| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 697 | 700 | 696 | 696 | 5,100 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 97% | 92% | 100% |
| 20240925 | 696 | 699 | 696 | 696 | 4,200 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 96% | 92% | 100% |
| 20240926 | 699 | 699 | 696 | 697 | 1,400 | 1 | 100% | 100% | 33% | ▲ | 100% | 99% | 95% | 93% | 100% |
| 20240927 | 697 | 699 | 697 | 697 | 1,800 | 0 | 100% | 100% | 129% | -- | 100% | 100% | 95% | 93% | 100% |
| 20240930 | 696 | 699 | 695 | 695 | 5,200 | -2 | 100% | 100% | 289% | ▼ | 100% | 99% | 94% | 92% | 100% |
| 20241001 | 699 | 699 | 695 | 697 | 4,400 | 2 | 100% | 100% | 85% | ▲ | 99% | 97% | 93% | 94% | 100% |
| 20241002 | 699 | 699 | 693 | 693 | 4,900 | -4 | 99% | 99% | 111% | ▼ | 100% | 98% | 92% | 93% | 100% |
| 20241003 | 693 | 697 | 692 | 693 | 1,400 | 0 | 100% | 100% | 29% | -- | 100% | 98% | 93% | 95% | 100% |
| 20241004 | 691 | 696 | 691 | 692 | 8,400 | -1 | 100% | 100% | 600% | ▼ | 98% | 97% | 92% | 95% | 100% |
| 20241007 | 692 | 692 | 680 | 680 | 45,200 | -12 | 98% | 98% | 538% | ▼▼ | 99% | 98% | 93% | 95% | 100% |
| 20241008 | 681 | 685 | 674 | 674 | 14,100 | -6 | 99% | 99% | 31% | ▼▼▼ | 100% | 98% | 93% | 94% | 100% |
| 20241009 | 679 | 679 | 672 | 676 | 6,300 | 2 | 100% | 100% | 45% | ▲ | 100% | 97% | 92% | 94% | 100% |
| 20241010 | 675 | 675 | 671 | 673 | 5,800 | -3 | 100% | 100% | 92% | ▼ | 99% | 97% | 92% | 94% | 100% |
| 20241011 | 674 | 674 | 662 | 665 | 7,400 | -8 | 99% | 99% | 128% | ▼▼ | 100% | 96% | 93% | 93% | 100% |
| 20241015 | 665 | 665 | 660 | 664 | 4,800 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 97% | 94% | 94% | 100% |
| 20241016 | 658 | 662 | 655 | 658 | 4,600 | -6 | 99% | 100% | 96% | ▼▼▼▼ | 99% | 96% | 94% | 94% | 100% |
| 20241017 | 661 | 661 | 645 | 652 | 9,700 | -6 | 99% | 99% | 211% | ▼▼▼▼▼ | 96% | 97% | 95% | 93% | 100% |
| 20241018 | 652 | 652 | 624 | 626 | 16,200 | -26 | 96% | 96% | 167% | ▼▼▼▼▼▼ | 99% | 98% | 96% | 90% | 100% |
| 20241021 | 645 | 645 | 632 | 640 | 10,700 | 14 | 102% | 99% | 66% | ▲ | 99% | 96% | 97% | 92% | 102% |
| 20241022 | 640 | 640 | 630 | 636 | 4,400 | -4 | 99% | 99% | 41% | ▼ | 99% | 96% | 96% | 91% | 102% |
| 20241023 | 636 | 636 | 628 | 630 | 2,800 | -6 | 99% | 99% | 64% | ▼▼ | 100% | 97% | 97% | 90% | 101% |
| 20241024 | 630 | 632 | 625 | 629 | 4,300 | -1 | 100% | 100% | 154% | ▼▼▼ | 99% | 99% | 98% | 90% | 100% |
