| 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 | 800 | 810 | 800 | 805 | 1,400 | 5 | 101% | 101% | 78% | ▲ | 101% | 102% | 107% | 96% | 107% |
| 20250311 | 796 | 816 | 796 | 805 | 2,400 | 0 | 100% | 101% | 171% | -- | 99% | 98% | 100% | 96% | 107% |
| 20250312 | 819 | 820 | 807 | 808 | 3,000 | 3 | 100% | 99% | 125% | ▲ | 100% | 102% | 102% | 96% | 108% |
| 20250313 | 808 | 815 | 808 | 809 | 1,100 | 1 | 100% | 100% | 37% | ▲▲ | 101% | 103% | 102% | 96% | 103% |
| 20250314 | 802 | 810 | 802 | 810 | 3,200 | 1 | 100% | 101% | 291% | ▲▲▲ | 97% | 101% | 98% | 98% | 103% |
| 20250317 | 822 | 822 | 801 | 801 | 9,300 | -9 | 99% | 97% | 291% | ▼ | 100% | 106% | 101% | 97% | 102% |
| 20250318 | 802 | 813 | 801 | 801 | 2,700 | 0 | 100% | 100% | 29% | -- | 102% | 105% | 100% | 97% | 102% |
| 20250319 | 807 | 830 | 800 | 825 | 3,500 | 24 | 103% | 102% | 130% | ▲ | 98% | 103% | 98% | 100% | 105% |
| 20250321 | 825 | 825 | 811 | 811 | 800 | -14 | 98% | 98% | 23% | ▼ | 101% | 100% | 98% | 98% | 103% |
| 20250324 | 825 | 839 | 813 | 832 | 9,700 | 21 | 103% | 101% | 1213% | ▲ | 102% | 99% | 97% | 100% | 106% |
| 20250325 | 832 | 850 | 832 | 850 | 9,600 | 18 | 102% | 102% | 99% | ▲▲ | 100% | 97% | 95% | 100% | 108% |
| 20250326 | 850 | 855 | 832 | 849 | 5,600 | -1 | 100% | 100% | 58% | ▼ | 99% | 97% | 97% | 100% | 108% |
| 20250327 | 833 | 838 | 823 | 823 | 9,400 | -26 | 97% | 99% | 168% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20250328 | 804 | 810 | 800 | 806 | 4,600 | -17 | 98% | 100% | 49% | ▼▼▼ | 103% | 101% | 101% | 95% | 102% |
| 20250331 | 800 | 827 | 792 | 821 | 6,700 | 15 | 102% | 103% | 146% | ▲ | 98% | 94% | 99% | 97% | 104% |
| 20250401 | 820 | 821 | 805 | 806 | 5,100 | -15 | 98% | 98% | 76% | ▼ | 100% | 93% | 100% | 95% | 102% |
| 20250402 | 806 | 811 | 798 | 803 | 6,000 | -3 | 100% | 100% | 118% | ▼▼ | 103% | 97% | 102% | 94% | 102% |
| 20250403 | 788 | 814 | 777 | 808 | 11,000 | 5 | 101% | 103% | 183% | ▲ | 97% | 96% | 101% | 95% | 101% |
| 20250404 | 793 | 809 | 725 | 769 | 47,800 | -39 | 95% | 97% | 435% | ▼ | 99% | 101% | 108% | 90% | 100% |
| 20250408 | 745 | 749 | 730 | 738 | 11,900 | -31 | 96% | 99% | 25% | ▼▼ | 106% | 109% | 116% | 87% | 100% |
| 20250409 | 711 | 751 | 675 | 751 | 8,000 | 13 | 102% | 106% | 67% | ▲ | 98% | 104% | 106% | 88% | 102% |
| 20250410 | 776 | 789 | 735 | 761 | 7,600 | 10 | 101% | 98% | 95% | ▲▲ | 100% | 108% | 109% | 90% | 103% |
| 20250411 | 753 | 753 | 742 | 753 | 1,200 | -8 | 99% | 100% | 16% | ▼ | 98% | 102% | 108% | 89% | 102% |
| 20250414 | 764 | 843 | 750 | 750 | 96,600 | -3 | 100% | 98% | 8050% | ▼▼ | 101% | 103% | 108% | 88% | 102% |
| 20250415 | 762 | 786 | 760 | 772 | 12,200 | 22 | 103% | 101% | 13% | ▲ | 105% | 102% | 107% | 91% | 105% |
| 20250416 | 772 | 812 | 772 | 810 | 10,500 | 38 | 105% | 105% | 86% | ▲▲ | 98% | 101% | 104% | 95% | 110% |
