| 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 | 34 | 40 | 34 | 36 | 30,610,800 | 2 | 106% | 106% | 123% | ▲▲▲ | 95% | 127% | 1297% | 86% | 144% |
| 20240925 | 37 | 39 | 34 | 35 | 18,791,900 | -1 | 97% | 95% | 61% | ▼ | 103% | 126% | 1423% | 83% | 140% |
| 20240926 | 35 | 37 | 33 | 36 | 13,603,500 | 1 | 103% | 103% | 72% | ▲ | 119% | 114% | 1606% | 86% | 129% |
| 20240927 | 36 | 45 | 36 | 43 | 31,728,500 | 7 | 119% | 119% | 233% | ▲▲ | 118% | 100% | 1445% | 100% | 154% |
| 20240930 | 40 | 48 | 39 | 47 | 21,487,400 | 4 | 109% | 118% | 68% | ▲▲▲ | 94% | 85% | 1230% | 100% | 168% |
| 20241001 | 47 | 48 | 42 | 44 | 24,106,600 | -3 | 94% | 94% | 112% | ▼ | 98% | 90% | 1376% | 94% | 157% |
| 20241002 | 42 | 44 | 41 | 41 | 12,514,800 | -3 | 93% | 98% | 52% | ▼▼ | 93% | 90% | 1376% | 87% | 146% |
| 20241003 | 42 | 43 | 38 | 39 | 18,473,800 | -2 | 95% | 93% | 148% | ▼▼▼ | 105% | 113% | 1521% | 83% | 139% |
| 20241004 | 38 | 42 | 37 | 40 | 11,701,800 | 1 | 103% | 105% | 63% | ▲ | 93% | 105% | 1410% | 85% | 143% |
| 20241007 | 41 | 42 | 38 | 38 | 10,092,700 | -2 | 95% | 93% | 86% | ▼ | 100% | 113% | 1521% | 81% | 136% |
| 20241008 | 38 | 40 | 37 | 38 | 7,832,900 | 0 | 100% | 100% | 78% | -- | 100% | 105% | 1521% | 81% | 136% |
| 20241009 | 38 | 39 | 38 | 38 | 2,758,300 | 0 | 100% | 100% | 35% | -- | 113% | 1263% | 1521% | 81% | 136% |
| 20241010 | 38 | 44 | 38 | 43 | 14,744,000 | 5 | 113% | 113% | 535% | ▲ | 98% | 1091% | 1295% | 91% | 154% |
| 20241011 | 44 | 45 | 40 | 43 | 20,301,200 | 0 | 100% | 98% | 138% | -- | 98% | 1066% | 1283% | 91% | 154% |
| 20241015 | 41 | 42 | 39 | 40 | 10,349,300 | -3 | 93% | 98% | 51% | ▼ | 103% | 1056% | 1385% | 85% | 143% |
| 20241016 | 39 | 44 | 39 | 40 | 9,283,300 | 0 | 100% | 103% | 90% | -- | 112% | 97% | 137% | 85% | 143% |
| 20241017 | 430 | 480 | 409 | 480 | 3,674,100 | 440 | 1200% | 112% | 40% | ▲ | 93% | 106% | 125% | 100% | 1714% |
| 20241018 | 472 | 476 | 404 | 437 | 3,960,300 | -43 | 91% | 93% | 108% | ▼ | 94% | 139% | 144% | 91% | 1457% |
| 20241021 | 417 | 426 | 388 | 391 | 2,432,100 | -46 | 89% | 94% | 61% | ▼▼ | 101% | 142% | 154% | 81% | 1150% |
| 20241022 | 407 | 413 | 393 | 412 | 1,908,300 | 21 | 105% | 101% | 78% | ▲ | 98% | 133% | 156% | 86% | 1177% |
| 20241023 | 428 | 458 | 416 | 418 | 4,236,800 | 6 | 101% | 98% | 222% | ▲▲ | 100% | 99% | 134% | 87% | 1194% |