| 20241025 | 624 | 624 | 615 | 615 | 8,800 | -14 | 98% | 99% | 205% | ▼▼▼▼ | 99% | 101% | 99% | 88% | 100% |
| 20241028 | 615 | 615 | 609 | 609 | 6,400 | -6 | 99% | 99% | 73% | ▼▼▼▼▼ | 101% | 102% | 101% | 87% | 100% |
| 20241029 | 605 | 615 | 605 | 612 | 9,100 | 3 | 100% | 101% | 142% | ▲ | 100% | 101% | 98% | 88% | 100% |
| 20241030 | 614 | 615 | 605 | 613 | 2,200 | 1 | 100% | 100% | 24% | ▲▲ | 100% | 101% | 98% | 88% | 101% |
| 20241031 | 612 | 615 | 609 | 615 | 2,300 | 2 | 100% | 100% | 105% | ▲▲▲ | 102% | 100% | 98% | 89% | 101% |
| 20241101 | 610 | 622 | 610 | 620 | 6,700 | 5 | 101% | 102% | 291% | ▲▲▲▲ | 99% | 98% | 98% | 90% | 102% |
| 20241105 | 624 | 624 | 611 | 619 | 3,000 | -1 | 100% | 99% | 45% | ▼ | 101% | 99% | 100% | 91% | 102% |
| 20241106 | 613 | 623 | 613 | 620 | 5,700 | 1 | 100% | 101% | 190% | ▲ | 98% | 98% | 99% | 92% | 102% |
| 20241107 | 622 | 622 | 612 | 612 | 700 | -8 | 99% | 98% | 12% | ▼ | 100% | 100% | 101% | 91% | 100% |
| 20241108 | 606 | 612 | 606 | 609 | 3,700 | -3 | 100% | 100% | 529% | ▼▼ | 100% | 99% | 101% | 90% | 100% |
| 20241111 | 609 | 609 | 602 | 607 | 7,100 | -2 | 100% | 100% | 192% | ▼▼▼ | 100% | 99% | 101% | 91% | 100% |
| 20241112 | 607 | 608 | 606 | 608 | 5,600 | 1 | 100% | 100% | 79% | ▲ | 100% | 98% | 101% | 92% | 100% |
| 20241113 | 608 | 609 | 606 | 609 | 2,000 | 1 | 100% | 100% | 36% | ▲▲ | 99% | 99% | 101% | 93% | 100% |
| 20241114 | 607 | 607 | 602 | 602 | 5,100 | -7 | 99% | 99% | 255% | ▼ | 100% | 99% | 102% | 92% | 100% |
| 20241115 | 602 | 605 | 597 | 599 | 16,100 | -3 | 100% | 100% | 316% | ▼▼ | 100% | 99% | 103% | 94% | 100% |
| 20241118 | 599 | 600 | 597 | 598 | 8,600 | -1 | 100% | 100% | 53% | ▼▼▼ | 99% | 99% | 98% | 93% | 100% |
| 20241119 | 602 | 602 | 598 | 598 | 3,100 | 0 | 100% | 99% | 36% | -- | 99% | 100% | 98% | 94% | 100% |
| 20241120 | 601 | 601 | 597 | 597 | 2,300 | -1 | 100% | 99% | 74% | ▼ | 99% | 100% | 97% | 95% | 100% |
| 20241121 | 600 | 600 | 595 | 595 | 4,500 | -2 | 100% | 99% | 196% | ▼▼ | 99% | 101% | 96% | 95% | 100% |
| 20241122 | 595 | 595 | 589 | 591 | 6,700 | -4 | 99% | 99% | 149% | ▼▼▼ | 100% | 100% | 95% | 95% | 100% |
| 20241125 | 597 | 598 | 587 | 597 | 4,800 | 6 | 101% | 100% | 72% | ▲ | 100% | 103% | 92% | 96% | 101% |
| 20241126 | 599 | 601 | 596 | 600 | 7,300 | 3 | 101% | 100% | 152% | ▲▲ | 100% | 102% | 90% | 97% | 102% |
