| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 925 | 925 | 907 | 907 | 5,900 | -8 | 99% | 98% | 1967% | ▼▼ | 100% | 100% | 82% | 95% | 100% |
| 20240726 | 908 | 908 | 901 | 905 | 700 | -2 | 100% | 100% | 12% | ▼▼▼ | 100% | 97% | 83% | 95% | 100% |
| 20240729 | 905 | 910 | 900 | 903 | 3,100 | -2 | 100% | 100% | 443% | ▼▼▼▼ | 100% | 93% | 83% | 95% | 100% |
| 20240730 | 899 | 908 | 898 | 903 | 1,000 | 0 | 100% | 100% | 32% | -- | 101% | 83% | 84% | 96% | 100% |
| 20240731 | 894 | 908 | 883 | 906 | 3,400 | 3 | 100% | 101% | 340% | ▲ | 97% | 83% | 83% | 97% | 100% |
| 20240801 | 903 | 904 | 880 | 880 | 5,700 | -26 | 97% | 97% | 168% | ▼ | 95% | 84% | 86% | 94% | 100% |
| 20240802 | 875 | 875 | 817 | 834 | 8,400 | -46 | 95% | 95% | 147% | ▼▼ | 91% | 88% | 93% | 89% | 100% |
| 20240805 | 811 | 815 | 707 | 739 | 28,600 | -95 | 89% | 91% | 340% | ▼▼▼ | 105% | 101% | 106% | 79% | 100% |
| 20240806 | 712 | 777 | 712 | 745 | 10,800 | 6 | 101% | 105% | 38% | ▲ | 100% | 100% | 103% | 80% | 101% |
| 20240807 | 730 | 770 | 717 | 731 | 11,200 | -14 | 98% | 100% | 104% | ▼ | 98% | 101% | 103% | 78% | 100% |
| 20240808 | 731 | 738 | 700 | 715 | 32,800 | -16 | 98% | 98% | 293% | ▼▼ | 100% | 103% | 105% | 76% | 100% |
| 20240809 | 715 | 728 | 700 | 713 | 12,200 | -2 | 100% | 100% | 37% | ▼▼▼ | 101% | 104% | 105% | 76% | 100% |
| 20240813 | 714 | 727 | 708 | 720 | 16,800 | 7 | 101% | 101% | 138% | ▲ | 101% | 101% | 104% | 77% | 101% |
| 20240814 | 727 | 744 | 721 | 732 | 4,500 | 12 | 102% | 101% | 27% | ▲▲ | 101% | 100% | 103% | 78% | 103% |
| 20240815 | 732 | 742 | 732 | 738 | 4,000 | 6 | 101% | 101% | 89% | ▲▲▲ | 100% | 101% | 102% | 79% | 104% |
| 20240816 | 738 | 750 | 738 | 739 | 2,800 | 1 | 100% | 100% | 70% | ▲▲▲▲ | 98% | 101% | 101% | 80% | 104% |
| 20240819 | 739 | 739 | 713 | 726 | 9,700 | -13 | 98% | 98% | 346% | ▼ | 99% | 101% | 101% | 79% | 102% |
| 20240820 | 738 | 738 | 721 | 732 | 3,500 | 6 | 101% | 99% | 36% | ▲ | 100% | 100% | 100% | 80% | 103% |
| 20240821 | 734 | 737 | 732 | 732 | 3,000 | 0 | 100% | 100% | 86% | -- | 102% | 100% | 99% | 80% | 103% |
| 20240822 | 732 | 750 | 732 | 747 | 8,800 | 15 | 102% | 102% | 293% | ▲ | 100% | 100% | 96% | 82% | 105% |
| 20240823 | 747 | 755 | 727 | 744 | 6,700 | -3 | 100% | 100% | 76% | ▼ | 100% | 102% | 98% | 82% | 104% |
| 20240826 | 735 | 737 | 731 | 732 | 4,900 | -12 | 98% | 100% | 73% | ▼▼ | 98% | 101% | 97% | 81% | 103% |
| 20240827 | 743 | 743 | 731 | 731 | 3,300 | -1 | 100% | 98% | 67% | ▼▼▼ | 100% | 102% | 97% | 81% | 103% |
| 20240828 | 732 | 732 | 731 | 731 | 4,300 | 0 | 100% | 100% | 130% | -- | 100% | 100% | 96% | 81% | 103% |
| 20240829 | 746 | 747 | 735 | 745 | 6,200 | 14 | 102% | 100% | 144% | ▲ | 101% | 98% | 94% | 85% | 104% |
| 20240830 | 748 | 760 | 736 | 753 | 11,000 | 8 | 101% | 101% | 177% | ▲▲ | 102% | 100% | 96% | 90% | 106% |
| 20240902 | 728 | 750 | 728 | 744 | 12,300 | -9 | 99% | 102% | 112% | ▼ | 100% | 96% | 94% | 99% | 104% |
| 20240903 | 744 | 749 | 742 | 744 | 5,300 | 0 | 100% | 100% | 43% | -- | 100% | 98% | 95% | 99% | 104% |
| 20240904 | 732 | 740 | 731 | 731 | 6,700 | -13 | 98% | 100% | 126% | ▼ | 100% | 98% | 95% | 97% | 103% |
| 20240905 | 730 | 730 | 720 | 727 | 4,500 | -4 | 99% | 100% | 67% | ▼▼ | 99% | 98% | 96% | 97% | 102% |
| 20240906 | 724 | 729 | 717 | 717 | 2,500 | -10 | 99% | 99% | 56% | ▼▼▼ | 99% | 100% | 98% | 95% | 101% |
| 20240909 | 710 | 711 | 700 | 706 | 7,100 | -11 | 98% | 99% | 284% | ▼▼▼▼ | 101% | 99% | 98% | 94% | 100% |
