51,700 |
| 2024-11-15 | 0 | 200,600 | 0 | 140,700 | 0 | 59,900 |
| 2024-11-08 | 0 | 140,000 | 0 | 83,900 | 0 | 56,100 |
| 2024-11-01 | 0 | 135,200 | 0 | 81,400 | 0 | 53,800 |
| 2024-10-25 | 0 | 134,600 | 0 | 79,400 | 0 | 55,200 |
| 2024-10-18 | 0 | 133,300 | 0 | 79,200 | 0 | 54,100 |
| 2024-10-11 | 0 | 132,800 | 0 | 79,600 | 0 | 53,200 |
| 2024-10-04 | 0 | 132,100 | 0 | 78,900 | 0 | 53,200 |
| 2024-09-27 | 0 | 126,900 | 0 | 75,800 | 0 | 51,100 |
| 2024-09-20 | 0 | 129,100 | 0 | 77,200 | 0 | 51,900 |
| 2024-09-13 | 0 | 128,800 | 0 | 75,900 | 0 | 52,900 |
| 2024-09-06 | 0 | 98,200 | 0 | 41,900 | 0 | 56,300 |
| 2024-08-30 | 0 | 108,600 | 0 | 47,400 | 0 | 61,200 |
| 2024-08-23 | 0 | 120,600 | 0 | 47,700 | 0 | 72,900 |
| 2024-08-16 | 0 | 132,200 | 0 | 51,400 | 0 | 80,800 |
| 2024-08-09 | 0 | 152,000 | 0 | 55,200 | 0 | 96,800 |
| 2024-08-02 | 0 | 182,600 | 0 | 57,700 | 0 | 124,900 |
| 2024-07-26 | 0 | 193,900 | 0 | 61,600 | 0 | 132,300 |
| 2024-07-19 | 0 | 193,700 | 0 | 63,000 | 0 | 130,700 |
| 2024-07-12 | 0 | 214,800 | 0 | 72,000 | 0 | 142,800 |
| 2024-07-05 | 0 | 219,500 | 0 | 70,200 | 0 | 149,300 |
| 2024-06-28 | 0 | 213,700 | 0 | 60,200 | 0 | 153,500 |
| 2024-06-21 | 0 | 212,300 | 0 | 60,200 | 0 | 152,100 |
| 2024-06-14 | 0 | 209,800 | 0 | 62,100 | 0 | 147,700 |
| 2024-06-07 | 0 | 206,300 | 0 | 60,400 | 0 | 145,900 |
| 2024-05-31 | 0 | 203,400 | 0 | 60,300 | 0 | 143,100 |
| 2024-05-24 | 0 | 207,000 | 0 | 54,000 | 0 | 153,000 |
| 2024-05-17 | 0 | 209,400 | 0 | 53,900 | 0 | 155,500 |
| 2024-05-10 | 0 | 312,500 | 0 | 121,100 | 0 | 191,400 |
| 2024-05-02 | 0 | 288,100 | 0 | 113,400 | 0 | 174,700 |
| 2024-04-26 | 0 | 290,700 | 0 | 110,000 | 0 | 180,700 |
| 2024-04-19 | 0 | 284,900 | 0 | 104,900 | 0 | 180,000 |
| 2024-04-12 | 0 | 285,400 | 0 | 102,900 | 0 | 182,500 |
| 2024-04-05 | 0 | 280,800 | 0 | 85,100 | 0 | 195,700 |
| 2024-03-29 | 400 | 296,900 | 400 | 87,800 | 0 | 209,100 |
| 2024-03-22 | 0 | 505,800 | 0 | 77,700 | 0 | 428,100 |
| 2024-03-15 | 0 | 421,100 | 0 | 80,600 | 0 | 340,500 |
| 2024-03-08 | 0 | 415,400 | 0 | 77,400 | 0 | 338,000 |
| 2024-03-01 | 0 | 431,100 | 0 | 67,700 | 0 | 363,400 |
| 2024-02-22 | 0 | 372,000 | 0 | 59,300 | 0 | 312,700 |