| 20241127 | 600 | 600 | 597 | 599 | 2,200 | -1 | 100% | 100% | 30% | ▼ | 99% | 98% | 89% | 97% | 101% |
| 20241128 | 599 | 599 | 593 | 596 | 4,400 | -3 | 99% | 99% | 200% | ▼▼ | 99% | 98% | 89% | 96% | 101% |
| 20241129 | 602 | 602 | 596 | 598 | 5,100 | 2 | 100% | 99% | 116% | ▲ | 103% | 97% | 88% | 96% | 101% |
| 20241202 | 599 | 622 | 599 | 614 | 52,800 | 16 | 103% | 103% | 1035% | ▲▲ | 99% | 96% | 86% | 99% | 104% |
| 20241203 | 598 | 599 | 590 | 590 | 41,500 | -24 | 96% | 99% | 79% | ▼ | 99% | 95% | 86% | 95% | 100% |
| 20241204 | 596 | 596 | 589 | 589 | 6,700 | -1 | 100% | 99% | 16% | ▼▼ | 99% | 94% | 86% | 96% | 100% |
| 20241205 | 589 | 590 | 582 | 582 | 10,100 | -7 | 99% | 99% | 151% | ▼▼▼ | 99% | 93% | 87% | 95% | 100% |
| 20241206 | 580 | 582 | 570 | 574 | 17,300 | -8 | 99% | 99% | 171% | ▼▼▼▼ | 99% | 93% | 0% | 93% | 100% |
| 20241209 | 574 | 575 | 567 | 567 | 8,000 | -7 | 99% | 99% | 46% | ▼▼▼▼▼ | 97% | 94% | 0% | 92% | 100% |
| 20241210 | 566 | 566 | 541 | 551 | 65,100 | -16 | 97% | 97% | 814% | ▼▼▼▼▼▼ | 99% | 96% | 0% | 90% | 100% |
| 20241211 | 549 | 552 | 540 | 541 | 22,000 | -10 | 98% | 99% | 34% | ▼▼▼▼▼▼▼ | 99% | 95% | 0% | 88% | 100% |
| 20241212 | 541 | 543 | 531 | 533 | 16,500 | -8 | 99% | 99% | 75% | ▼▼▼▼▼▼▼▼ | 99% | 95% | 0% | 87% | 100% |
| 20241213 | 537 | 537 | 529 | 534 | 16,200 | 1 | 100% | 99% | 98% | ▲ | 99% | 95% | 0% | 87% | 100% |
| 20241216 | 534 | 534 | 523 | 527 | 16,700 | -7 | 99% | 99% | 103% | ▼ | 98% | 97% | 0% | 86% | 100% |
| 20241217 | 523 | 524 | 511 | 513 | 26,600 | -14 | 97% | 98% | 159% | ▼▼ | 100% | 0% | 0% | 84% | 100% |
| 20241218 | 510 | 513 | 509 | 511 | 11,400 | -2 | 100% | 100% | 43% | ▼▼▼ | 100% | 0% | 0% | 83% | 100% |
| 20241219 | 505 | 509 | 504 | 506 | 10,800 | -5 | 99% | 100% | 95% | ▼▼▼▼ | 99% | 0% | 0% | 82% | 100% |
| 20241220 | 508 | 508 | 503 | 505 | 9,800 | -1 | 100% | 99% | 91% | ▼▼▼▼▼ | % | % | % | 82% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 100 | 75,100 | 100 | 55,300 | 0 | 19,800 |
| 2024-12-06 | 0 | 38,200 | 0 | 18,800 | 0 | 19,400 |
| 2024-11-29 | 0 | 38,600 | 0 | 17,800 | 0 | 20,800 |
| 2024-11-22 | 0 | 38,600 | 0 | 17,500 | 0 | 21,100 |
| 2024-11-15 | 0 | 45,100 | 0 | 18,000 | 0 | 27,100 |
| 2024-11-08 | 0 | 51,700 | 0 | 19,400 | 0 | 32,300 |
| 2024-11-01 | 0 | 52,100 | 0 | 19,500 | 0 | 32,600 |
| 2024-10-25 | 0 | 55,400 | 0 | 19,600 | 0 | 35,800 |
| 2024-10-18 | 0 | 59,000 | 0 | 19,500 | 0 | 39,500 |
