| 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 | 1,357 | 1,366 | 1,343 | 1,343 | 55,300 | -4 | 100% | 99% | 70% | ▼ | 103% | 98% | 100% | 95% | 104% |
| 20240925 | 1,356 | 1,406 | 1,335 | 1,397 | 136,500 | 54 | 104% | 103% | 247% | ▲ | 99% | 94% | 97% | 98% | 108% |
| 20240926 | 1,408 | 1,408 | 1,371 | 1,394 | 108,100 | -3 | 100% | 99% | 79% | ▼ | 97% | 95% | 97% | 98% | 108% |
| 20240927 | 1,407 | 1,407 | 1,355 | 1,365 | 110,800 | -29 | 98% | 97% | 102% | ▼▼ | 100% | 104% | 105% | 96% | 106% |
| 20240930 | 1,309 | 1,335 | 1,309 | 1,315 | 56,000 | -50 | 96% | 100% | 51% | ▼▼▼ | 100% | 103% | 104% | 93% | 102% |
| 20241001 | 1,330 | 1,344 | 1,317 | 1,327 | 30,100 | 12 | 101% | 100% | 54% | ▲ | 99% | 103% | 105% | 94% | 103% |
| 20241002 | 1,325 | 1,331 | 1,298 | 1,309 | 52,500 | -18 | 99% | 99% | 174% | ▼ | 99% | 99% | 103% | 92% | 102% |
| 20241003 | 1,351 | 1,360 | 1,333 | 1,337 | 50,700 | 28 | 102% | 99% | 97% | ▲ | 102% | 99% | 104% | 96% | 104% |
| 20241004 | 1,339 | 1,370 | 1,339 | 1,367 | 69,400 | 30 | 102% | 102% | 137% | ▲▲ | 98% | 95% | 100% | 98% | 106% |
| 20241007 | 1,394 | 1,394 | 1,371 | 1,371 | 31,000 | 4 | 100% | 98% | 45% | ▲▲▲ | 99% | 101% | 105% | 98% | 106% |
| 20241008 | 1,347 | 1,356 | 1,332 | 1,333 | 26,400 | -38 | 97% | 99% | 85% | ▼ | 98% | 102% | 106% | 95% | 103% |
| 20241009 | 1,341 | 1,349 | 1,309 | 1,320 | 35,000 | -13 | 99% | 98% | 133% | ▼▼ | 100% | 101% | 107% | 94% | 102% |
| 20241010 | 1,323 | 1,334 | 1,315 | 1,328 | 20,700 | 8 | 101% | 100% | 59% | ▲ | 100% | 101% | 107% | 95% | 103% |
| 20241011 | 1,324 | 1,337 | 1,315 | 1,323 | 32,000 | -5 | 100% | 100% | 155% | ▼ | 103% | 102% | 107% | 95% | 103% |
| 20241015 | 1,324 | 1,379 | 1,320 | 1,362 | 69,300 | 39 | 103% | 103% | 217% | ▲ | 99% | 101% | 106% | 97% | 106% |
| 20241016 | 1,332 | 1,350 | 1,320 | 1,320 | 34,400 | -42 | 97% | 99% | 50% | ▼ | 100% | 100% | 106% | 94% | 102% |
| 20241017 | 1,335 | 1,353 | 1,331 | 1,339 | 30,500 | 19 | 101% | 100% | 89% | ▲ | 99% | 99% | 105% | 96% | 103% |
| 20241018 | 1,354 | 1,354 | 1,327 | 1,335 | 19,600 | -4 | 100% | 99% | 64% | ▼ | 101% | 100% | 106% | 96% | 102% |
| 20241021 | 1,334 | 1,351 | 1,323 | 1,346 | 42,500 | 11 | 101% | 101% | 217% | ▲ | 98% | 102% | 105% | 96% | 103% |
| 20241022 | 1,346 | 1,346 | 1,310 | 1,319 | 48,600 | -27 | 98% | 98% | 114% | ▼ | 100% | 104% | 103% | 94% | 101% |
| 20241023 | 1,334 | 1,337 | 1,320 | 1,335 | 42,600 | 16 | 101% | 100% | 88% | ▲ | 100% | 105% | 107% | 96% | 102% |
| 20241024 | 1,324 | 1,336 | 1,306 | 1,330 | 41,100 | -5 | 100% | 100% | 96% | ▼ | 100% | 104% | 106% | 95% | 102% |
| 20241025 | 1,336 | 1,347 | 1,316 | 1,339 | 63,400 | 9 | 101% | 100% | 154% | ▲ | 102% | 104% | 107% | 98% | 102% |
| 20241028 | 1,339 | 1,374 | 1,325 | 1,368 | 58,800 | 29 | 102% | 102% | 93% | ▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20241029 | 1,377 | 1,401 | 1,371 | 1,382 | 44,500 | 14 | 101% | 100% | 76% | ▲▲▲ | 100% | 102% | 104% | 100% | 106% |
