| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250124 | 525 | 525 | 520 | 523 | 8,400 | 1 | 100% | 100% | 365% | ▲▲ | 100% | 100% | 107% | 93% | 107% |
| 20250127 | 520 | 523 | 519 | 520 | 4,700 | -3 | 99% | 100% | 56% | ▼ | 100% | 100% | 108% | 93% | 106% |
| 20250128 | 520 | 524 | 520 | 520 | 2,300 | 0 | 100% | 100% | 49% | -- | 99% | 99% | 110% | 93% | 106% |
| 20250129 | 523 | 523 | 518 | 520 | 3,900 | 0 | 100% | 99% | 170% | -- | 99% | 99% | 110% | 93% | 106% |
| 20250130 | 520 | 524 | 517 | 517 | 3,300 | -3 | 99% | 99% | 85% | ▼ | 101% | 102% | 113% | 92% | 102% |
| 20250131 | 516 | 523 | 516 | 522 | 3,100 | 5 | 101% | 101% | 94% | ▲ | 100% | 102% | 113% | 93% | 101% |
| 20250203 | 516 | 517 | 516 | 517 | 1,700 | -5 | 99% | 100% | 55% | ▼ | 100% | 102% | 113% | 92% | 100% |
| 20250204 | 517 | 517 | 515 | 516 | 1,400 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 102% | 113% | 92% | 100% |
| 20250205 | 518 | 518 | 517 | 517 | 1,800 | 1 | 100% | 100% | 129% | ▲ | 101% | 102% | 113% | 92% | 100% |
| 20250206 | 517 | 524 | 517 | 524 | 4,200 | 7 | 101% | 101% | 233% | ▲▲ | 100% | 101% | 112% | 94% | 102% |
| 20250207 | 522 | 524 | 520 | 524 | 1,500 | 0 | 100% | 100% | 36% | -- | 100% | 103% | 112% | 94% | 102% |
| 20250210 | 524 | 525 | 520 | 525 | 3,800 | 1 | 100% | 100% | 253% | ▲ | 101% | 105% | 112% | 94% | 102% |
| 20250212 | 522 | 528 | 521 | 528 | 5,000 | 3 | 101% | 101% | 132% | ▲▲ | 101% | 106% | 112% | 96% | 102% |
| 20250213 | 522 | 532 | 522 | 526 | 2,500 | -2 | 100% | 101% | 50% | ▼ | 100% | 105% | 105% | 97% | 102% |
| 20250214 | 525 | 527 | 525 | 527 | 800 | 1 | 100% | 100% | 32% | ▲ | 102% | 106% | 105% | 100% | 102% |
| 20250217 | 527 | 540 | 527 | 540 | 5,700 | 13 | 102% | 102% | 713% | ▲▲ | 102% | 104% | 105% | 100% | 105% |
| 20250218 | 535 | 549 | 535 | 548 | 7,200 | 8 | 101% | 102% | 126% | ▲▲▲ | 101% | 103% | 102% | 100% | 106% |
| 20250219 | 549 | 559 | 548 | 553 | 28,700 | 5 | 101% | 101% | 399% | ▲▲▲▲ | 99% | 103% | 101% | 100% | 107% |
| 20250220 | 557 | 557 | 550 | 552 | 3,000 | -1 | 100% | 99% | 10% | ▼ | 100% | 104% | 100% | 100% | 107% |
| 20250225 | 560 | 563 | 550 | 558 | 3,300 | 6 | 101% | 100% | 110% | ▲ | 100% | 105% | 101% | 100% | 108% |
| 20250226 | 558 | 560 | 551 | 558 | 5,500 | 0 | 100% | 100% | 167% | -- | 101% | 96% | 100% | 100% | 108% |
| 20250227 | 561 | 564 | 559 | 564 | 7,600 | 6 | 101% | 101% | 138% | ▲ | 103% | 96% | 100% | 100% | 109% |
| 20250228 | 560 | 577 | 557 | 574 | 10,500 | 10 | 102% | 103% | 138% | ▲▲ | 101% | 93% | 97% | 100% | 111% |