| 20250417 | 795 | 798 | 778 | 780 | 1,500 | -30 | 96% | 98% | 14% | ▼ | 98% | 101% | 103% | 92% | 106% |
| 20250418 | 798 | 800 | 783 | 783 | 2,200 | 3 | 100% | 98% | 147% | ▲ | 101% | 101% | 98% | 92% | 106% |
| 20250421 | 782 | 800 | 780 | 786 | 5,800 | 3 | 100% | 101% | 264% | ▲▲ | 101% | 102% | 97% | 92% | 107% |
| 20250422 | 786 | 790 | 771 | 790 | 2,500 | 4 | 101% | 101% | 43% | ▲▲▲ | 100% | 99% | 94% | 93% | 107% |
| 20250423 | 805 | 805 | 783 | 802 | 3,200 | 12 | 102% | 100% | 128% | ▲▲▲▲ | 98% | 100% | 95% | 94% | 109% |
| 20250425 | 802 | 802 | 783 | 788 | 2,000 | -14 | 98% | 98% | 63% | ▼ | 101% | 104% | 97% | 96% | 107% |
| 20250428 | 783 | 791 | 783 | 790 | 1,300 | 2 | 100% | 101% | 65% | ▲ | 101% | 104% | 96% | 96% | 107% |
| 20250430 | 792 | 799 | 792 | 798 | 600 | 8 | 101% | 101% | 46% | ▲▲ | 100% | 103% | 95% | 97% | 108% |
| 20250501 | 798 | 802 | 798 | 800 | 2,300 | 2 | 100% | 100% | 383% | ▲▲▲ | 100% | 96% | 95% | 99% | 108% |
| 20250502 | 801 | 804 | 794 | 804 | 2,400 | 4 | 101% | 100% | 104% | ▲▲▲▲ | 101% | 94% | 94% | 99% | 109% |
| 20250507 | 805 | 820 | 805 | 815 | 6,800 | 11 | 101% | 101% | 283% | ▲▲▲▲▲ | 100% | 93% | 93% | 100% | 110% |
| 20250508 | 819 | 825 | 818 | 823 | 2,000 | 8 | 101% | 100% | 29% | ▲▲▲▲▲▲ | 93% | 92% | 92% | 100% | 112% |
| 20250509 | 823 | 839 | 740 | 765 | 51,400 | -58 | 93% | 93% | 2570% | ▼ | 99% | 97% | 99% | 93% | 104% |
| 20250512 | 770 | 770 | 746 | 759 | 26,500 | -6 | 99% | 99% | 52% | ▼▼ | 97% | 98% | 99% | 92% | 101% |
| 20250513 | 768 | 785 | 737 | 747 | 29,100 | -12 | 98% | 97% | 110% | ▼▼▼ | 101% | 101% | 101% | 91% | 100% |
| 20250514 | 750 | 760 | 749 | 760 | 6,000 | 13 | 102% | 101% | 21% | ▲ | 100% | 101% | 101% | 92% | 102% |
| 20250515 | 753 | 757 | 748 | 750 | 22,800 | -10 | 99% | 100% | 380% | ▼ | 100% | 101% | 101% | 91% | 100% |
| 20250516 | 751 | 751 | 745 | 750 | 4,400 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 101% | 91% | 100% |
| 20250519 | 750 | 752 | 746 | 750 | 8,200 | 0 | 100% | 100% | 186% | -- | 101% | 100% | 101% | 91% | 100% |
| 20250520 | 754 | 769 | 750 | 760 | 3,700 | 10 | 101% | 101% | 45% | ▲ | 99% | 98% | 99% | 92% | 102% |
| 20250521 | 767 | 769 | 756 | 757 | 3,500 | -3 | 100% | 99% | 95% | ▼ | 100% | 99% | 100% | 92% | 101% |
| 20250522 | 760 | 760 | 755 | 759 | 1,300 | 2 | 100% | 100% | 37% | ▲ | 99% | 99% | 100% | 92% | 102% |
| 20250523 | 759 | 759 | 748 | 750 | 6,200 | -9 | 99% | 99% | 477% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20250526 | 754 | 755 | 751 | 751 | 1,000 | 1 | 100% | 100% | 16% | ▲ | 100% | 101% | 0% | 91% | 101% |
| 20250527 | 750 | 753 | 750 | 753 | 1,500 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 0% | 91% | 101% |
| 20250528 | 750 | 752 | 748 | 751 | 2,200 | -2 | 100% | 100% | 147% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20250529 | 750 | 752 | 750 | 752 | 600 | 1 | 100% | 100% | 27% | ▲ | 101% | 101% | 0% | 91% | 101% |