| 2024-02-16 | 0 | 474,000 | 0 | 56,900 | 0 | 417,100 |
| 2024-02-09 | 100 | 232,800 | 100 | 61,700 | 0 | 171,100 |
| 2024-02-02 | 0 | 123,600 | 0 | 60,200 | 0 | 63,400 |
| 2024-01-26 | 0 | 100,900 | 0 | 59,100 | 0 | 41,800 |
| 2024-01-19 | 0 | 102,400 | 0 | 59,000 | 0 | 43,400 |
| 2024-01-12 | 0 | 114,600 | 0 | 60,300 | 0 | 54,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:30 | ポピンズ | 支配株主等に関する事項について |
| 20250318 | 15:30 | ポピンズ | 当社取締役会の実効性に関する評価結果の概要について |
| 20250219 | 18:00 | ポピンズ | 取締役及び監査等委員である取締役候補者選任並びに監査等委員である取締役辞任に関するお知らせ |
| 20250219 | 18:00 | ポピンズ | 剰余金の配当に関するお知らせ |
| 20240401 | 15:00 | ポピンズ | 組織変更および人事異動に関するお知らせ |
| 20240401 | 15:00 | ポピンズ | 指名・報酬諮問委員会の設置に関するお知らせ |
| 20240329 | 15:00 | ポピンズ | 支配株主等に関する事項について |
| 20240314 | 19:00 | ポピンズ | 資金の借入に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 取締役候補者及び監査等委員である取締役候補者の選任に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 定款の一部変更に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | ポピンズ | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | ポピンズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | ポピンズ | 2023年12月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAL8 | 350 | 2024-04-19 10:45 | 株式会社ポピンズ | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7358 | 1 | ポピンズ ：最高水準のナニー・ベビーシッター・教育・保育・介護サービス | 2025-06-06 22:22:49 |
| 7358 | 3 | アクティブシニアのいきいきとした日常をサポート！ 在宅ケアサービス「家事プラスコース」登場 ～2025年6月1日 関東エリアで提供開始～ | ポピンズ | 2025-05-27 20:28:18 |
| 7358 | 3 | 【TV】フジテレビ「Live News α」にて、ポピンズナーサリースクールそら 高輪ゲートウェイ駅前が放送されました | ポピンズ | 2025-05-13 02:28:14 |
| 7358 | 3 | お子様の未来を担う方々へ！最先端の幼児・学童教育を学べる無料シンポジウム開催 ～2025年7月5日（土）ハーバード大学教育大学院、お茶の水女子大学の教授陣ほか登壇～ | ポピンズ | 2025-04-30 11:28:37 |
| 7358 | 3 | 2025年5月以降、大阪府豊中市内の放課後児童クラブで付加的サービス提供開始 | ポピンズ | 2025-04-24 20:28:21 |
| 7358 | 3 | 小学生が放課後児童クラブでやってみたい！ 習い事ランキング（付加的サービス）を発表 | ポピンズ | 2025-04-18 17:30:59 |
| 7358 | 3 | 【雑誌・WEB】2025年4月19日号 週刊東洋経済にポピンズファミリーケアのサービスが掲載されました | ポピンズ | 2025-04-16 20:31:11 |
| 7358 | 3 | 【WEB・新聞】日本経済新聞「人間発見」にて代表取締役社長 グループCEO・轟のインタビューが掲載されました | ポピンズ | 2025-04-15 21:31:28 |
| 7358 | 3 | 2025年度 新入社員217名を迎え、ポピンズグループ入社式を開催 | ポピンズ | 2025-04-10 17:30:14 |
| 7358 | 3 | 3月11日（火）お子様向けにパラスポーツ体験プログラムを実施 ～東京都聴覚障害者連盟女子バレーボール部選手と「デフバレー」を体験～ | ポピンズ | 2025-03-21 19:28:34 |