| 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 | 3,295 | 3,325 | 3,235 | 3,285 | 142,300 | -10 | 100% | 100% | 278% | ▼▼ | 100% | 106% | 102% | 96% | 100% |
| 20240726 | 3,290 | 3,320 | 3,280 | 3,295 | 47,300 | 10 | 100% | 100% | 33% | ▲ | 103% | 98% | 100% | 96% | 101% |
| 20240729 | 3,325 | 3,430 | 3,315 | 3,420 | 62,100 | 125 | 104% | 103% | 131% | ▲▲ | 99% | 89% | 97% | 100% | 104% |
| 20240730 | 3,440 | 3,440 | 3,405 | 3,405 | 62,400 | -15 | 100% | 99% | 100% | ▼ | 103% | 91% | 99% | 100% | 104% |
| 20240731 | 3,375 | 3,485 | 3,375 | 3,485 | 56,100 | 80 | 102% | 103% | 90% | ▲ | 95% | 92% | 97% | 100% | 106% |
| 20240801 | 3,450 | 3,450 | 3,255 | 3,275 | 86,300 | -210 | 94% | 95% | 154% | ▼ | 95% | 99% | 105% | 94% | 100% |
| 20240802 | 3,205 | 3,205 | 3,060 | 3,060 | 209,400 | -215 | 93% | 95% | 243% | ▼▼ | 96% | 106% | 114% | 88% | 100% |
| 20240805 | 2,940 | 2,956 | 2,751 | 2,832 | 324,000 | -228 | 93% | 96% | 155% | ▼▼▼ | 103% | 107% | 113% | 81% | 100% |
| 20240806 | 2,982 | 3,160 | 2,954 | 3,085 | 132,800 | 253 | 109% | 103% | 41% | ▲ | 105% | 108% | 112% | 89% | 109% |
| 20240807 | 3,025 | 3,255 | 3,000 | 3,165 | 175,100 | 80 | 103% | 105% | 132% | ▲▲ | 100% | 105% | 108% | 91% | 112% |
| 20240808 | 3,120 | 3,180 | 3,085 | 3,115 | 90,800 | -50 | 98% | 100% | 52% | ▼ | 98% | 105% | 106% | 89% | 110% |
| 20240809 | 3,180 | 3,180 | 3,005 | 3,125 | 116,100 | 10 | 100% | 98% | 128% | ▲ | 102% | 106% | 108% | 90% | 110% |
| 20240813 | 3,140 | 3,220 | 3,135 | 3,200 | 78,300 | 75 | 102% | 102% | 67% | ▲▲ | 101% | 102% | 104% | 92% | 113% |
| 20240814 | 3,235 | 3,310 | 3,225 | 3,260 | 75,300 | 60 | 102% | 101% | 96% | ▲▲▲ | 100% | 101% | 104% | 94% | 115% |
| 20240815 | 3,260 | 3,320 | 3,255 | 3,270 | 72,900 | 10 | 100% | 100% | 97% | ▲▲▲▲ | 100% | 100% | 102% | 94% | 115% |
| 20240816 | 3,325 | 3,340 | 3,285 | 3,340 | 44,200 | 70 | 102% | 100% | 61% | ▲▲▲▲▲ | 98% | 99% | 101% | 96% | 118% |
| 20240819 | 3,350 | 3,350 | 3,280 | 3,290 | 40,200 | -50 | 99% | 98% | 91% | ▼ | 100% | 101% | 103% | 94% | 116% |
| 20240820 | 3,285 | 3,310 | 3,260 | 3,300 | 38,300 | 10 | 100% | 100% | 95% | ▲ | 100% | 102% | 104% | 95% | 117% |
| 20240821 | 3,285 | 3,310 | 3,265 | 3,290 | 27,500 | -10 | 100% | 100% | 72% | ▼ | 100% | 102% | 104% | 94% | 116% |
| 20240822 | 3,300 | 3,320 | 3,275 | 3,315 | 40,200 | 25 | 101% | 100% | 146% | ▲ | 99% | 101% | 105% | 95% | 117% |
| 20240823 | 3,315 | 3,325 | 3,290 | 3,290 | 32,000 | -25 | 99% | 99% | 80% | ▼ | 100% | 101% | 105% | 94% | 116% |
| 20240826 | 3,315 | 3,325 | 3,280 | 3,325 | 48,200 | 35 | 101% | 100% | 151% | ▲ | 101% | 101% | 105% | 95% | 117% |
| 20240827 | 3,320 | 3,370 | 3,310 | 3,350 | 52,300 | 25 | 101% | 101% | 109% | ▲▲ | 100% | 101% | 106% | 96% | 118% |
