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 | 1,492 | 1,496 | 1,490 | 1,496 | 5,100 | 6 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 103% |
20250311 | 1,496 | 1,496 | 1,492 | 1,495 | 3,500 | -1 | 100% | 100% | 69% | ▼ | 100% | 100% | 99% | 100% | 103% |
20250312 | 1,496 | 1,497 | 1,493 | 1,496 | 2,600 | 1 | 100% | 100% | 74% | ▲ | 100% | 100% | 96% | 100% | 103% |
20250313 | 1,496 | 1,496 | 1,490 | 1,491 | 3,900 | -5 | 100% | 100% | 150% | ▼ | 100% | 100% | 95% | 100% | 102% |
20250314 | 1,495 | 1,495 | 1,492 | 1,493 | 2,000 | 2 | 100% | 100% | 51% | ▲ | 100% | 100% | 95% | 100% | 102% |
20250317 | 1,493 | 1,495 | 1,490 | 1,490 | 3,500 | -3 | 100% | 100% | 175% | ▼ | 100% | 100% | 96% | 100% | 102% |
20250318 | 1,490 | 1,494 | 1,490 | 1,491 | 2,900 | 1 | 100% | 100% | 83% | ▲ | 100% | 100% | 95% | 100% | 102% |
20250319 | 1,490 | 1,492 | 1,487 | 1,487 | 5,700 | -4 | 100% | 100% | 197% | ▼ | 100% | 100% | 94% | 99% | 102% |
20250321 | 1,490 | 1,490 | 1,487 | 1,488 | 6,300 | 1 | 100% | 100% | 111% | ▲ | 100% | 99% | 93% | 99% | 102% |
20250324 | 1,489 | 1,489 | 1,485 | 1,485 | 7,200 | -3 | 100% | 100% | 114% | ▼ | 100% | 97% | 94% | 99% | 102% |
20250325 | 1,485 | 1,487 | 1,483 | 1,484 | 8,300 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 96% | 94% | 99% | 102% |
20250326 | 1,484 | 1,484 | 1,481 | 1,483 | 13,200 | -1 | 100% | 100% | 159% | ▼▼▼ | 100% | 96% | 94% | 99% | 102% |
20250327 | 1,481 | 1,485 | 1,480 | 1,480 | 69,800 | -3 | 100% | 100% | 529% | ▼▼▼▼ | 99% | 98% | 96% | 99% | 101% |
20250328 | 1,450 | 1,450 | 1,419 | 1,438 | 28,800 | -42 | 97% | 99% | 41% | ▼▼▼▼▼ | 99% | 98% | 97% | 96% | 100% |
20250331 | 1,437 | 1,437 | 1,423 | 1,425 | 4,100 | -13 | 99% | 99% | 14% | ▼▼▼▼▼▼ | 100% | 98% | 98% | 95% | 100% |
20250401 | 1,425 | 1,428 | 1,423 | 1,425 | 4,200 | 0 | 100% | 100% | 102% | -- | 100% | 97% | 99% | 95% | 100% |
20250402 | 1,425 | 1,428 | 1,422 | 1,425 | 3,400 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 99% | 95% | 100% |
20250403 | 1,421 | 1,421 | 1,415 | 1,415 | 4,500 | -10 | 99% | 100% | 132% | ▼ | 99% | 98% | 100% | 95% | 100% |
20250404 | 1,414 | 1,414 | 1,400 | 1,403 | 7,300 | -12 | 99% | 99% | 162% | ▼▼ | 102% | 102% | 103% | 94% | 100% |
20250408 | 1,366 | 1,388 | 1,366 | 1,387 | 4,800 | -16 | 99% | 102% | 66% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
20250409 | 1,381 | 1,382 | 1,370 | 1,380 | 2,100 | -7 | 99% | 100% | 44% | ▼▼▼▼ | 100% | 100% | 101% | 92% | 100% |
20250410 | 1,397 | 1,399 | 1,391 | 1,392 | 3,300 | 12 | 101% | 100% | 157% | ▲ | 100% | 100% | 101% | 93% | 101% |
20250411 | 1,391 | 1,398 | 1,386 | 1,390 | 2,000 | -2 | 100% | 100% | 61% | ▼ | 100% | 100% | 101% | 93% | 101% |
20250414 | 1,394 | 1,394 | 1,389 | 1,389 | 3,700 | -1 | 100% | 100% | 185% | ▼▼ | 100% | 100% | 102% | 93% | 101% |
20250415 | 1,389 | 1,394 | 1,388 | 1,391 | 1,200 | 2 | 100% | 100% | 32% | ▲ | 100% | 100% | 101% | 93% | 101% |