| 2024-10-11 | 0 | 60,100 | 0 | 15,500 | 0 | 44,600 |
| 2024-10-04 | 0 | 102,100 | 0 | 45,500 | 0 | 56,600 |
| 2024-09-27 | 0 | 109,900 | 0 | 45,500 | 0 | 64,400 |
| 2024-09-20 | 0 | 108,000 | 0 | 44,500 | 0 | 63,500 |
| 2024-09-13 | 0 | 110,700 | 0 | 44,500 | 0 | 66,200 |
| 2024-09-06 | 0 | 112,900 | 0 | 44,200 | 0 | 68,700 |
| 2024-08-30 | 100 | 116,300 | 100 | 47,300 | 0 | 69,000 |
| 2024-08-23 | 0 | 121,300 | 0 | 46,500 | 0 | 74,800 |
| 2024-08-16 | 0 | 122,100 | 0 | 46,300 | 0 | 75,800 |
| 2024-08-09 | 0 | 116,700 | 0 | 46,500 | 0 | 70,200 |
| 2024-08-02 | 0 | 120,100 | 0 | 53,800 | 0 | 66,300 |
| 2024-07-26 | 0 | 122,300 | 0 | 53,500 | 0 | 68,800 |
| 2024-07-19 | 0 | 111,900 | 0 | 53,500 | 0 | 58,400 |
| 2024-07-12 | 0 | 103,100 | 0 | 53,500 | 0 | 49,600 |
| 2024-07-05 | 0 | 99,000 | 0 | 53,400 | 0 | 45,600 |
| 2024-06-28 | 0 | 120,300 | 0 | 53,400 | 0 | 66,900 |
| 2024-06-21 | 0 | 73,800 | 0 | 23,800 | 0 | 50,000 |
| 2024-06-14 | 0 | 66,400 | 0 | 24,300 | 0 | 42,100 |
| 2024-06-07 | 0 | 55,800 | 0 | 24,700 | 0 | 31,100 |
| 2024-05-31 | 0 | 58,800 | 0 | 24,900 | 0 | 33,900 |
| 2024-05-24 | 0 | 54,500 | 0 | 24,000 | 0 | 30,500 |
| 2024-05-17 | 0 | 54,900 | 0 | 24,200 | 0 | 30,700 |
| 2024-05-10 | 0 | 56,900 | 0 | 24,500 | 0 | 32,400 |
| 2024-05-02 | 0 | 56,800 | 0 | 24,000 | 0 | 32,800 |
| 2024-04-26 | 0 | 53,600 | 0 | 25,300 | 0 | 28,300 |
| 2024-04-19 | 0 | 53,700 | 0 | 25,300 | 0 | 28,400 |
| 2024-04-12 | 0 | 102,100 | 0 | 25,300 | 0 | 76,800 |
| 2024-04-05 | 0 | 133,200 | 0 | 26,000 | 0 | 107,200 |
| 2024-03-29 | 0 | 175,100 | 0 | 57,900 | 0 | 117,200 |
| 2024-03-22 | 0 | 198,500 | 0 | 69,900 | 0 | 128,600 |
| 2024-03-15 | 0 | 160,400 | 0 | 47,100 | 0 | 113,300 |
| 2024-03-08 | 0 | 159,200 | 0 | 45,400 | 0 | 113,800 |
| 2024-03-01 | 300 | 144,000 | 300 | 49,900 | 0 | 94,100 |
| 2024-02-22 | 0 | 114,600 | 0 | 31,800 | 0 | 82,800 |
| 2024-02-16 | 0 | 79,700 | 0 | 33,000 | 0 | 46,700 |
| 2024-02-09 | 0 | 70,000 | 0 | 33,200 | 0 | 36,800 |
| 2024-02-02 | 0 | 58,700 | 0 | 34,800 | 0 | 23,900 |
| 2024-01-26 | 0 | 52,900 | 0 | 34,300 | 0 | 18,600 |
| 2024-01-19 | 0 | 47,300 | 0 | 23,100 | 0 | 24,200 |
| 2024-01-12 | 0 | 75,100 | 0 | 52,800 | 0 | 22,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-12 | Nomura International plc | 25,400 | 0.57% | ▼ | -5,400 | 541 | 543 | 531 | 533 | 16,500 |
| 2024-11-14 | Nomura International plc | 30,800 | 0.69% | ▼ | -4,400 | 607 | 607 | 602 | 602 | 5,100 |