| 20240828 | 3,335 | 3,345 | 3,290 | 3,330 | 40,300 | -20 | 99% | 100% | 77% | ▼ | 101% | 102% | 107% | 96% | 118% |
| 20240829 | 3,315 | 3,355 | 3,300 | 3,340 | 61,800 | 10 | 100% | 101% | 153% | ▲ | 100% | 99% | 106% | 100% | 118% |
| 20240830 | 3,350 | 3,370 | 3,325 | 3,355 | 48,100 | 15 | 100% | 100% | 78% | ▲▲ | 100% | 98% | 105% | 100% | 118% |
| 20240902 | 3,370 | 3,375 | 3,320 | 3,355 | 29,800 | 0 | 100% | 100% | 62% | -- | 100% | 98% | 105% | 100% | 118% |
| 20240903 | 3,370 | 3,400 | 3,365 | 3,380 | 46,000 | 25 | 101% | 100% | 154% | ▲ | 99% | 100% | 106% | 100% | 110% |
| 20240904 | 3,335 | 3,350 | 3,285 | 3,295 | 47,800 | -85 | 97% | 99% | 104% | ▼ | 100% | 101% | 107% | 97% | 106% |
| 20240905 | 3,305 | 3,380 | 3,285 | 3,305 | 54,800 | 10 | 100% | 100% | 115% | ▲ | 100% | 102% | 107% | 98% | 106% |
| 20240906 | 3,320 | 3,355 | 3,290 | 3,315 | 40,400 | 10 | 100% | 100% | 74% | ▲▲ | 101% | 103% | 108% | 98% | 106% |
| 20240909 | 3,285 | 3,335 | 3,270 | 3,305 | 59,100 | -10 | 100% | 101% | 146% | ▼ | 101% | 101% | 107% | 98% | 103% |
| 20240910 | 3,315 | 3,355 | 3,305 | 3,345 | 49,400 | 40 | 101% | 101% | 84% | ▲ | 100% | 102% | 106% | 99% | 103% |
| 20240911 | 3,325 | 3,380 | 3,300 | 3,315 | 71,500 | -30 | 99% | 100% | 145% | ▼ | 99% | 101% | 104% | 98% | 101% |
| 20240912 | 3,400 | 3,420 | 3,350 | 3,380 | 67,100 | 65 | 102% | 99% | 94% | ▲ | 99% | 104% | 105% | 100% | 103% |
| 20240913 | 3,375 | 3,375 | 3,315 | 3,330 | 56,500 | -50 | 99% | 99% | 84% | ▼ | 100% | 104% | 106% | 99% | 101% |
| 20240917 | 3,375 | 3,400 | 3,330 | 3,360 | 63,600 | 30 | 101% | 100% | 113% | ▲ | 100% | 102% | 106% | 99% | 102% |
| 20240918 | 3,395 | 3,420 | 3,370 | 3,400 | 54,100 | 40 | 101% | 100% | 85% | ▲▲ | 99% | 102% | 104% | 100% | 103% |
| 20240919 | 3,460 | 3,475 | 3,395 | 3,430 | 85,000 | 30 | 101% | 99% | 157% | ▲▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20240920 | 3,460 | 3,495 | 3,435 | 3,495 | 139,700 | 65 | 102% | 101% | 164% | ▲▲▲▲ | 99% | 101% | 102% | 100% | 106% |
| 20240924 | 3,500 | 3,535 | 3,460 | 3,465 | 102,100 | -30 | 99% | 99% | 73% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20240925 | 3,465 | 3,495 | 3,415 | 3,475 | 139,500 | 10 | 100% | 100% | 137% | ▲ | 101% | 100% | 102% | 99% | 105% |
| 20240926 | 3,500 | 3,560 | 3,485 | 3,545 | 109,400 | 70 | 102% | 101% | 78% | ▲▲ | 101% | 100% | 102% | 100% | 108% |
| 20240927 | 3,505 | 3,545 | 3,500 | 3,525 | 61,100 | -20 | 99% | 101% | 56% | ▼ | 101% | 102% | 105% | 99% | 107% |
| 20240930 | 3,425 | 3,485 | 3,410 | 3,475 | 78,700 | -50 | 99% | 101% | 129% | ▼▼ | 100% | 102% | 103% | 98% | 105% |
| 20241001 | 3,475 | 3,490 | 3,435 | 3,470 | 49,200 | -5 | 100% | 100% | 63% | ▼▼▼ | 100% | 102% | 103% | 98% | 105% |
| 20241002 | 3,470 | 3,510 | 3,465 | 3,485 | 36,500 | 15 | 100% | 100% | 74% | ▲ | 98% | 99% | 101% | 98% | 106% |