20250416 | 1,391 | 1,391 | 1,388 | 1,388 | 1,200 | -3 | 100% | 100% | 100% | ▼ | 100% | 100% | 101% | 93% | 101% |
20250417 | 1,386 | 1,388 | 1,385 | 1,388 | 1,000 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 101% | 93% | 101% |
20250418 | 1,388 | 1,390 | 1,388 | 1,389 | 2,300 | 1 | 100% | 100% | 230% | ▲ | 100% | 99% | 101% | 93% | 101% |
20250421 | 1,390 | 1,394 | 1,388 | 1,388 | 1,700 | -1 | 100% | 100% | 74% | ▼ | 100% | 100% | 101% | 93% | 101% |
20250422 | 1,388 | 1,394 | 1,388 | 1,388 | 1,700 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 94% | 101% |
20250423 | 1,389 | 1,389 | 1,382 | 1,383 | 7,000 | -5 | 100% | 100% | 412% | ▼ | 100% | 102% | 100% | 93% | 100% |
20250424 | 1,383 | 1,385 | 1,383 | 1,383 | 1,800 | 0 | 100% | 100% | 26% | -- | 100% | 102% | 100% | 93% | 100% |
20250425 | 1,385 | 1,387 | 1,382 | 1,383 | 4,200 | 0 | 100% | 100% | 233% | -- | 101% | 101% | 100% | 96% | 100% |
20250428 | 1,381 | 1,394 | 1,381 | 1,394 | 4,500 | 11 | 101% | 101% | 107% | ▲ | 100% | 100% | 99% | 98% | 101% |
20250430 | 1,394 | 1,394 | 1,384 | 1,391 | 2,100 | -3 | 100% | 100% | 47% | ▼ | 101% | 101% | 99% | 98% | 101% |
20250501 | 1,391 | 1,452 | 1,380 | 1,410 | 32,300 | 19 | 101% | 101% | 1538% | ▲ | 100% | 100% | 97% | 99% | 102% |
20250502 | 1,399 | 1,399 | 1,391 | 1,395 | 1,900 | -15 | 99% | 100% | 6% | ▼ | 100% | 99% | 97% | 99% | 101% |
20250507 | 1,403 | 1,403 | 1,391 | 1,396 | 2,100 | 1 | 100% | 100% | 111% | ▲ | 100% | 99% | 99% | 99% | 101% |
20250508 | 1,391 | 1,392 | 1,391 | 1,392 | 400 | -4 | 100% | 100% | 19% | ▼ | 100% | 99% | 98% | 99% | 101% |
20250509 | 1,395 | 1,435 | 1,378 | 1,399 | 24,300 | 7 | 101% | 100% | 6075% | ▲ | 100% | 100% | 99% | 99% | 101% |
20250512 | 1,387 | 1,391 | 1,382 | 1,384 | 2,300 | -15 | 99% | 100% | 9% | ▼ | 100% | 100% | 99% | 98% | 100% |
20250513 | 1,384 | 1,389 | 1,382 | 1,382 | 3,100 | -2 | 100% | 100% | 135% | ▼▼ | 100% | 99% | 99% | 98% | 100% |
20250514 | 1,382 | 1,389 | 1,381 | 1,384 | 2,700 | 2 | 100% | 100% | 87% | ▲ | 100% | 99% | 99% | 98% | 100% |
20250515 | 1,382 | 1,383 | 1,380 | 1,380 | 2,200 | -4 | 100% | 100% | 81% | ▼ | 100% | 99% | 99% | 98% | 100% |
20250516 | 1,381 | 1,383 | 1,378 | 1,381 | 3,100 | 1 | 100% | 100% | 141% | ▲ | 100% | 98% | 99% | 98% | 100% |
20250519 | 1,381 | 1,383 | 1,375 | 1,375 | 2,300 | -6 | 100% | 100% | 74% | ▼ | 99% | 99% | 100% | 98% | 100% |
20250520 | 1,375 | 1,376 | 1,361 | 1,361 | 6,000 | -14 | 99% | 99% | 261% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
20250521 | 1,368 | 1,371 | 1,360 | 1,362 | 4,000 | 1 | 100% | 100% | 67% | ▲ | 100% | 100% | 101% | 97% | 100% |
20250522 | 1,360 | 1,361 | 1,352 | 1,358 | 4,500 | -4 | 100% | 100% | 113% | ▼ | 100% | 100% | 100% | 96% | 100% |
20250523 | 1,359 | 1,362 | 1,352 | 1,358 | 1,800 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 0% | 96% | 100% |
20250526 | 1,358 | 1,362 | 1,350 | 1,350 | 6,000 | -8 | 99% | 99% | 333% | ▼ | 100% | 101% | 0% | 96% | 100% |