| 20241024 | 498 | 498 | 498 | 498 | 270,200 | 80 | 119% | 100% | 6% | ▲▲▲ | 100% | 85% | 116% | 100% | 1383% |
| 20241025 | 578 | 578 | 578 | 578 | 330,600 | 80 | 116% | 100% | 122% | ▲▲▲▲ | 93% | 77% | 109% | 100% | 1521% |
| 20241028 | 615 | 677 | 543 | 570 | 10,859,200 | -8 | 99% | 93% | 3285% | ▼ | 89% | 79% | 120% | 99% | 1500% |
| 20241029 | 557 | 570 | 492 | 493 | 8,618,900 | -77 | 86% | 89% | 79% | ▼▼ | 100% | 89% | 136% | 85% | 1297% |
| 20241030 | 493 | 513 | 468 | 494 | 4,480,200 | 1 | 100% | 100% | 52% | ▲ | 94% | 86% | 134% | 85% | 1300% |
| 20241031 | 500 | 515 | 465 | 472 | 3,420,500 | -22 | 96% | 94% | 76% | ▼ | 95% | 100% | 144% | 82% | 1242% |
| 20241101 | 465 | 471 | 440 | 442 | 2,637,500 | -30 | 94% | 95% | 77% | ▼▼ | 97% | 108% | 148% | 76% | 1163% |
| 20241105 | 453 | 468 | 432 | 440 | 2,027,200 | -2 | 100% | 97% | 77% | ▼▼▼ | 98% | 120% | 152% | 76% | 1158% |
| 20241106 | 440 | 442 | 416 | 430 | 2,102,500 | -10 | 98% | 98% | 104% | ▼▼▼▼ | 98% | 128% | 154% | 74% | 1132% |
| 20241107 | 422 | 445 | 405 | 412 | 2,401,400 | -18 | 96% | 98% | 114% | ▼▼▼▼▼ | 111% | 141% | 149% | 71% | 1084% |
| 20241108 | 417 | 478 | 415 | 463 | 4,418,600 | 51 | 112% | 111% | 184% | ▲ | 108% | 129% | 132% | 80% | 1158% |
| 20241111 | 455 | 505 | 454 | 490 | 3,264,200 | 27 | 106% | 108% | 74% | ▲▲ | 109% | 125% | 124% | 85% | 1225% |
| 20241112 | 483 | 533 | 482 | 526 | 3,763,300 | 36 | 107% | 109% | 115% | ▲▲▲ | 103% | 120% | 116% | 91% | 1315% |
| 20241113 | 525 | 545 | 498 | 540 | 3,128,100 | 14 | 103% | 103% | 83% | ▲▲▲▲ | 108% | 123% | 113% | 93% | 1350% |
| 20241114 | 543 | 595 | 540 | 588 | 3,608,800 | 48 | 109% | 108% | 115% | ▲▲▲▲▲ | 101% | 116% | 107% | 100% | 150% |
| 20241115 | 578 | 610 | 552 | 584 | 3,620,900 | -4 | 99% | 101% | 100% | ▼ | 101% | 109% | 104% | 99% | 149% |
| 20241118 | 598 | 621 | 586 | 602 | 2,512,800 | 18 | 103% | 101% | 69% | ▲ | 102% | 101% | 101% | 100% | 154% |
| 20241119 | 617 | 648 | 611 | 628 | 3,008,300 | 26 | 104% | 102% | 120% | ▲▲ | 106% | 95% | 99% | 100% | 152% |
| 20241120 | 629 | 684 | 620 | 669 | 3,099,000 | 41 | 107% | 106% | 103% | ▲▲▲ | 95% | 84% | 90% | 100% | 162% |
| 20241121 | 688 | 691 | 596 | 651 | 5,127,300 | -18 | 97% | 95% | 165% | ▼ | 99% | 94% | 99% | 97% | 158% |
