| 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 | 550 | 550 | 542 | 549 | 1,200 | -4 | 99% | 100% | 150% | ▼▼ | 101% | 97% | 99% | 98% | 103% |
| 20240726 | 550 | 556 | 550 | 554 | 2,800 | 5 | 101% | 101% | 233% | ▲ | 101% | 100% | 102% | 99% | 104% |
| 20240729 | 531 | 537 | 529 | 536 | 8,600 | -18 | 97% | 101% | 307% | ▼ | 98% | 95% | 99% | 95% | 100% |
| 20240730 | 549 | 626 | 529 | 538 | 46,200 | 2 | 100% | 98% | 537% | ▲ | 97% | 92% | 99% | 96% | 100% |
| 20240731 | 548 | 552 | 533 | 533 | 4,400 | -5 | 99% | 97% | 10% | ▼ | 100% | 97% | 102% | 95% | 100% |
| 20240801 | 535 | 535 | 532 | 533 | 1,500 | 0 | 100% | 100% | 34% | -- | 98% | 100% | 102% | 95% | 100% |
| 20240802 | 530 | 530 | 520 | 520 | 2,300 | -13 | 98% | 98% | 153% | ▼ | 97% | 102% | 104% | 93% | 100% |
| 20240805 | 517 | 517 | 491 | 499 | 9,800 | -21 | 96% | 97% | 426% | ▼▼ | 101% | 107% | 108% | 89% | 100% |
| 20240806 | 500 | 505 | 500 | 505 | 2,700 | 6 | 101% | 101% | 28% | ▲ | 102% | 107% | 107% | 90% | 101% |
| 20240807 | 508 | 517 | 508 | 517 | 1,300 | 12 | 102% | 102% | 48% | ▲▲ | 102% | 104% | 104% | 92% | 104% |
| 20240808 | 521 | 535 | 521 | 529 | 1,000 | 12 | 102% | 102% | 77% | ▲▲▲ | 99% | 102% | 101% | 94% | 106% |
| 20240809 | 535 | 535 | 527 | 528 | 1,800 | -1 | 100% | 99% | 180% | ▼ | 99% | 100% | 100% | 95% | 106% |
| 20240813 | 544 | 544 | 536 | 536 | 2,500 | 8 | 102% | 99% | 139% | ▲ | 100% | 99% | 100% | 96% | 107% |
| 20240814 | 544 | 544 | 541 | 542 | 1,400 | 6 | 101% | 100% | 56% | ▲▲ | 99% | 99% | 100% | 97% | 109% |
| 20240815 | 543 | 543 | 539 | 539 | 1,300 | -3 | 99% | 99% | 93% | ▼ | 100% | 99% | 100% | 97% | 108% |
| 20240816 | 543 | 544 | 531 | 544 | 1,600 | 5 | 101% | 100% | 123% | ▲ | 98% | 99% | 100% | 98% | 109% |
| 20240819 | 544 | 544 | 534 | 534 | 1,200 | -10 | 98% | 98% | 75% | ▼ | 99% | 99% | 100% | 96% | 107% |
| 20240820 | 540 | 540 | 535 | 536 | 500 | 2 | 100% | 99% | 42% | ▲ | 101% | 100% | 101% | 97% | 107% |
| 20240821 | 536 | 539 | 536 | 539 | 500 | 3 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 100% | 97% | 108% |
| 20240822 | 538 | 539 | 537 | 539 | 500 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 100% | 97% | 108% |
| 20240823 | 539 | 539 | 533 | 533 | 1,000 | -6 | 99% | 99% | 200% | ▼ | 100% | 99% | 101% | 96% | 107% |
| 20240826 | 537 | 537 | 532 | 537 | 700 | 4 | 101% | 100% | 70% | ▲ | 100% | 100% | 100% | 99% | 108% |
| 20240827 | 536 | 536 | 533 | 536 | 900 | -1 | 100% | 100% | 129% | ▼ | 100% | 101% | 100% | 99% | 107% |
| 20240828 | 536 | 536 | 534 | 534 | 800 | -2 | 100% | 100% | 89% | ▼▼ | 100% | 102% | 101% | 98% | 107% |
| 20240829 | 533 | 533 | 532 | 533 | 400 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 101% | 101% | 98% | 107% |
| 20240830 | 533 | 533 | 531 | 531 | 800 | -2 | 100% | 100% | 200% | ▼▼▼▼ | 101% | 101% | 101% | 98% | 106% |
| 20240902 | 531 | 549 | 531 | 534 | 2,600 | 3 | 101% | 101% | 325% | ▲ | 101% | 100% | 99% | 98% | 107% |
| 20240903 | 539 | 543 | 532 | 542 | 1,200 | 8 | 101% | 101% | 46% | ▲▲ | 99% | 100% | 99% | 100% | 107% |
| 20240904 | 540 | 540 | 525 | 536 | 2,600 | -6 | 99% | 99% | 217% | ▼ | 100% | 99% | 100% | 99% | 104% |
| 20240905 | 536 | 537 | 531 | 537 | 900 | 1 | 100% | 100% | 35% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20240906 | 536 | 538 | 536 | 538 | 600 | 1 | 100% | 100% | 67% | ▲▲ | 101% | 101% | 101% | 99% | 102% |