20250527 | 1,351 | 1,354 | 1,350 | 1,353 | 4,100 | 3 | 100% | 100% | 68% | ▲ | 100% | 101% | 0% | 96% | 100% |
20250528 | 1,354 | 1,358 | 1,353 | 1,355 | 1,800 | 2 | 100% | 100% | 44% | ▲▲ | 100% | 101% | 0% | 96% | 100% |
20250529 | 1,356 | 1,356 | 1,351 | 1,355 | 1,800 | 0 | 100% | 100% | 100% | -- | 100% | 101% | 0% | 96% | 100% |
20250530 | 1,358 | 1,360 | 1,354 | 1,354 | 1,200 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 0% | 96% | 100% |
20250602 | 1,361 | 1,363 | 1,355 | 1,360 | 3,000 | 6 | 100% | 100% | 250% | ▲ | 100% | 100% | 0% | 97% | 101% |
20250603 | 1,364 | 1,364 | 1,355 | 1,361 | 1,000 | 1 | 100% | 100% | 33% | ▲▲ | 101% | 0% | 0% | 97% | 101% |
20250604 | 1,364 | 1,372 | 1,357 | 1,371 | 2,700 | 10 | 101% | 101% | 270% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
20250605 | 1,373 | 1,374 | 1,367 | 1,367 | 1,800 | -4 | 100% | 100% | 67% | ▼ | 99% | 0% | 0% | 98% | 101% |
20250606 | 1,371 | 1,371 | 1,363 | 1,363 | 900 | -4 | 100% | 99% | 50% | ▼▼ | % | % | % | 98% | 101% |
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 | 2,200 | 3,900 | 0 | 1,400 | 2,200 | 2,500 |
2025-05-23 | 2,100 | 3,800 | 0 | 1,300 | 2,100 | 2,500 |
2025-05-16 | 2,000 | 2,800 | 0 | 500 | 2,000 | 2,300 |
2025-05-09 | 1,600 | 2,800 | 0 | 500 | 1,600 | 2,300 |
2025-05-02 | 1,800 | 2,800 | 0 | 500 | 1,800 | 2,300 |
2025-04-25 | 2,200 | 3,400 | 0 | 1,000 | 2,200 | 2,400 |
2025-04-18 | 1,900 | 2,800 | 0 | 800 | 1,900 | 2,000 |
2025-04-11 | 1,900 | 2,800 | 0 | 800 | 1,900 | 2,000 |
2025-04-04 | 5,900 | 2,900 | 0 | 900 | 5,900 | 2,000 |
2025-03-28 | 11,600 | 2,400 | 0 | 500 | 11,600 | 1,900 |
2025-03-21 | 11,100 | 4,000 | 0 | 1,500 | 11,100 | 2,500 |
2025-03-14 | 4,700 | 4,800 | 0 | 1,500 | 4,700 | 3,300 |
2025-03-07 | 2,000 | 5,300 | 0 | 1,600 | 2,000 | 3,700 |
2025-02-28 | 1,200 | 12,300 | 0 | 1,600 | 1,200 | 10,700 |
2025-02-21 | 700 | 13,200 | 0 | 1,700 | 700 | 11,500 |
2025-02-14 | 1,100 | 12,500 | 0 | 1,600 | 1,100 | 10,900 |
2025-02-07 | 1,100 | 11,400 | 0 | 1,700 | 1,100 | 9,700 |
2025-01-31 | 900 | 12,200 | 0 | 2,100 | 900 | 10,100 |
2025-01-24 | 1,000 | 10,300 | 0 | 1,900 | 1,000 | 8,400 |
2025-01-17 | 1,300 | 10,300 | 0 | 1,900 | 1,300 | 8,400 |
2025-01-10 | 800 | 10,400 | 0 | 1,900 | 800 | 8,500 |
2024-12-27 | 900 | 11,100 | 0 | 1,900 | 900 | 9,200 |
2024-12-20 | 800 | 9,500 | 0 | 1,100 | 800 | 8,400 |
2024-12-13 | 700 | 10,000 | 0 | 1,300 | 700 | 8,700 |
2024-12-06 | 700 | 10,300 | 0 | 1,400 | 700 | 8,900 |
2024-11-29 | 800 | 9,800 | 0 | 1,100 | 800 | 8,700 |
2024-11-22 | 800 | 8,700 | 0 | 1,200 | 800 | 7,500 |
2024-11-15 | 900 | 8,200 | 0 | 1,200 | 900 | 7,000 |
2024-11-08 | 900 | 7,900 | 0 | 1,200 | 900 | 6,700 |
2024-11-01 | 700 | 7,700 | 0 | 1,000 | 700 | 6,700 |
2024-10-25 | 600 | 7,100 | 0 | 1,100 | 600 | 6,000 |
2024-10-18 | 700 | 7,100 | 0 | 1,100 | 700 | 6,000 |
2024-10-11 | 500 | 6,500 | 0 | 1,100 | 500 | 5,400 |
2024-10-04 | 800 | 4,500 | 0 | 1,000 | 800 | 3,500 |
