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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 1,406 | 1,408 | 1,402 | 1,405 | 9,300 | -6 | 100% | 100% | 96% | ▼▼▼▼▼▼▼ | 100% | 105% | 104% | 97% | 100% |
20241226 | 1,405 | 1,406 | 1,400 | 1,401 | 13,000 | -4 | 100% | 100% | 140% | ▼▼▼▼▼▼▼▼ | 101% | 105% | 104% | 96% | 100% |
20241227 | 1,405 | 1,424 | 1,405 | 1,416 | 4,300 | 15 | 101% | 101% | 33% | ▲ | 101% | 104% | 103% | 98% | 101% |
20241230 | 1,418 | 1,435 | 1,418 | 1,435 | 2,800 | 19 | 101% | 101% | 65% | ▲▲ | 101% | 102% | 102% | 99% | 102% |
20250106 | 1,442 | 1,454 | 1,440 | 1,454 | 5,400 | 19 | 101% | 101% | 193% | ▲▲▲ | 101% | 101% | 101% | 100% | 104% |
20250107 | 1,454 | 1,475 | 1,454 | 1,475 | 4,500 | 21 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 105% |
20250108 | 1,476 | 1,476 | 1,470 | 1,472 | 3,500 | -3 | 100% | 100% | 78% | ▼ | 100% | 99% | 100% | 100% | 105% |
20250109 | 1,471 | 1,475 | 1,465 | 1,469 | 3,200 | -3 | 100% | 100% | 91% | ▼▼ | 100% | 99% | 100% | 100% | 105% |
20250110 | 1,469 | 1,470 | 1,460 | 1,467 | 1,400 | -2 | 100% | 100% | 44% | ▼▼▼ | 100% | 99% | 100% | 99% | 105% |
20250114 | 1,467 | 1,470 | 1,456 | 1,464 | 2,800 | -3 | 100% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 104% |
20250115 | 1,460 | 1,466 | 1,455 | 1,455 | 3,300 | -9 | 99% | 100% | 118% | ▼▼▼▼▼ | 100% | 100% | 101% | 99% | 104% |
20250116 | 1,455 | 1,460 | 1,450 | 1,450 | 2,400 | -5 | 100% | 100% | 73% | ▼▼▼▼▼▼ | 100% | 101% | 101% | 98% | 103% |
20250117 | 1,450 | 1,460 | 1,450 | 1,450 | 2,900 | 0 | 100% | 100% | 121% | -- | 99% | 100% | 101% | 98% | 103% |
20250120 | 1,459 | 1,459 | 1,450 | 1,450 | 1,800 | 0 | 100% | 99% | 62% | -- | 101% | 101% | 101% | 98% | 103% |
20250121 | 1,451 | 1,461 | 1,450 | 1,459 | 1,800 | 9 | 101% | 101% | 100% | ▲ | 100% | 101% | 101% | 99% | 104% |
20250122 | 1,455 | 1,461 | 1,451 | 1,458 | 1,800 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 100% | 99% | 104% |
20250123 | 1,460 | 1,462 | 1,456 | 1,462 | 1,800 | 4 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 104% |
20250124 | 1,461 | 1,469 | 1,458 | 1,458 | 2,000 | -4 | 100% | 100% | 111% | ▼ | 100% | 98% | 101% | 99% | 104% |
20250127 | 1,458 | 1,465 | 1,458 | 1,460 | 1,800 | 2 | 100% | 100% | 90% | ▲ | 100% | 99% | 101% | 99% | 104% |
20250128 | 1,459 | 1,469 | 1,459 | 1,464 | 2,400 | 4 | 100% | 100% | 133% | ▲▲ | 100% | 99% | 101% | 99% | 104% |
20250129 | 1,460 | 1,470 | 1,455 | 1,455 | 3,200 | -9 | 99% | 100% | 133% | ▼ | 96% | 100% | 101% | 99% | 104% |
20250130 | 1,455 | 1,457 | 1,400 | 1,400 | 55,400 | -55 | 96% | 96% | 1731% | ▼▼ | 101% | 103% | 104% | 95% | 100% |
20250131 | 1,416 | 1,430 | 1,415 | 1,424 | 6,000 | 24 | 102% | 101% | 11% | ▲ | 101% | 102% | 103% | 97% | 102% |
20250203 | 1,430 | 1,446 | 1,430 | 1,439 | 5,000 | 15 | 101% | 101% | 83% | ▲▲ | 101% | 101% | 103% | 98% | 103% |
20250204 | 1,439 | 1,454 | 1,430 | 1,450 | 2,900 | 11 | 101% | 101% | 58% | ▲▲▲ | 100% | 101% | 103% | 98% | 104% |
20250205 | 1,450 | 1,457 | 1,430 | 1,457 | 5,400 | 7 | 100% | 100% | 186% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 104% |
20250206 | 1,457 | 1,457 | 1,445 | 1,450 | 900 | -7 | 100% | 100% | 17% | ▼ | 100% | 101% | 103% | 99% | 104% |
20250207 | 1,450 | 1,455 | 1,447 | 1,454 | 800 | 4 | 100% | 100% | 89% | ▲ | 100% | 101% | 103% | 99% | 104% |