| 20240910 | 710 | 724 | 704 | 717 | 1,800 | 11 | 102% | 101% | 25% | ▲ | 98% | 98% | 97% | 95% | 102% |
| 20240911 | 717 | 717 | 704 | 704 | 1,900 | -13 | 98% | 98% | 106% | ▼ | 101% | 99% | 99% | 93% | 100% |
| 20240912 | 707 | 717 | 707 | 713 | 2,400 | 9 | 101% | 101% | 126% | ▲ | 98% | 97% | 97% | 95% | 101% |
| 20240913 | 719 | 719 | 696 | 706 | 4,900 | -7 | 99% | 98% | 204% | ▼ | 97% | 97% | 97% | 94% | 100% |
| 20240917 | 715 | 717 | 697 | 697 | 3,600 | -9 | 99% | 97% | 73% | ▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20240918 | 699 | 702 | 696 | 702 | 1,300 | 5 | 101% | 100% | 36% | ▲ | 100% | 100% | 99% | 93% | 101% |
| 20240919 | 697 | 702 | 697 | 698 | 6,200 | -4 | 99% | 100% | 477% | ▼ | 100% | 100% | 97% | 93% | 100% |
| 20240920 | 698 | 699 | 696 | 696 | 7,100 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 100% | 97% | 92% | 100% |
| 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% | 0% | 95% | 100% |
| 20241008 | 681 | 685 | 674 | 674 | 14,100 | -6 | 99% | 99% | 31% | ▼▼▼ | 100% | 98% | 0% | 94% | 100% |
| 20241009 | 679 | 679 | 672 | 676 | 6,300 | 2 | 100% | 100% | 45% | ▲ | 100% | 97% | 0% | 94% | 100% |
| 20241010 | 675 | 675 | 671 | 673 | 5,800 | -3 | 100% | 100% | 92% | ▼ | 99% | 97% | 0% | 94% | 100% |
| 20241011 | 674 | 674 | 662 | 665 | 7,400 | -8 | 99% | 99% | 128% | ▼▼ | 100% | 96% | 0% | 93% | 100% |
| 20241015 | 665 | 665 | 660 | 664 | 4,800 | -1 | 100% | 100% | 65% | ▼▼▼ | 100% | 97% | 0% | 94% | 100% |
| 20241016 | 658 | 662 | 655 | 658 | 4,600 | -6 | 99% | 100% | 96% | ▼▼▼▼ | 99% | 96% | 0% | 94% | 100% |
| 20241017 | 661 | 661 | 645 | 652 | 9,700 | -6 | 99% | 99% | 211% | ▼▼▼▼▼ | 96% | 0% | 0% | 93% | 100% |
| 20241018 | 652 | 652 | 624 | 626 | 16,200 | -26 | 96% | 96% | 167% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241021 | 645 | 645 | 632 | 640 | 10,700 | 14 | 102% | 99% | 66% | ▲ | 99% | 0% | 0% | 92% | 102% |
| 20241022 | 640 | 640 | 630 | 636 | 4,400 | -4 | 99% | 99% | 41% | ▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-09 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:30 | ピープル | 2025年１月期９月度 月次業績動向 |
| 20240913 | 16:30 | ピープル | 2025年１月期８月度 月次業績動向 |
| 20240830 | 17:00 | ピープル | 2025年１月期７月度 月次業績動向 |
| 20240830 | 17:00 | ピープル | 2025年１月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20240712 | 16:30 | ピープル | 2025年１月期６月度 月次業績動向 |
| 20240614 | 16:30 | ピープル | 2025年１月期５月度 月次業績動向 |
| 20240614 | 18:45 | ピープル | （訂正）「2025年１月期５月度月次業績動向」の一部訂正について |
| 20240603 | 17:00 | ピープル | 2025年１月期４月度 月次業績動向 |
| 20240603 | 17:00 | ピープル | 2025年1月期 第1四半期決算短信[日本基準]（非連結） |
| 20240527 | 17:00 | ピープル | 2025年１月期第１四半期業績予想の修正 |
| 20240415 | 17:00 | ピープル | 2025年１月期３月度月次業績動向 |
| 20240415 | 17:00 | ピープル | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20240415 | 17:00 | ピープル | 支配株主等に関する事項について |
| 20240410 | 16:00 | ピープル | (再訂正・数値データ訂正)「2024年１月期 決算短信〔日本基準〕（非連結）」 の一部訂正について |
| 20240314 | 16:30 | ピープル | 2025年１月期２月度月次業績動向 |
| 20240311 | 16:30 | ピープル | 剰余金の配当に関するお知らせ |
| 20240311 | 16:30 | ピープル | 公認会計士等の異動に関するお知らせ |
| 20240304 | 17:00 | ピープル | （訂正・数値データ訂正）「2024年１月期決算短信[日本基準]（非連結）」の一部訂正について |
| 20240301 | 16:30 | ピープル | 2024年１月期１月度月次業績動向 |
| 20240301 | 16:30 | ピープル | 2024年１月期決算短信[日本基準]（非連結） |
| 20240222 | 16:30 | ピープル | 業績予想及び配当予想の修正に関するお知らせ |
| 20240118 | 16:30 | ピープル | 2024年１月期12月度 月次業績動向 |
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 | 2024-10-23 03:20:35 |
| 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 |