| 20241003 | 3,550 | 3,555 | 3,485 | 3,490 | 46,600 | 5 | 100% | 98% | 128% | ▲▲ | 100% | 101% | 102% | 98% | 106% |
| 20241004 | 3,495 | 3,540 | 3,495 | 3,510 | 43,900 | 20 | 101% | 100% | 94% | ▲▲▲ | 100% | 100% | 99% | 99% | 106% |
| 20241007 | 3,550 | 3,585 | 3,530 | 3,540 | 57,300 | 30 | 101% | 100% | 131% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 107% |
| 20241008 | 3,485 | 3,545 | 3,485 | 3,515 | 70,200 | -25 | 99% | 101% | 123% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20241009 | 3,520 | 3,545 | 3,490 | 3,510 | 40,200 | -5 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 0% | 99% | 106% |
| 20241010 | 3,525 | 3,560 | 3,505 | 3,525 | 74,000 | 15 | 100% | 100% | 184% | ▲ | 101% | 102% | 0% | 99% | 106% |
| 20241011 | 3,520 | 3,555 | 3,510 | 3,545 | 48,600 | 20 | 101% | 101% | 66% | ▲▲ | 100% | 100% | 0% | 100% | 106% |
| 20241015 | 3,580 | 3,605 | 3,555 | 3,585 | 55,100 | 40 | 101% | 100% | 113% | ▲▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20241016 | 3,565 | 3,615 | 3,540 | 3,540 | 45,000 | -45 | 99% | 99% | 82% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241017 | 3,550 | 3,580 | 3,535 | 3,535 | 35,700 | -5 | 100% | 100% | 79% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 3,575 | 3,600 | 3,570 | 3,585 | 38,600 | 50 | 101% | 100% | 108% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241021 | 3,575 | 3,600 | 3,555 | 3,555 | 51,300 | -30 | 99% | 99% | 133% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 3,540 | 3,545 | 3,485 | 3,520 | 41,800 | -35 | 99% | 99% | 81% | ▼▼ | % | % | % | 98% | 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 | 6,300 | 19,900 | 400 | 14,900 | 5,900 | 5,000 |
| 2024-10-11 | 9,200 | 20,200 | 400 | 14,700 | 8,800 | 5,500 |
| 2024-10-04 | 15,700 | 20,800 | 400 | 14,700 | 15,300 | 6,100 |
| 2024-09-27 | 17,700 | 21,600 | 600 | 15,400 | 17,100 | 6,200 |
| 2024-09-20 | 5,300 | 49,900 | 2,000 | 18,500 | 3,300 | 31,400 |
| 2024-09-13 | 6,000 | 47,400 | 1,000 | 16,600 | 5,000 | 30,800 |
| 2024-09-06 | 3,300 | 48,000 | 700 | 16,600 | 2,600 | 31,400 |
| 2024-08-30 | 2,900 | 48,200 | 300 | 16,700 | 2,600 | 31,500 |
| 2024-08-23 | 2,300 | 48,800 | 300 | 16,600 | 2,000 | 32,200 |
| 2024-08-16 | 2,600 | 48,200 | 300 | 16,400 | 2,300 | 31,800 |
| 2024-08-09 | 2,200 | 51,300 | 300 | 16,800 | 1,900 | 34,500 |
| 2024-08-02 | 6,600 | 59,800 | 300 | 20,700 | 6,300 | 39,100 |
| 2024-07-26 | 8,300 | 64,700 | 300 | 22,400 | 8,000 | 42,300 |
| 2024-07-19 | 12,500 | 46,000 | 300 | 22,800 | 12,200 | 23,200 |
| 2024-07-12 | 12,600 | 45,900 | 300 | 25,400 | 12,300 | 20,500 |
| 2024-07-05 | 17,800 | 42,300 | 700 | 23,000 | 17,100 | 19,300 |
| 2024-06-28 | 20,100 | 38,100 | 700 | 20,900 | 19,400 | 17,200 |
| 2024-06-21 | 22,400 | 30,800 | 1,000 | 19,400 | 21,400 | 11,400 |