20250210 | 1,459 | 1,459 | 1,454 | 1,458 | 1,900 | 4 | 100% | 100% | 238% | ▲▲ | 100% | 100% | 102% | 100% | 104% |
20250212 | 1,460 | 1,460 | 1,454 | 1,459 | 1,700 | 1 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 103% | 100% | 104% |
20250213 | 1,459 | 1,464 | 1,457 | 1,464 | 3,800 | 5 | 100% | 100% | 224% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 105% |
20250214 | 1,464 | 1,466 | 1,459 | 1,461 | 2,000 | -3 | 100% | 100% | 53% | ▼ | 100% | 100% | 102% | 100% | 104% |
20250217 | 1,470 | 1,470 | 1,459 | 1,467 | 2,800 | 6 | 100% | 100% | 140% | ▲ | 99% | 99% | 101% | 100% | 105% |
20250218 | 1,475 | 1,475 | 1,462 | 1,462 | 1,900 | -5 | 100% | 99% | 68% | ▼ | 100% | 100% | 102% | 100% | 104% |
20250219 | 1,465 | 1,474 | 1,463 | 1,465 | 1,300 | 3 | 100% | 100% | 68% | ▲ | 100% | 100% | 102% | 100% | 105% |
20250220 | 1,465 | 1,465 | 1,459 | 1,465 | 1,700 | 0 | 100% | 100% | 131% | -- | 100% | 100% | 102% | 100% | 105% |
20250225 | 1,469 | 1,470 | 1,461 | 1,464 | 3,100 | -1 | 100% | 100% | 182% | ▼ | 100% | 100% | 102% | 100% | 105% |
20250226 | 1,464 | 1,465 | 1,461 | 1,461 | 2,200 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 101% | 102% | 100% | 104% |
20250227 | 1,461 | 1,468 | 1,461 | 1,468 | 2,800 | 7 | 100% | 100% | 127% | ▲ | 100% | 101% | 101% | 100% | 105% |
20250228 | 1,471 | 1,473 | 1,465 | 1,467 | 3,200 | -1 | 100% | 100% | 114% | ▼ | 100% | 101% | 101% | 100% | 105% |
20250303 | 1,469 | 1,471 | 1,467 | 1,471 | 1,900 | 4 | 100% | 100% | 59% | ▲ | 100% | 102% | 101% | 100% | 105% |
20250304 | 1,471 | 1,474 | 1,471 | 1,471 | 2,700 | 0 | 100% | 100% | 142% | -- | 100% | 102% | 101% | 100% | 103% |
20250305 | 1,471 | 1,475 | 1,470 | 1,475 | 3,200 | 4 | 100% | 100% | 119% | ▲ | 100% | 101% | 101% | 100% | 103% |
20250306 | 1,475 | 1,479 | 1,475 | 1,479 | 4,300 | 4 | 100% | 100% | 134% | ▲▲ | 101% | 101% | 100% | 100% | 102% |
20250307 | 1,479 | 1,490 | 1,479 | 1,490 | 5,400 | 11 | 101% | 101% | 126% | ▲▲▲ | 100% | 100% | 0% | 100% | 103% |
20250310 | 1,492 | 1,496 | 1,490 | 1,496 | 5,100 | 6 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 103% |
20250311 | 1,496 | 1,496 | 1,492 | 1,495 | 3,500 | -1 | 100% | 100% | 69% | ▼ | 100% | 100% | 0% | 100% | 103% |
20250312 | 1,496 | 1,497 | 1,493 | 1,496 | 2,600 | 1 | 100% | 100% | 74% | ▲ | 100% | 100% | 0% | 100% | 103% |
20250313 | 1,496 | 1,496 | 1,490 | 1,491 | 3,900 | -5 | 100% | 100% | 150% | ▼ | 100% | 100% | 0% | 100% | 102% |
20250314 | 1,495 | 1,495 | 1,492 | 1,493 | 2,000 | 2 | 100% | 100% | 51% | ▲ | 100% | 100% | 0% | 100% | 102% |
20250317 | 1,493 | 1,495 | 1,490 | 1,490 | 3,500 | -3 | 100% | 100% | 175% | ▼ | 100% | 100% | 0% | 100% | 102% |
20250318 | 1,490 | 1,494 | 1,490 | 1,491 | 2,900 | 1 | 100% | 100% | 83% | ▲ | 100% | 0% | 0% | 100% | 102% |
20250319 | 1,490 | 1,492 | 1,487 | 1,487 | 5,700 | -4 | 100% | 100% | 197% | ▼ | 100% | 0% | 0% | 99% | 102% |
20250321 | 1,490 | 1,490 | 1,487 | 1,488 | 6,300 | 1 | 100% | 100% | 111% | ▲ | 100% | 0% | 0% | 99% | 102% |
20250324 | 1,489 | 1,489 | 1,485 | 1,485 | 7,200 | -3 | 100% | 100% | 114% | ▼ | % | % | % | 99% | 102% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 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 | 2025-03-25 15:24:04 |
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 |