| 20241030 | 1,391 | 1,400 | 1,375 | 1,389 | 153,400 | 7 | 101% | 100% | 345% | ▲▲▲▲ | 99% | 101% | 103% | 100% | 106% |
| 20241031 | 1,400 | 1,415 | 1,373 | 1,390 | 62,200 | 1 | 100% | 99% | 41% | ▲▲▲▲▲ | 97% | 97% | 102% | 100% | 105% |
| 20241101 | 1,416 | 1,416 | 1,375 | 1,376 | 44,300 | -14 | 99% | 97% | 71% | ▼ | 101% | 100% | 105% | 99% | 104% |
| 20241105 | 1,376 | 1,409 | 1,365 | 1,386 | 51,000 | 10 | 101% | 101% | 115% | ▲ | 101% | 95% | 107% | 100% | 105% |
| 20241106 | 1,399 | 1,440 | 1,395 | 1,415 | 57,900 | 29 | 102% | 101% | 114% | ▲▲ | 96% | 94% | 105% | 100% | 107% |
| 20241107 | 1,418 | 1,431 | 1,356 | 1,367 | 151,800 | -48 | 97% | 96% | 262% | ▼ | 100% | 96% | 109% | 97% | 104% |
| 20241108 | 1,367 | 1,391 | 1,353 | 1,372 | 79,000 | 5 | 100% | 100% | 52% | ▲ | 98% | 98% | 110% | 97% | 104% |
| 20241111 | 1,352 | 1,352 | 1,301 | 1,324 | 141,100 | -48 | 97% | 98% | 179% | ▼ | 100% | 100% | 113% | 94% | 100% |
| 20241112 | 1,330 | 1,361 | 1,313 | 1,330 | 92,400 | 6 | 100% | 100% | 65% | ▲ | 99% | 101% | 113% | 94% | 101% |
| 20241113 | 1,330 | 1,332 | 1,262 | 1,315 | 202,400 | -15 | 99% | 99% | 219% | ▼ | 100% | 104% | 115% | 93% | 100% |
| 20241114 | 1,315 | 1,349 | 1,312 | 1,314 | 58,500 | -1 | 100% | 100% | 29% | ▼▼ | 101% | 107% | 115% | 93% | 100% |
| 20241115 | 1,314 | 1,333 | 1,308 | 1,322 | 66,600 | 8 | 101% | 101% | 114% | ▲ | 101% | 107% | 114% | 93% | 101% |
| 20241118 | 1,322 | 1,340 | 1,307 | 1,331 | 83,800 | 9 | 101% | 101% | 126% | ▲▲ | 101% | 107% | 114% | 94% | 101% |
| 20241119 | 1,331 | 1,370 | 1,327 | 1,348 | 93,000 | 17 | 101% | 101% | 111% | ▲▲▲ | 102% | 106% | 112% | 95% | 103% |
| 20241120 | 1,348 | 1,395 | 1,348 | 1,374 | 121,000 | 26 | 102% | 102% | 130% | ▲▲▲▲ | 103% | 105% | 110% | 97% | 105% |
| 20241121 | 1,374 | 1,411 | 1,362 | 1,411 | 101,100 | 37 | 103% | 103% | 84% | ▲▲▲▲▲ | 97% | 102% | 107% | 100% | 107% |
| 20241122 | 1,415 | 1,426 | 1,371 | 1,374 | 109,500 | -37 | 97% | 97% | 108% | ▼ | 102% | 103% | 108% | 97% | 105% |
| 20241125 | 1,399 | 1,429 | 1,374 | 1,427 | 568,000 | 53 | 104% | 102% | 519% | ▲ | 101% | 102% | 107% | 100% | 109% |
| 20241126 | 1,416 | 1,426 | 1,389 | 1,426 | 87,400 | -1 | 100% | 101% | 15% | ▼ | 101% | 104% | 106% | 100% | 109% |
| 20241127 | 1,426 | 1,453 | 1,415 | 1,441 | 71,900 | 15 | 101% | 101% | 82% | ▲ | 101% | 105% | 107% | 100% | 110% |
| 20241128 | 1,423 | 1,464 | 1,423 | 1,437 | 94,800 | -4 | 100% | 101% | 132% | ▼ | 100% | 103% | 105% | 100% | 109% |
| 20241129 | 1,437 | 1,468 | 1,432 | 1,443 | 73,800 | 6 | 100% | 100% | 78% | ▲ | 101% | 103% | 106% | 100% | 110% |
| 20241202 | 1,434 | 1,469 | 1,434 | 1,451 | 46,200 | 8 | 101% | 101% | 63% | ▲▲ | 103% | 103% | 104% | 100% | 110% |
| 20241203 | 1,453 | 1,504 | 1,451 | 1,490 | 121,600 | 39 | 103% | 103% | 263% | ▲▲▲ | 100% | 102% | 102% | 100% | 113% |