| 2024-06-14 | 21,300 | 31,800 | 1,000 | 19,000 | 20,300 | 12,800 |
| 2024-06-07 | 23,500 | 37,500 | 1,000 | 24,400 | 22,500 | 13,100 |
| 2024-05-31 | 24,500 | 35,900 | 1,200 | 23,200 | 23,300 | 12,700 |
| 2024-05-24 | 25,200 | 32,000 | 1,300 | 21,600 | 23,900 | 10,400 |
| 2024-05-17 | 27,100 | 35,100 | 1,300 | 24,800 | 25,800 | 10,300 |
| 2024-05-10 | 28,600 | 40,400 | 800 | 24,200 | 27,800 | 16,200 |
| 2024-05-02 | 28,200 | 35,800 | 800 | 22,200 | 27,400 | 13,600 |
| 2024-04-26 | 29,700 | 35,800 | 800 | 20,800 | 28,900 | 15,000 |
| 2024-04-19 | 26,400 | 35,700 | 700 | 20,900 | 25,700 | 14,800 |
| 2024-04-12 | 26,400 | 40,200 | 700 | 19,900 | 25,700 | 20,300 |
| 2024-04-05 | 25,900 | 43,200 | 700 | 20,500 | 25,200 | 22,700 |
| 2024-03-29 | 32,800 | 63,000 | 1,700 | 20,900 | 31,100 | 42,100 |
| 2024-03-22 | 27,400 | 35,200 | 2,200 | 19,300 | 25,200 | 15,900 |
| 2024-03-15 | 26,100 | 54,400 | 600 | 25,800 | 25,500 | 28,600 |
| 2024-03-08 | 27,400 | 50,900 | 400 | 24,400 | 27,000 | 26,500 |
| 2024-03-01 | 29,700 | 45,700 | 400 | 25,400 | 29,300 | 20,300 |
| 2024-02-22 | 28,200 | 43,200 | 400 | 22,900 | 27,800 | 20,300 |
| 2024-02-16 | 28,300 | 45,400 | 300 | 22,600 | 28,000 | 22,800 |
| 2024-02-09 | 28,700 | 47,200 | 300 | 22,600 | 28,400 | 24,600 |
| 2024-02-02 | 30,200 | 49,000 | 300 | 22,600 | 29,900 | 26,400 |
| 2024-01-26 | 30,500 | 45,800 | 300 | 21,900 | 30,200 | 23,900 |
| 2024-01-19 | 30,600 | 45,700 | 300 | 22,100 | 30,300 | 23,600 |
| 2024-01-12 | 31,400 | 47,200 | 900 | 25,100 | 30,500 | 22,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:00 | スターツ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240603 | 14:00 | スターツ | 執行役員の人事異動に関するお知らせ |
| 20240510 | 18:00 | スターツ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240401 | 15:30 | スターツ | 代表取締役の異動及び役員体制変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8850 | 1 | 【STARTS】スターツグループ | 2024-10-23 04:20:15 |
| 8850 | 2 | グループ会社における役員体制変更のご挨拶 | 2024-07-27 22:30:14 |
| 8850 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） | 2024-06-21 20:51:08 |
| 8850 | 2 | ご株主・投資家の皆さまへ｜【STARTS】スターツグループ | 2024-06-15 13:28:34 |
| 8850 | 3 | ＜スターツCAM株式会社＞「ホテルコメント横浜関内」「ROYAL BLISS Asakusa」2物件が「2024年度グッドデザイン賞」を同時受賞｜【STARTS】スターツグループ | 2024-10-17 01:28:18 |
| 8850 | 3 | 「スターツ創業５５周年謝恩パーティー」を開催いたしました。｜【STARTS】スターツグループ | 2024-10-01 03:31:38 |
| 8850 | 3 | スターツグループ初冠協賛 MISIAライブツアー2025「STARTS presents THE TOUR OF MISIA 2025 LOVE NEVER DIES」2025年1月よりスタート 全国 | 2024-09-02 16:29:50 |
| 8850 | 3 | ＜スターツ信託株式会社＞静岡県「浜松いわた信用金庫」と信託代理店委託契約を締結｜【STARTS】スターツグループ | 2024-07-01 19:31:18 |
| 8850 | 3 | 滋賀県米原市「米原駅東口周辺まちづくり事業」スターツ東海が協力企業として参加｜【STARTS】スターツグループ | 2024-06-21 20:43:24 |
| 8850 | 3 | 流山おおたかの森駅前市有地有効活用事業「North Square 63」公益社団法人日本不動産学会 業績賞「国土交通大臣賞」を受賞｜【STARTS】スターツグループ | 2024-06-15 11:29:03 |