| 20250530 | 752 | 758 | 752 | 758 | 2,200 | 6 | 101% | 101% | 367% | ▲▲ | 101% | 101% | 0% | 92% | 101% |
| 20250602 | 755 | 766 | 755 | 759 | 1,600 | 1 | 100% | 101% | 73% | ▲▲▲ | 100% | 100% | 0% | 92% | 102% |
| 20250603 | 760 | 760 | 757 | 759 | 1,900 | 0 | 100% | 100% | 119% | -- | 100% | 0% | 0% | 92% | 102% |
| 20250604 | 759 | 761 | 759 | 761 | 1,000 | 2 | 100% | 100% | 53% | ▲ | 99% | 0% | 0% | 92% | 102% |
| 20250605 | 762 | 762 | 757 | 757 | 1,700 | -4 | 99% | 99% | 170% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 757 | 760 | 757 | 760 | 1,300 | 3 | 100% | 100% | 76% | ▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 62,500 | 0 | 52,400 | 0 | 10,100 |
| 2025-05-23 | 0 | 64,300 | 0 | 53,300 | 0 | 11,000 |
| 2025-05-16 | 0 | 74,700 | 0 | 62,800 | 0 | 11,900 |
| 2025-05-09 | 0 | 100,600 | 0 | 85,400 | 0 | 15,200 |
| 2025-05-02 | 0 | 97,000 | 0 | 83,600 | 0 | 13,400 |
| 2025-04-25 | 0 | 97,100 | 0 | 82,300 | 0 | 14,800 |
| 2025-04-18 | 0 | 96,800 | 0 | 81,500 | 0 | 15,300 |
| 2025-04-11 | 0 | 104,300 | 0 | 81,100 | 0 | 23,200 |
| 2025-04-04 | 0 | 114,400 | 0 | 87,200 | 0 | 27,200 |
| 2025-03-28 | 0 | 104,700 | 0 | 83,100 | 0 | 21,600 |
| 2025-03-21 | 0 | 113,600 | 0 | 94,400 | 0 | 19,200 |
| 2025-03-14 | 0 | 116,000 | 0 | 94,200 | 0 | 21,800 |
| 2025-03-07 | 0 | 120,200 | 0 | 97,400 | 0 | 22,800 |
| 2025-02-28 | 0 | 148,300 | 0 | 126,100 | 0 | 22,200 |
| 2025-02-21 | 0 | 148,700 | 0 | 124,700 | 0 | 24,000 |
| 2025-02-14 | 0 | 152,800 | 0 | 132,500 | 0 | 20,300 |
| 2025-02-07 | 0 | 143,600 | 0 | 131,900 | 0 | 11,700 |
| 2025-01-31 | 0 | 141,400 | 0 | 130,000 | 0 | 11,400 |
| 2025-01-24 | 0 | 139,200 | 0 | 126,700 | 0 | 12,500 |
| 2025-01-17 | 0 | 142,000 | 0 | 130,500 | 0 | 11,500 |
| 2025-01-10 | 0 | 144,700 | 0 | 132,900 | 0 | 11,800 |
| 2024-12-27 | 0 | 142,500 | 0 | 129,500 | 0 | 13,000 |
| 2024-12-20 | 0 | 137,800 | 0 | 126,100 | 0 | 11,700 |
| 2024-12-13 | 0 | 139,700 | 0 | 126,500 | 0 | 13,200 |
| 2024-12-06 | 0 | 138,800 | 0 | 126,000 | 0 | 12,800 |
| 2024-11-29 | 0 | 137,700 | 0 | 125,000 | 0 | 12,700 |
| 2024-11-22 | 0 | 137,600 | 0 | 125,000 | 0 | 12,600 |
| 2024-11-15 | 0 | 141,200 | 0 | 126,100 | 0 | 15,100 |
| 2024-11-08 | 0 | 142,800 | 0 | 124,900 | 0 | 17,900 |
| 2024-11-01 | 0 | 137,500 | 0 | 124,300 | 0 | 13,200 |
| 2024-10-25 | 0 | 137,300 | 0 | 124,100 | 0 | 13,200 |
| 2024-10-18 | 0 | 136,000 | 0 | 122,900 | 0 | 13,100 |
| 2024-10-11 | 0 | 137,100 | 0 | 123,300 | 0 | 13,800 |
| 2024-10-04 | 0 | 134,900 | 0 | 122,000 | 0 | 12,900 |
| 2024-09-27 | 0 | 133,100 | 0 | 121,900 | 0 | 11,200 |
| 2024-09-20 | 0 | 133,900 | 0 | 121,900 | 0 | 12,000 |
| 2024-09-13 | 0 | 130,200 | 0 | 117,400 | 0 | 12,800 |
| 2024-09-06 | 0 | 130,600 | 0 | 117,300 | 0 | 13,300 |
| 2024-08-30 | 0 | 126,700 | 0 | 113,100 | 0 | 13,600 |
| 2024-08-23 | 0 | 127,300 | 0 | 113,600 | 0 | 13,700 |