| 20241204 | 1,471 | 1,494 | 1,457 | 1,464 | 66,600 | -26 | 98% | 100% | 55% | ▼ | 101% | 103% | 103% | 98% | 111% |
| 20241205 | 1,465 | 1,508 | 1,465 | 1,478 | 63,600 | 14 | 101% | 101% | 95% | ▲ | 99% | 102% | 102% | 99% | 112% |
| 20241206 | 1,471 | 1,479 | 1,462 | 1,462 | 54,500 | -16 | 99% | 99% | 86% | ▼ | 102% | 103% | 0% | 98% | 111% |
| 20241209 | 1,470 | 1,509 | 1,467 | 1,500 | 54,000 | 38 | 103% | 102% | 99% | ▲ | 100% | 100% | 0% | 100% | 114% |
| 20241210 | 1,510 | 1,540 | 1,501 | 1,503 | 57,900 | 3 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 0% | 100% | 114% |
| 20241211 | 1,511 | 1,516 | 1,501 | 1,507 | 45,000 | 4 | 100% | 100% | 78% | ▲▲▲ | 98% | 99% | 0% | 100% | 115% |
| 20241212 | 1,528 | 1,528 | 1,500 | 1,500 | 45,600 | -7 | 100% | 98% | 101% | ▼ | 102% | 101% | 0% | 100% | 113% |
| 20241213 | 1,481 | 1,521 | 1,472 | 1,510 | 72,400 | 10 | 101% | 102% | 159% | ▲ | 100% | 100% | 0% | 100% | 113% |
| 20241216 | 1,513 | 1,535 | 1,513 | 1,516 | 39,400 | 6 | 100% | 100% | 54% | ▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241217 | 1,526 | 1,526 | 1,499 | 1,506 | 58,400 | -10 | 99% | 99% | 148% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20241218 | 1,493 | 1,515 | 1,490 | 1,495 | 45,800 | -11 | 99% | 100% | 78% | ▼▼ | 101% | 0% | 0% | 99% | 109% |
| 20241219 | 1,477 | 1,512 | 1,471 | 1,493 | 49,900 | -2 | 100% | 101% | 109% | ▼▼▼ | 101% | 0% | 0% | 98% | 109% |
| 20241220 | 1,497 | 1,527 | 1,497 | 1,507 | 55,500 | 14 | 101% | 101% | 111% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,500 | 99,300 | 0 | 62,400 | 7,500 | 36,900 |
| 2024-12-06 | 7,000 | 113,200 | 100 | 74,100 | 6,900 | 39,100 |
| 2024-11-29 | 5,100 | 132,500 | 100 | 86,900 | 5,000 | 45,600 |
| 2024-11-22 | 6,500 | 142,600 | 100 | 81,000 | 6,400 | 61,600 |
| 2024-11-15 | 5,400 | 146,800 | 0 | 81,500 | 5,400 | 65,300 |
| 2024-11-08 | 5,400 | 121,600 | 0 | 61,200 | 5,400 | 60,400 |
| 2024-11-01 | 5,400 | 123,600 | 0 | 61,400 | 5,400 | 62,200 |
| 2024-10-25 | 4,800 | 171,600 | 0 | 103,000 | 4,800 | 68,600 |
| 2024-10-18 | 4,700 | 177,800 | 0 | 102,600 | 4,700 | 75,200 |
| 2024-10-11 | 4,700 | 177,700 | 0 | 103,400 | 4,700 | 74,300 |
| 2024-10-04 | 4,700 | 195,900 | 0 | 101,100 | 4,700 | 94,800 |
| 2024-09-27 | 5,600 | 192,100 | 0 | 98,300 | 5,600 | 93,800 |
| 2024-09-20 | 5,100 | 161,300 | 100 | 94,000 | 5,000 | 67,300 |
| 2024-09-13 | 5,000 | 158,000 | 100 | 90,700 | 4,900 | 67,300 |
| 2024-09-06 | 5,100 | 162,100 | 100 | 92,700 | 5,000 | 69,400 |
| 2024-08-30 | 5,700 | 152,200 | 0 | 88,200 | 5,700 | 64,000 |
| 2024-08-23 | 5,600 | 147,600 | 100 | 87,700 | 5,500 | 59,900 |
| 2024-08-16 | 6,100 | 146,900 | 0 | 87,000 | 6,100 | 59,900 |
| 2024-08-09 | 6,800 | 146,600 | 0 | 87,600 | 6,800 | 59,000 |
| 2024-08-02 | 1,000 | 165,500 | 0 | 91,200 | 1,000 | 74,300 |
| 2024-07-26 | 200 | 162,900 | 0 | 89,700 | 200 | 73,200 |