| 20241122 | 625 | 631 | 580 | 621 | 4,607,900 | -30 | 95% | 99% | 90% | ▼▼ | 95% | 94% | 99% | 93% | 151% |
| 20241125 | 625 | 640 | 585 | 595 | 3,022,800 | -26 | 96% | 95% | 66% | ▼▼▼ | 97% | 95% | 104% | 89% | 144% |
| 20241126 | 596 | 596 | 562 | 579 | 2,012,000 | -16 | 97% | 97% | 67% | ▼▼▼▼ | 90% | 95% | 103% | 87% | 141% |
| 20241127 | 601 | 608 | 535 | 542 | 3,470,200 | -37 | 94% | 90% | 172% | ▼▼▼▼▼ | 108% | 106% | 114% | 81% | 132% |
| 20241128 | 543 | 589 | 542 | 588 | 3,354,000 | 46 | 108% | 108% | 97% | ▲ | 98% | 104% | 102% | 88% | 143% |
| 20241129 | 576 | 595 | 555 | 563 | 2,614,100 | -25 | 96% | 98% | 78% | ▼ | 102% | 107% | 106% | 84% | 137% |
| 20241202 | 558 | 585 | 556 | 568 | 1,517,200 | 5 | 101% | 102% | 58% | ▲ | 98% | 104% | 104% | 85% | 138% |
| 20241203 | 565 | 570 | 552 | 554 | 1,293,900 | -14 | 98% | 98% | 85% | ▼ | 103% | 109% | 105% | 83% | 134% |
| 20241204 | 560 | 588 | 558 | 575 | 1,675,000 | 21 | 104% | 103% | 129% | ▲ | 103% | 106% | 101% | 86% | 140% |
| 20241205 | 582 | 606 | 570 | 599 | 2,225,900 | 24 | 104% | 103% | 133% | ▲▲ | 96% | 103% | 98% | 90% | 129% |
| 20241206 | 602 | 603 | 563 | 575 | 2,022,700 | -24 | 96% | 96% | 91% | ▼ | 102% | 108% | 0% | 86% | 117% |
| 20241209 | 577 | 592 | 557 | 586 | 1,627,100 | 11 | 102% | 102% | 80% | ▲ | 103% | 95% | 0% | 88% | 111% |
| 20241210 | 590 | 610 | 578 | 610 | 2,011,600 | 24 | 104% | 103% | 124% | ▲▲ | 100% | 92% | 0% | 91% | 113% |
| 20241211 | 615 | 629 | 597 | 615 | 2,323,900 | 5 | 101% | 100% | 116% | ▲▲▲ | 102% | 93% | 0% | 92% | 113% |
| 20241212 | 610 | 630 | 602 | 621 | 1,963,200 | 6 | 101% | 102% | 84% | ▲▲▲▲ | 90% | 94% | 0% | 93% | 115% |
| 20241213 | 615 | 615 | 531 | 553 | 6,936,300 | -68 | 89% | 90% | 353% | ▼ | 97% | 102% | 0% | 83% | 102% |
| 20241216 | 578 | 578 | 545 | 563 | 2,025,400 | 10 | 102% | 97% | 29% | ▲ | 97% | 106% | 0% | 84% | 104% |
| 20241217 | 558 | 558 | 532 | 539 | 1,484,400 | -24 | 96% | 97% | 73% | ▼ | 102% | 0% | 0% | 81% | 100% |
| 20241218 | 554 | 576 | 550 | 567 | 1,439,000 | 28 | 105% | 102% | 97% | ▲ | 102% | 0% | 0% | 87% | 105% |
| 20241219 | 567 | 587 | 553 | 577 | 1,672,400 | 10 | 102% | 102% | 116% | ▲▲ | 101% | 0% | 0% | 93% | 107% |
| 20241220 | 585 | 607 | 557 | 590 | 4,483,300 | 13 | 102% | 101% | 268% | ▲▲▲ | % | % | % | 95% | 109% |