| 2024-08-16 | 0 | 131,400 | 0 | 113,900 | 0 | 17,500 |
| 2024-08-09 | 0 | 105,800 | 0 | 87,400 | 0 | 18,400 |
| 2024-08-02 | 0 | 117,000 | 0 | 96,700 | 0 | 20,300 |
| 2024-07-26 | 0 | 115,400 | 0 | 95,600 | 0 | 19,800 |
| 2024-07-19 | 0 | 108,300 | 0 | 88,800 | 0 | 19,500 |
| 2024-07-12 | 0 | 105,700 | 0 | 85,100 | 0 | 20,600 |
| 2024-07-05 | 0 | 103,200 | 0 | 83,600 | 0 | 19,600 |
| 2024-06-28 | 0 | 98,500 | 0 | 79,900 | 0 | 18,600 |
| 2024-06-21 | 0 | 108,900 | 0 | 90,200 | 0 | 18,700 |
| 2024-06-14 | 0 | 111,300 | 0 | 104,700 | 0 | 6,600 |
| 2024-06-07 | 0 | 112,000 | 0 | 106,000 | 0 | 6,000 |
| 2024-05-31 | 0 | 107,800 | 0 | 101,800 | 0 | 6,000 |
| 2024-05-24 | 0 | 115,400 | 0 | 110,000 | 0 | 5,400 |
| 2024-05-17 | 0 | 131,500 | 0 | 126,700 | 0 | 4,800 |
| 2024-05-10 | 0 | 135,300 | 0 | 129,800 | 0 | 5,500 |
| 2024-05-02 | 0 | 134,300 | 0 | 129,300 | 0 | 5,000 |
| 2024-04-26 | 0 | 134,200 | 0 | 129,900 | 0 | 4,300 |
| 2024-04-19 | 0 | 133,900 | 0 | 129,600 | 0 | 4,300 |
| 2024-04-12 | 0 | 136,100 | 0 | 131,200 | 0 | 4,900 |
| 2024-04-05 | 0 | 134,800 | 0 | 130,200 | 0 | 4,600 |
| 2024-03-29 | 0 | 136,300 | 0 | 132,000 | 0 | 4,300 |
| 2024-03-22 | 0 | 137,000 | 0 | 133,100 | 0 | 3,900 |
| 2024-03-15 | 0 | 138,100 | 0 | 133,000 | 0 | 5,100 |
| 2024-03-08 | 0 | 138,600 | 0 | 133,200 | 0 | 5,400 |
| 2024-03-01 | 0 | 142,100 | 0 | 135,900 | 0 | 6,200 |
| 2024-02-22 | 0 | 149,000 | 0 | 135,400 | 0 | 13,600 |
| 2024-02-16 | 0 | 157,100 | 0 | 134,000 | 0 | 23,100 |
| 2024-02-09 | 0 | 159,600 | 0 | 133,000 | 0 | 26,600 |
| 2024-02-02 | 0 | 161,500 | 0 | 133,900 | 0 | 27,600 |
| 2024-01-26 | 0 | 152,100 | 0 | 124,900 | 0 | 27,200 |
| 2024-01-19 | 0 | 150,500 | 0 | 123,200 | 0 | 27,300 |
| 2024-01-12 | 0 | 163,100 | 0 | 132,300 | 0 | 30,800 |
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 |
|---|---|---|---|
| 7791 | 2 | 投資家情報 | ドリームベッド株式会社 | 2024-06-14 16:59:47 |
| 7791 | 3 | ショールームの年末年始休館日のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-12-04 01:29:00 |
| 7791 | 3 | 大阪ショールーム リニューアルに伴う一時休業のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-11-27 12:29:50 |
| 7791 | 3 | 名古屋ショールーム 営業時間変更のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-11-18 23:30:35 |
| 7791 | 3 | ドリームベッド公式オンラインショップ オープンのお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-11-01 18:31:54 |
| 7791 | 3 | 広島ショールーム 10/22(火)臨時休業のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-10-16 23:32:05 |
| 7791 | 3 | 名古屋ショールーム 営業時間変更と臨時休業のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-10-02 03:28:59 |
| 7791 | 3 | 弊社Instagramアカウントのなりすましについて注意喚起のお知らせ | 重要 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-09-27 12:28:42 |
| 7791 | 3 | ショールーム 台風10号接近による時短営業・臨時休業のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-08-29 23:29:04 |
| 7791 | 3 | ドリームベッド ショールーム 夏季休業のお知らせ | 一般 | お知らせ | ドリームベッド 公式ブランドサイト | 2024-08-05 19:29:32 |