| 20240909 | 535 | 540 | 525 | 540 | 1,900 | 2 | 100% | 101% | 317% | ▲▲▲ | 99% | 99% | 101% | 99% | 102% |
| 20240910 | 540 | 540 | 532 | 532 | 1,300 | -8 | 99% | 99% | 68% | ▼ | 99% | 100% | 101% | 98% | 100% |
| 20240911 | 537 | 537 | 530 | 533 | 1,300 | 1 | 100% | 99% | 100% | ▲ | 100% | 99% | 101% | 98% | 100% |
| 20240912 | 536 | 538 | 531 | 538 | 1,500 | 5 | 101% | 100% | 115% | ▲▲ | 99% | 99% | 101% | 99% | 101% |
| 20240913 | 538 | 538 | 535 | 535 | 800 | -3 | 99% | 99% | 53% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20240917 | 535 | 535 | 533 | 535 | 1,100 | 0 | 100% | 100% | 138% | -- | 100% | 100% | 102% | 99% | 101% |
| 20240918 | 533 | 533 | 531 | 531 | 900 | -4 | 99% | 100% | 82% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20240919 | 531 | 532 | 530 | 532 | 500 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20240920 | 534 | 534 | 533 | 533 | 300 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 102% | 98% | 100% |
| 20240924 | 533 | 534 | 533 | 533 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 102% | 98% | 100% |
| 20240925 | 533 | 533 | 532 | 532 | 400 | -1 | 100% | 100% | 67% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20240926 | 531 | 532 | 531 | 532 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 101% | 98% | 100% |
| 20240927 | 535 | 536 | 535 | 536 | 700 | 4 | 101% | 100% | 117% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20240930 | 532 | 536 | 532 | 534 | 1,500 | -2 | 100% | 100% | 214% | ▼ | 99% | 100% | 99% | 99% | 101% |
| 20241001 | 537 | 537 | 533 | 533 | 1,000 | -1 | 100% | 99% | 67% | ▼▼ | 98% | 100% | 98% | 98% | 100% |
| 20241002 | 543 | 543 | 534 | 534 | 1,400 | 1 | 100% | 98% | 140% | ▲ | 100% | 102% | 99% | 99% | 101% |
| 20241003 | 534 | 534 | 533 | 533 | 600 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 99% | 99% | 100% |
| 20241004 | 534 | 541 | 534 | 535 | 800 | 2 | 100% | 100% | 133% | ▲ | 99% | 100% | 97% | 99% | 101% |
| 20241007 | 542 | 542 | 538 | 539 | 800 | 4 | 101% | 99% | 100% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241008 | 539 | 541 | 536 | 541 | 400 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 99% | 0% | 100% | 102% |
| 20241009 | 542 | 545 | 540 | 544 | 1,800 | 3 | 101% | 100% | 450% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 102% |
| 20241010 | 545 | 545 | 542 | 542 | 1,300 | -2 | 100% | 99% | 72% | ▼ | 100% | 98% | 0% | 100% | 102% |
| 20241011 | 542 | 542 | 536 | 540 | 1,700 | -2 | 100% | 100% | 131% | ▼▼ | 99% | 98% | 0% | 99% | 102% |
| 20241015 | 540 | 540 | 532 | 535 | 2,100 | -5 | 99% | 99% | 124% | ▼▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241016 | 535 | 537 | 517 | 530 | 5,600 | -5 | 99% | 99% | 267% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 525 | 527 | 520 | 527 | 1,900 | -3 | 99% | 100% | 34% | ▼▼▼▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20241018 | 527 | 537 | 527 | 531 | 700 | 4 | 101% | 101% | 37% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 531 | 533 | 531 | 531 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 532 | 532 | 526 | 526 | 1,300 | -5 | 99% | 99% | 186% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 22,000 | 0 | 12,700 | 0 | 9,300 |