2024-09-27 | 600 | 3,900 | 0 | 1,000 | 600 | 2,900 |
2024-09-20 | 1,300 | 4,300 | 0 | 1,000 | 1,300 | 3,300 |
2024-09-13 | 1,400 | 4,500 | 0 | 1,100 | 1,400 | 3,400 |
2024-09-06 | 1,100 | 2,200 | 0 | 900 | 1,100 | 1,300 |
2024-08-30 | 1,300 | 2,200 | 0 | 900 | 1,300 | 1,300 |
2024-08-23 | 1,300 | 2,100 | 0 | 900 | 1,300 | 1,200 |
2024-08-16 | 1,300 | 2,500 | 0 | 900 | 1,300 | 1,600 |
2024-08-09 | 1,500 | 2,300 | 0 | 800 | 1,500 | 1,500 |
2024-08-02 | 1,400 | 2,700 | 0 | 900 | 1,400 | 1,800 |
2024-07-26 | 1,400 | 2,500 | 0 | 1,100 | 1,400 | 1,400 |
2024-07-19 | 1,400 | 2,800 | 0 | 900 | 1,400 | 1,900 |
2024-07-12 | 1,500 | 3,100 | 0 | 900 | 1,500 | 2,200 |
2024-07-05 | 1,500 | 2,800 | 0 | 1,100 | 1,500 | 1,700 |
2024-06-28 | 1,200 | 2,500 | 0 | 900 | 1,200 | 1,600 |
2024-06-21 | 1,300 | 2,500 | 0 | 900 | 1,300 | 1,600 |
2024-06-14 | 1,300 | 2,500 | 0 | 800 | 1,300 | 1,700 |
2024-06-07 | 1,200 | 2,400 | 0 | 800 | 1,200 | 1,600 |
2024-05-31 | 1,300 | 2,600 | 0 | 800 | 1,300 | 1,800 |
2024-05-24 | 1,300 | 2,000 | 0 | 800 | 1,300 | 1,200 |
2024-05-17 | 1,500 | 1,800 | 0 | 800 | 1,500 | 1,000 |
2024-05-10 | 1,400 | 1,500 | 0 | 800 | 1,400 | 700 |
2024-05-02 | 1,300 | 1,500 | 0 | 800 | 1,300 | 700 |
2024-04-26 | 1,800 | 3,700 | 0 | 800 | 1,800 | 2,900 |
2024-04-19 | 1,800 | 3,300 | 0 | 800 | 1,800 | 2,500 |
2024-04-12 | 2,000 | 3,000 | 0 | 800 | 2,000 | 2,200 |
2024-04-05 | 3,900 | 2,000 | 1,800 | 700 | 2,100 | 1,300 |
2024-03-29 | 6,900 | 1,400 | 1,800 | 600 | 5,100 | 800 |
2024-03-22 | 27,400 | 4,800 | 19,200 | 600 | 8,200 | 4,200 |
2024-03-15 | 22,800 | 6,400 | 19,200 | 900 | 3,600 | 5,500 |
2024-03-08 | 10,400 | 6,300 | 9,000 | 1,000 | 1,400 | 5,300 |
2024-03-01 | 3,700 | 12,200 | 2,500 | 800 | 1,200 | 11,400 |
2024-02-22 | 1,000 | 10,500 | 0 | 600 | 1,000 | 9,900 |
2024-02-16 | 1,000 | 10,500 | 0 | 500 | 1,000 | 10,000 |
2024-02-09 | 1,000 | 10,200 | 0 | 600 | 1,000 | 9,600 |
2024-02-02 | 1,000 | 10,000 | 0 | 300 | 1,000 | 9,700 |
2024-01-26 | 1,000 | 9,100 | 0 | 300 | 1,000 | 8,800 |
2024-01-19 | 900 | 8,600 | 0 | 400 | 900 | 8,200 |
2024-01-12 | 1,000 | 8,800 | 0 | 400 | 1,000 | 8,400 |
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 |
---|---|---|---|
7506 | 1 | 会社案内・IR情報トップページ | HOUSE OF ROSE ハウスオブローゼ | 2025-06-07 21:20:34 |
7506 | 2 | 株主・IRについてのお問い合わせ | HOUSE OF ROSE ハウスオブローゼ | 2024-06-18 08:56:22 |
7506 | 2 | 免責事項 | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:06 |
7506 | 2 | FAQ(よくあるご質問) | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:05 |
7506 | 2 | IRカレンダー | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:03 |
7506 | 2 | 株式情報 | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:02 |
7506 | 2 | 株主優待 | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:01 |
7506 | 2 | 配当状況 | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:08:00 |
7506 | 2 | 中間報告書 | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:07:58 |
7506 | 2 | 株式事務手続き | HOUSE OF ROSE ハウスオブローゼ | 2024-06-15 03:07:57 |