| 2024-10-28 | Nomura International plc | 35,200 | 0.79% | ▼ | -4,700 | 615 | 615 | 609 | 609 | 6,400 |
| 2024-10-09 | Nomura International plc | 39,900 | 0.89% | ▼ | -4,300 | 679 | 679 | 672 | 676 | 6,300 |
| 2024-09-26 | Nomura International plc | 44,200 | 0.99% | ▼ | 699 | 699 | 696 | 697 | 1,400 | |
| 2024-08-02 | Nomura International plc | 53,100 | 1.19% | ▼ | -4,500 | 875 | 875 | 817 | 834 | 8,400 |
| 2024-06-28 | Nomura International plc | 57,600 | 1.29% | ▼ | -4,500 | 952 | 952 | 933 | 952 | 2,200 |
| 2024-06-07 | UBS AG | 21,000 | 0.47% | ▼ | -5,600 | 824 | 833 | 824 | 826 | 7,700 |
| 2024-06-04 | Nomura International plc | 62,100 | 1.39% | ▼ | -4,300 | 851 | 851 | 829 | 829 | 35,900 |
| 2024-05-15 | UBS AG | 26,600 | 0.59% | ▼ | -300 | 890 | 899 | 886 | 899 | 5,800 |
| 2024-05-01 | Nomura International plc | 66,400 | 1.49% | ▼ | -500 | 885 | 887 | 875 | 876 | 16,900 |
| 2024-04-02 | Nomura International plc | 66,900 | 1.50% | ▲ | 600 | 953 | 953 | 935 | 937 | 10,600 |
| 2024-03-29 | Nomura International plc | 66,300 | 1.49% | ▼ | -2,400 | 958 | 959 | 953 | 957 | 2,700 |
| 2024-03-25 | UBS AG | 26,900 | 0.60% | ▲ | 4,300 | 969 | 969 | 960 | 965 | 13,100 |
| 2024-03-21 | UBS AG | 22,600 | 0.50% | ▲ | 2,300 | 954 | 973 | 954 | 971 | 25,000 |
| 2024-03-12 | Nomura International plc | 68,700 | 1.54% | ▼ | -2,800 | 976 | 997 | 975 | 994 | 17,300 |
| 2024-03-07 | Nomura International plc | 71,500 | 1.61% | ▲ | 1,600 | 999 | 1,000 | 987 | 988 | 19,800 |
| 2024-03-04 | Nomura International plc | 69,900 | 1.57% | ▼ | -7,400 | 989 | 1,024 | 976 | 1,009 | 82,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7865 | 1 | 乳幼児玩具メーカー・ピープル | 2024-12-22 00:26:44 |
| 7865 | 2 | 【7865】ピープル株式会社 事業概要と成長戦略に関するIRインタビュー - 上場企業経営者へのIR取材特集 | 2024-09-03 03:29:31 |
| 7865 | 2 | 「子どもまんなか株主総会」を開催いたしました。 | ピープル株式会社のプレスリリース | 2024-06-21 19:38:24 |
| 7865 | 2 | 株式会社ピープル IR情報 | 2024-06-15 13:18:32 |
| 7865 | 3 | おもちゃとジェンダー | NEWS | 乳幼児玩具メーカー・ピープル | 2024-08-03 04:29:14 |
| 7865 | 3 | こどもモニター募集 | NEWS | 乳幼児玩具メーカー・ピープル | 2024-08-02 03:29:05 |
| 7865 | 3 | 思わず二度見！？13万いいね！が集まった「かわいすぎて仕事にならない」と話題の会...｜ベビーカレンダー | 2024-06-29 02:29:13 |
| 7865 | 3 | お問い合わせ-重要なお知らせ | 乳幼児玩具メーカー・ピープル | 2024-06-18 09:14:27 |
| 7865 | 3 | 「磁石製娯楽用品の販売規制」について | お問い合わせ | 乳幼児玩具メーカー・ピープル | 2024-06-18 09:14:25 |
| 7865 | 3 | 「イチ押し！三輪」をお持ちのお客様へ使用中止のお願い | お問い合わせ | 乳幼児玩具メーカー・ピープル | 2024-06-18 09:14:23 |