| 2024-10-11 | 0 | 21,200 | 0 | 12,600 | 0 | 8,600 |
| 2024-10-04 | 0 | 21,200 | 0 | 12,800 | 0 | 8,400 |
| 2024-09-27 | 0 | 21,100 | 0 | 12,700 | 0 | 8,400 |
| 2024-09-20 | 0 | 21,200 | 0 | 12,800 | 0 | 8,400 |
| 2024-09-13 | 0 | 21,300 | 0 | 12,800 | 0 | 8,500 |
| 2024-09-06 | 0 | 22,400 | 0 | 12,800 | 0 | 9,600 |
| 2024-08-30 | 0 | 22,600 | 0 | 12,800 | 0 | 9,800 |
| 2024-08-23 | 0 | 22,400 | 0 | 12,700 | 0 | 9,700 |
| 2024-08-16 | 0 | 22,500 | 0 | 12,500 | 0 | 10,000 |
| 2024-08-09 | 0 | 22,700 | 0 | 12,800 | 0 | 9,900 |
| 2024-08-02 | 0 | 22,100 | 0 | 12,300 | 0 | 9,800 |
| 2024-07-26 | 200 | 23,000 | 200 | 12,300 | 0 | 10,700 |
| 2024-07-19 | 0 | 21,200 | 0 | 12,300 | 0 | 8,900 |
| 2024-07-12 | 0 | 20,300 | 0 | 12,300 | 0 | 8,000 |
| 2024-07-05 | 0 | 24,900 | 0 | 13,400 | 0 | 11,500 |
| 2024-06-28 | 0 | 26,000 | 0 | 14,400 | 0 | 11,600 |
| 2024-06-21 | 0 | 26,700 | 0 | 14,800 | 0 | 11,900 |
| 2024-06-14 | 0 | 26,700 | 0 | 15,000 | 0 | 11,700 |
| 2024-06-07 | 0 | 27,200 | 0 | 15,100 | 0 | 12,100 |
| 2024-05-31 | 0 | 26,400 | 0 | 15,500 | 0 | 10,900 |
| 2024-05-24 | 0 | 26,800 | 0 | 16,100 | 0 | 10,700 |
| 2024-05-17 | 0 | 26,900 | 0 | 16,200 | 0 | 10,700 |
| 2024-05-10 | 0 | 27,500 | 0 | 15,600 | 0 | 11,900 |
| 2024-05-02 | 0 | 27,000 | 0 | 15,600 | 0 | 11,400 |
| 2024-04-26 | 0 | 27,200 | 0 | 15,600 | 0 | 11,600 |
| 2024-04-19 | 0 | 30,900 | 0 | 15,600 | 0 | 15,300 |
| 2024-04-12 | 0 | 30,800 | 0 | 15,600 | 0 | 15,200 |
| 2024-04-05 | 0 | 30,600 | 0 | 15,400 | 0 | 15,200 |
| 2024-03-29 | 0 | 30,400 | 0 | 15,000 | 0 | 15,400 |
| 2024-03-22 | 0 | 35,100 | 0 | 13,600 | 0 | 21,500 |
| 2024-03-15 | 0 | 33,900 | 0 | 12,800 | 0 | 21,100 |
| 2024-03-08 | 0 | 35,500 | 0 | 12,800 | 0 | 22,700 |
| 2024-03-01 | 0 | 37,100 | 0 | 12,700 | 0 | 24,400 |
| 2024-02-22 | 0 | 36,900 | 0 | 12,800 | 0 | 24,100 |
| 2024-02-16 | 0 | 37,700 | 0 | 13,500 | 0 | 24,200 |
| 2024-02-09 | 0 | 38,100 | 0 | 13,900 | 0 | 24,200 |
| 2024-02-02 | 0 | 35,500 | 0 | 14,000 | 0 | 21,500 |
| 2024-01-26 | 500 | 36,500 | 500 | 14,500 | 0 | 22,000 |
| 2024-01-19 | 0 | 31,700 | 0 | 14,200 | 0 | 17,500 |
| 2024-01-12 | 0 | 32,500 | 0 | 16,100 | 0 | 16,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | 研創 | 2025年３月期第１四半期短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | 研創 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | 研創 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 15:00 | 研創 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7939 | 1 | サイン・看板メーカー 株式会社研創 | サイン・看板メーカー 株式会社研創 | 2024-10-23 03:21:30 |
| 7939 | 2 | 平成26年3月期（第43期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:10 |
| 7939 | 2 | 平成27年3月期（第44期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:08 |
| 7939 | 2 | 平成28年3月期（第45期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:07 |
| 7939 | 2 | 平成29年3月期（第46期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:05 |
| 7939 | 2 | 平成30年3月期（第47期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:03 |
| 7939 | 2 | 平成31年3月期（第48期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:02 |
| 7939 | 2 | 令和２年３月期（第49期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:00 |
| 7939 | 2 | 令和３年３月期（第50期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:27:58 |
| 7939 | 2 | 中期経営計画 | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-15 03:44:01 |