| 20250303 | 579 | 586 | 567 | 585 | 40,000 | 11 | 102% | 101% | 381% | ▲▲▲ | 97% | 97% | 101% | 100% | 113% |
| 20250304 | 556 | 557 | 539 | 541 | 49,700 | -44 | 92% | 97% | 124% | ▼ | 100% | 100% | 105% | 92% | 105% |
| 20250305 | 537 | 538 | 530 | 536 | 8,900 | -5 | 99% | 100% | 18% | ▼▼ | 101% | 101% | 106% | 92% | 104% |
| 20250306 | 532 | 536 | 532 | 536 | 2,700 | 0 | 100% | 101% | 30% | -- | 102% | 103% | 104% | 92% | 104% |
| 20250307 | 531 | 540 | 529 | 540 | 5,200 | 4 | 101% | 102% | 193% | ▲ | 100% | 102% | 103% | 92% | 104% |
| 20250310 | 535 | 535 | 534 | 534 | 1,800 | -6 | 99% | 100% | 35% | ▼ | 101% | 104% | 104% | 91% | 102% |
| 20250311 | 533 | 538 | 533 | 538 | 1,100 | 4 | 101% | 101% | 61% | ▲ | 100% | 104% | 103% | 92% | 103% |
| 20250312 | 535 | 537 | 535 | 535 | 600 | -3 | 99% | 100% | 55% | ▼ | 103% | 105% | 103% | 91% | 102% |
| 20250313 | 534 | 548 | 534 | 548 | 6,500 | 13 | 102% | 103% | 1083% | ▲ | 99% | 103% | 101% | 94% | 104% |
| 20250314 | 544 | 544 | 541 | 541 | 2,500 | -7 | 99% | 99% | 38% | ▼ | 101% | 103% | 100% | 92% | 103% |
| 20250317 | 548 | 560 | 548 | 553 | 38,500 | 12 | 102% | 101% | 1540% | ▲ | 99% | 99% | 98% | 95% | 105% |
| 20250318 | 557 | 557 | 545 | 554 | 4,600 | 1 | 100% | 99% | 12% | ▲▲ | 98% | 96% | 93% | 95% | 104% |
| 20250319 | 574 | 574 | 555 | 562 | 33,100 | 8 | 101% | 98% | 720% | ▲▲▲ | 101% | 99% | 95% | 96% | 105% |
| 20250321 | 556 | 562 | 545 | 562 | 8,700 | 0 | 100% | 101% | 26% | -- | 98% | 99% | 94% | 96% | 105% |
| 20250324 | 560 | 560 | 548 | 549 | 5,000 | -13 | 98% | 98% | 57% | ▼ | 98% | 99% | 97% | 94% | 103% |
| 20250325 | 556 | 556 | 543 | 545 | 7,300 | -4 | 99% | 98% | 146% | ▼▼ | 100% | 99% | 98% | 93% | 102% |
| 20250326 | 550 | 555 | 545 | 550 | 5,500 | 5 | 101% | 100% | 75% | ▲ | 100% | 99% | 98% | 94% | 103% |
| 20250327 | 550 | 552 | 545 | 552 | 2,500 | 2 | 100% | 100% | 45% | ▲▲ | 99% | 99% | 97% | 94% | 103% |
| 20250328 | 552 | 555 | 548 | 548 | 1,100 | -4 | 99% | 99% | 44% | ▼ | 99% | 98% | 99% | 94% | 103% |
| 20250331 | 546 | 553 | 543 | 543 | 3,100 | -5 | 99% | 99% | 282% | ▼▼ | 100% | 95% | 99% | 93% | 102% |
| 20250401 | 546 | 548 | 544 | 544 | 2,000 | 1 | 100% | 100% | 65% | ▲ | 100% | 91% | 98% | 97% | 102% |
| 20250402 | 547 | 547 | 543 | 547 | 1,200 | 3 | 101% | 100% | 60% | ▲▲ | 99% | 96% | 99% | 97% | 102% |
| 20250403 | 542 | 543 | 534 | 534 | 16,900 | -13 | 98% | 99% | 1408% | ▼ | 98% | 99% | 102% | 95% | 100% |
| 20250404 | 529 | 529 | 505 | 518 | 9,600 | -16 | 97% | 98% | 57% | ▼▼ | 101% | 108% | 109% | 92% | 100% |
