| 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 | 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% | 100% | 99% | 106% |
| 20241007 | 3,550 | 3,585 | 3,530 | 3,540 | 57,300 | 30 | 101% | 100% | 131% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 107% |
| 20241008 | 3,485 | 3,545 | 3,485 | 3,515 | 70,200 | -25 | 99% | 101% | 123% | ▼ | 100% | 102% | 101% | 99% | 106% |
| 20241009 | 3,520 | 3,545 | 3,490 | 3,510 | 40,200 | -5 | 100% | 100% | 57% | ▼▼ | 100% | 100% | 101% | 99% | 106% |
| 20241010 | 3,525 | 3,560 | 3,505 | 3,525 | 74,000 | 15 | 100% | 100% | 184% | ▲ | 101% | 102% | 106% | 99% | 106% |
| 20241011 | 3,520 | 3,555 | 3,510 | 3,545 | 48,600 | 20 | 101% | 101% | 66% | ▲▲ | 100% | 100% | 106% | 100% | 106% |
| 20241015 | 3,580 | 3,605 | 3,555 | 3,585 | 55,100 | 40 | 101% | 100% | 113% | ▲▲▲ | 99% | 100% | 106% | 100% | 108% |
| 20241016 | 3,565 | 3,615 | 3,540 | 3,540 | 45,000 | -45 | 99% | 99% | 82% | ▼ | 100% | 99% | 107% | 99% | 105% |
| 20241017 | 3,550 | 3,580 | 3,535 | 3,535 | 35,700 | -5 | 100% | 100% | 79% | ▼▼ | 100% | 98% | 106% | 99% | 104% |
| 20241018 | 3,575 | 3,600 | 3,570 | 3,585 | 38,600 | 50 | 101% | 100% | 108% | ▲ | 99% | 98% | 106% | 100% | 105% |
| 20241021 | 3,575 | 3,600 | 3,555 | 3,555 | 51,300 | -30 | 99% | 99% | 133% | ▼ | 99% | 100% | 107% | 99% | 103% |
| 20241022 | 3,540 | 3,545 | 3,485 | 3,520 | 41,800 | -35 | 99% | 99% | 81% | ▼▼ | 99% | 101% | 108% | 98% | 102% |
| 20241023 | 3,520 | 3,540 | 3,490 | 3,500 | 54,800 | -20 | 99% | 99% | 131% | ▼▼▼ | 101% | 102% | 109% | 98% | 101% |
| 20241024 | 3,490 | 3,530 | 3,470 | 3,510 | 70,600 | 10 | 100% | 101% | 129% | ▲ | 99% | 101% | 108% | 98% | 101% |
| 20241025 | 3,510 | 3,520 | 3,480 | 3,480 | 54,700 | -30 | 99% | 99% | 77% | ▼ | 101% | 101% | 108% | 97% | 100% |
| 20241028 | 3,520 | 3,560 | 3,480 | 3,540 | 41,600 | 60 | 102% | 101% | 76% | ▲ | 100% | 99% | 106% | 99% | 102% |
| 20241029 | 3,545 | 3,560 | 3,525 | 3,545 | 48,600 | 5 | 100% | 100% | 117% | ▲▲ | 100% | 99% | 106% | 99% | 102% |
| 20241030 | 3,540 | 3,585 | 3,530 | 3,540 | 319,700 | -5 | 100% | 100% | 658% | ▼ | 100% | 101% | 106% | 99% | 102% |
| 20241031 | 3,535 | 3,565 | 3,505 | 3,540 | 71,000 | 0 | 100% | 100% | 22% | -- | 99% | 102% | 107% | 99% | 102% |
| 20241101 | 3,490 | 3,530 | 3,465 | 3,465 | 51,200 | -75 | 98% | 99% | 72% | ▼ | 102% | 108% | 108% | 97% | 100% |
| 20241105 | 3,450 | 3,505 | 3,420 | 3,505 | 68,600 | 40 | 101% | 102% | 134% | ▲ | 99% | 109% | 109% | 98% | 101% |
| 20241106 | 3,490 | 3,515 | 3,455 | 3,455 | 62,400 | -50 | 99% | 99% | 91% | ▼ | 101% | 108% | 109% | 96% | 100% |
| 20241107 | 3,510 | 3,575 | 3,510 | 3,555 | 112,600 | 100 | 103% | 101% | 180% | ▲ | 99% | 105% | 107% | 99% | 103% |
| 20241108 | 3,575 | 3,575 | 3,525 | 3,555 | 46,900 | 0 | 100% | 99% | 42% | -- | 105% | 107% | 108% | 99% | 103% |
| 20241111 | 3,530 | 3,745 | 3,530 | 3,720 | 128,500 | 165 | 105% | 105% | 274% | ▲ | 102% | 100% | 102% | 100% | 108% |
| 20241112 | 3,735 | 3,815 | 3,725 | 3,795 | 103,100 | 75 | 102% | 102% | 80% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20241113 | 3,750 | 3,785 | 3,725 | 3,755 | 65,800 | -40 | 99% | 100% | 64% | ▼ | 100% | 99% | 101% | 99% | 109% |
| 20241114 | 3,755 | 3,795 | 3,750 | 3,760 | 62,500 | 5 | 100% | 100% | 95% | ▲ | 99% | 98% | 101% | 99% | 109% |
| 20241115 | 3,765 | 3,790 | 3,725 | 3,725 | 66,400 | -35 | 99% | 99% | 106% | ▼ | 100% | 98% | 102% | 98% | 108% |
| 20241118 | 3,740 | 3,755 | 3,695 | 3,730 | 67,500 | 5 | 100% | 100% | 102% | ▲ | 100% | 99% | 102% | 98% | 108% |
| 20241119 | 3,730 | 3,735 | 3,675 | 3,720 | 63,300 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 98% | 108% |
| 20241120 | 3,720 | 3,725 | 3,690 | 3,705 | 37,600 | -15 | 100% | 100% | 59% | ▼▼ | 99% | 100% | 101% | 98% | 107% |