| 2024-07-19 | 1,700 | 161,600 | 1,200 | 88,300 | 500 | 73,300 |
| 2024-07-12 | 1,900 | 157,300 | 1,100 | 87,600 | 800 | 69,700 |
| 2024-07-05 | 700 | 159,300 | 200 | 88,800 | 500 | 70,500 |
| 2024-06-28 | 700 | 166,700 | 200 | 94,500 | 500 | 72,200 |
| 2024-06-21 | 600 | 168,100 | 200 | 94,100 | 400 | 74,000 |
| 2024-06-14 | 1,100 | 161,400 | 0 | 90,700 | 1,100 | 70,700 |
| 2024-06-07 | 800 | 157,100 | 0 | 84,800 | 800 | 72,300 |
| 2024-05-31 | 1,600 | 136,800 | 0 | 81,200 | 1,600 | 55,600 |
| 2024-05-24 | 2,200 | 138,100 | 0 | 81,400 | 2,200 | 56,700 |
| 2024-05-17 | 2,200 | 129,300 | 0 | 80,800 | 2,200 | 48,500 |
| 2024-05-10 | 1,900 | 130,100 | 0 | 80,700 | 1,900 | 49,400 |
| 2024-05-02 | 2,700 | 132,800 | 0 | 79,600 | 2,700 | 53,200 |
| 2024-04-26 | 2,800 | 128,000 | 0 | 81,400 | 2,800 | 46,600 |
| 2024-04-19 | 2,100 | 96,900 | 0 | 46,900 | 2,100 | 50,000 |
| 2024-04-12 | 3,300 | 87,300 | 400 | 45,100 | 2,900 | 42,200 |
| 2024-04-05 | 4,100 | 91,500 | 400 | 43,400 | 3,700 | 48,100 |
| 2024-03-29 | 3,200 | 72,300 | 0 | 34,800 | 3,200 | 37,500 |
| 2024-03-22 | 7,200 | 72,300 | 100 | 37,800 | 7,100 | 34,500 |
| 2024-03-15 | 3,600 | 73,800 | 0 | 35,800 | 3,600 | 38,000 |
| 2024-03-08 | 4,800 | 74,800 | 200 | 34,000 | 4,600 | 40,800 |
| 2024-03-01 | 4,600 | 81,100 | 200 | 40,800 | 4,400 | 40,300 |
| 2024-02-22 | 4,300 | 80,300 | 200 | 39,500 | 4,100 | 40,800 |
| 2024-02-16 | 4,100 | 84,000 | 200 | 34,500 | 3,900 | 49,500 |
| 2024-02-09 | 3,900 | 80,700 | 0 | 35,900 | 3,900 | 44,800 |
| 2024-02-02 | 3,700 | 82,700 | 0 | 31,600 | 3,700 | 51,100 |
| 2024-01-26 | 3,600 | 62,200 | 0 | 27,900 | 3,600 | 34,300 |
| 2024-01-19 | 3,300 | 68,700 | 100 | 28,200 | 3,200 | 40,500 |
| 2024-01-12 | 3,100 | 75,600 | 100 | 34,100 | 3,000 | 41,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,566 | 0.03% | ▼ | -215,200 | 1,399 | 1,429 | 1,374 | 1,427 | 568,000 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 229,766 | 0.54% | ▲ | 1,415 | 1,426 | 1,371 | 1,374 | 109,500 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UAFF | 350 | 2024-09-06 12:22 | スパークス・グループ株式会社 | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8739 | 1 | SPARX Group | 2024-12-21 13:25:57 |
| 8739 | 2 | アナリストレポート | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:39 |
| 8739 | 2 | 決算説明動画 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:37 |
| 8739 | 2 | 決算短信 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:36 |
| 8739 | 2 | 決算説明会資料 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:35 |
| 8739 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:34 |
| 8739 | 2 | 運用資産残高 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:33 |
| 8739 | 2 | IR情報開示方針 | SPARX Group | 2024-06-18 09:40:52 |
| 8739 | 2 | IRニュースレター | SPARX Group | 2024-06-18 09:40:49 |
| 8739 | 2 | ニュース | SPARX Asset Trust & Management Co., Ltd. | 2024-06-14 21:58:41 |