| 20250408 | 492 | 501 | 492 | 498 | 6,400 | -20 | 96% | 101% | 67% | ▼▼▼ | 100% | 106% | 106% | 89% | 100% |
| 20250409 | 497 | 498 | 483 | 498 | 11,700 | 0 | 100% | 100% | 183% | -- | 102% | 101% | 0% | 89% | 100% |
| 20250410 | 510 | 520 | 510 | 520 | 7,500 | 22 | 104% | 102% | 64% | ▲ | 99% | 98% | 0% | 93% | 104% |
| 20250411 | 529 | 531 | 522 | 524 | 2,300 | 4 | 101% | 99% | 31% | ▲▲ | 101% | 98% | 0% | 93% | 105% |
| 20250414 | 524 | 529 | 524 | 529 | 500 | 5 | 101% | 101% | 22% | ▲▲▲ | 99% | 101% | 0% | 94% | 106% |
| 20250415 | 521 | 522 | 515 | 515 | 1,600 | -14 | 97% | 99% | 320% | ▼ | 100% | 104% | 0% | 92% | 103% |
| 20250416 | 517 | 517 | 513 | 517 | 1,200 | 2 | 100% | 100% | 75% | ▲ | 99% | 104% | 0% | 92% | 104% |
| 20250417 | 519 | 519 | 510 | 514 | 1,300 | -3 | 99% | 99% | 108% | ▼ | 102% | 104% | 0% | 91% | 103% |
| 20250418 | 508 | 516 | 505 | 516 | 6,200 | 2 | 100% | 102% | 477% | ▲ | 101% | 0% | 0% | 92% | 104% |
| 20250421 | 519 | 524 | 516 | 524 | 1,700 | 8 | 102% | 101% | 27% | ▲▲ | 105% | 0% | 0% | 95% | 105% |
| 20250422 | 514 | 555 | 514 | 538 | 27,600 | 14 | 103% | 105% | 1624% | ▲▲▲ | 98% | 0% | 0% | 97% | 108% |
| 20250423 | 537 | 538 | 527 | 527 | 1,400 | -11 | 98% | 98% | 5% | ▼ | % | % | % | 95% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 0 | 82,600 | 0 | 53,500 | 0 | 29,100 |
| 2025-04-11 | 0 | 84,600 | 0 | 53,500 | 0 | 31,100 |
| 2025-04-04 | 0 | 86,400 | 0 | 54,800 | 0 | 31,600 |
| 2025-03-28 | 0 | 91,400 | 0 | 55,300 | 0 | 36,100 |
| 2025-03-21 | 0 | 94,500 | 0 | 55,100 | 0 | 39,400 |
| 2025-03-14 | 0 | 62,900 | 0 | 22,500 | 0 | 40,400 |
| 2025-03-07 | 0 | 63,600 | 0 | 23,200 | 0 | 40,400 |
| 2025-02-28 | 0 | 60,600 | 0 | 19,100 | 0 | 41,500 |
| 2025-02-21 | 0 | 60,800 | 0 | 19,900 | 0 | 40,900 |
| 2025-02-14 | 0 | 41,500 | 0 | 21,000 | 0 | 20,500 |
| 2025-02-07 | 0 | 41,900 | 0 | 21,000 | 0 | 20,900 |
| 2025-01-31 | 0 | 42,400 | 0 | 21,000 | 0 | 21,400 |
| 2025-01-24 | 0 | 44,200 | 0 | 21,100 | 0 | 23,100 |
| 2025-01-17 | 0 | 45,200 | 0 | 21,100 | 0 | 24,100 |
| 2025-01-10 | 0 | 44,700 | 0 | 22,900 | 0 | 21,800 |
| 2024-12-27 | 0 | 50,300 | 0 | 26,100 | 0 | 24,200 |
| 2024-12-20 | 100 | 78,300 | 100 | 57,300 | 0 | 21,000 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-24 | Nomura International plc | 20,900 | 0.47% | ▼ | -4,500 | 493 | 495 | 491 | 494 | 51,700 |
| 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 | 2025-04-23 22:27:58 |
| 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 | こどもモニター募集2025 | NEWS | 乳幼児玩具メーカー・ピープル | 2025-02-18 15:28:38 |
| 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 |