| 20241121 | 3,705 | 3,710 | 3,650 | 3,675 | 42,800 | -30 | 99% | 99% | 114% | ▼▼▼ | 100% | 101% | 103% | 97% | 106% |
| 20241122 | 3,655 | 3,690 | 3,645 | 3,670 | 50,400 | -5 | 100% | 100% | 118% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 106% |
| 20241125 | 3,695 | 3,745 | 3,685 | 3,710 | 119,700 | 40 | 101% | 100% | 238% | ▲ | 100% | 101% | 100% | 98% | 107% |
| 20241126 | 3,710 | 3,725 | 3,680 | 3,720 | 64,400 | 10 | 100% | 100% | 54% | ▲▲ | 100% | 103% | 101% | 98% | 108% |
| 20241127 | 3,695 | 3,725 | 3,665 | 3,680 | 61,200 | -40 | 99% | 100% | 95% | ▼ | 100% | 103% | 101% | 97% | 107% |
| 20241128 | 3,690 | 3,705 | 3,640 | 3,695 | 69,700 | 15 | 100% | 100% | 114% | ▲ | 100% | 102% | 101% | 97% | 107% |
| 20241129 | 3,690 | 3,700 | 3,655 | 3,680 | 57,100 | -15 | 100% | 100% | 82% | ▼ | 101% | 101% | 101% | 97% | 107% |
| 20241202 | 3,695 | 3,740 | 3,670 | 3,740 | 74,800 | 60 | 102% | 101% | 131% | ▲ | 101% | 100% | 99% | 99% | 108% |
| 20241203 | 3,760 | 3,830 | 3,760 | 3,810 | 107,400 | 70 | 102% | 101% | 144% | ▲▲ | 99% | 97% | 98% | 100% | 110% |
| 20241204 | 3,795 | 3,795 | 3,735 | 3,750 | 56,600 | -60 | 98% | 99% | 53% | ▼ | 100% | 98% | 99% | 98% | 105% |
| 20241205 | 3,740 | 3,780 | 3,720 | 3,750 | 63,200 | 0 | 100% | 100% | 112% | -- | 100% | 99% | 99% | 98% | 105% |
| 20241206 | 3,760 | 3,770 | 3,740 | 3,750 | 43,700 | 0 | 100% | 100% | 69% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241209 | 3,740 | 3,755 | 3,685 | 3,700 | 60,200 | -50 | 99% | 99% | 138% | ▼ | 98% | 100% | 0% | 97% | 101% |
| 20241210 | 3,705 | 3,725 | 3,640 | 3,640 | 85,800 | -60 | 98% | 98% | 143% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241211 | 3,640 | 3,665 | 3,580 | 3,655 | 51,800 | 15 | 100% | 100% | 60% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 3,690 | 3,730 | 3,670 | 3,705 | 83,500 | 50 | 101% | 100% | 161% | ▲▲ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 3,690 | 3,710 | 3,665 | 3,700 | 62,200 | -5 | 100% | 100% | 74% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20241216 | 3,690 | 3,700 | 3,645 | 3,655 | 35,900 | -45 | 99% | 99% | 58% | ▼▼ | 99% | 101% | 0% | 96% | 100% |
| 20241217 | 3,700 | 3,720 | 3,655 | 3,660 | 67,000 | 5 | 100% | 99% | 187% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 3,650 | 3,675 | 3,640 | 3,645 | 32,100 | -15 | 100% | 100% | 48% | ▼ | 102% | 0% | 0% | 96% | 100% |
| 20241219 | 3,595 | 3,685 | 3,590 | 3,675 | 45,300 | 30 | 101% | 102% | 141% | ▲ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 3,700 | 3,735 | 3,695 | 3,720 | 63,100 | 45 | 101% | 101% | 139% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 9,200 | 24,400 | 5,300 | 15,800 | 3,900 | 8,600 |
| 2024-12-06 | 9,600 | 25,500 | 6,300 | 16,000 | 3,300 | 9,500 |
| 2024-11-29 | 9,200 | 22,400 | 6,300 | 16,300 | 2,900 | 6,100 |
| 2024-11-22 | 8,900 | 22,100 | 6,300 | 16,800 | 2,600 | 5,300 |
| 2024-11-15 | 5,300 | 22,300 | 1,300 | 15,900 | 4,000 | 6,400 |
| 2024-11-08 | 4,000 | 21,100 | 300 | 14,700 | 3,700 | 6,400 |
| 2024-11-01 | 4,600 | 19,500 | 300 | 14,500 | 4,300 | 5,000 |
| 2024-10-25 | 5,200 | 19,400 | 400 | 14,800 | 4,800 | 4,600 |
| 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 |
|---|---|---|---|
| 20241210 | 15:30 | スターツ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 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 | 2024-12-21 13:26:37 |
| 8850 | 2 | 第２四半期（中間期）決算説明資料 | 2024-11-22 01:32:07 |
| 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 | 「グループホームきらら船橋飯山満」11月1日開設～船橋市内で2施設目、運営事業は全国126事業所へ～｜【STARTS】スターツグループ | 2024-10-31 19:30:31 |
| 8850 | 3 | 「ホテル コメント 横浜関内」が「第66回神奈川建築コンクール優秀賞」を受賞｜【STARTS】スターツグループ | 2024-10-29 18:31:20 |
| 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 |