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 | 0 | 5,332,500 | 0 | 1,291,700 | 0 | 4,040,800 |
| 2024-12-06 | 0 | 4,604,800 | 0 | 968,500 | 0 | 3,636,300 |
| 2024-11-29 | 0 | 4,219,600 | 0 | 888,800 | 0 | 3,330,800 |
| 2024-11-22 | 6,800 | 3,774,000 | 6,800 | 588,300 | 0 | 3,185,700 |
| 2024-11-15 | 0 | 3,087,600 | 0 | 489,500 | 0 | 2,598,100 |
| 2024-11-08 | 0 | 3,080,800 | 0 | 540,000 | 0 | 2,540,800 |
| 2024-11-01 | 0 | 2,350,900 | 0 | 508,600 | 0 | 1,842,300 |
| 2024-10-25 | 3,000 | 1,838,600 | 3,000 | 396,400 | 0 | 1,442,200 |
| 2024-10-18 | 0 | 957,300 | 0 | 175,300 | 0 | 782,000 |
| 2024-10-11 | 0 | 6,963,900 | 0 | 985,700 | 0 | 5,978,200 |
| 2024-10-04 | 0 | 10,245,200 | 0 | 1,923,900 | 0 | 8,321,300 |
| 2024-09-27 | 0 | 13,900,100 | 0 | 3,739,000 | 0 | 10,161,100 |
| 2024-09-20 | 0 | 21,593,700 | 0 | 4,709,700 | 0 | 16,884,000 |
| 2024-09-13 | 0 | 20,813,200 | 0 | 5,841,900 | 0 | 14,971,300 |
| 2024-09-06 | 10,000 | 16,764,300 | 10,000 | 5,613,800 | 0 | 11,150,500 |
| 2024-08-30 | 180,000 | 9,575,700 | 180,000 | 4,758,400 | 0 | 4,817,300 |
| 2024-08-23 | 0 | 4,811,800 | 0 | 2,645,600 | 0 | 2,166,200 |
| 2024-08-16 | 0 | 5,247,100 | 0 | 2,527,600 | 0 | 2,719,500 |
| 2024-08-09 | 0 | 5,320,600 | 0 | 2,318,800 | 0 | 3,001,800 |
| 2024-08-02 | 0 | 5,519,500 | 0 | 2,610,900 | 0 | 2,908,600 |
| 2024-07-26 | 0 | 5,548,800 | 0 | 2,642,300 | 0 | 2,906,500 |
| 2024-07-19 | 0 | 5,474,600 | 0 | 2,632,200 | 0 | 2,842,400 |
| 2024-07-12 | 0 | 5,494,800 | 0 | 2,646,500 | 0 | 2,848,300 |
| 2024-07-05 | 0 | 4,876,300 | 0 | 2,202,500 | 0 | 2,673,800 |
| 2024-06-28 | 0 | 4,659,900 | 0 | 2,307,600 | 0 | 2,352,300 |
| 2024-06-21 | 0 | 5,361,700 | 0 | 2,316,400 | 0 | 3,045,300 |
| 2024-06-14 | 0 | 5,276,800 | 0 | 2,219,400 | 0 | 3,057,400 |
| 2024-06-07 | 0 | 5,640,900 | 0 | 2,265,900 | 0 | 3,375,000 |
| 2024-05-31 | 0 | 5,645,300 | 0 | 2,262,300 | 0 | 3,383,000 |
| 2024-05-24 | 0 | 5,831,300 | 0 | 2,256,300 | 0 | 3,575,000 |
| 2024-05-17 | 0 | 6,045,600 | 0 | 2,275,400 | 0 | 3,770,200 |
| 2024-05-10 | 0 | 6,224,900 | 0 | 2,361,400 | 0 | 3,863,500 |
| 2024-05-02 | 0 | 6,166,500 | 0 | 2,421,700 | 0 | 3,744,800 |
| 2024-04-26 | 0 | 5,488,700 | 0 | 2,420,000 | 0 | 3,068,700 |
| 2024-04-19 | 0 | 5,050,600 | 0 | 2,304,500 | 0 | 2,746,100 |
| 2024-04-12 | 0 | 5,166,400 | 0 | 2,307,600 | 0 | 2,858,800 |
| 2024-04-05 | 0 | 5,253,000 | 0 | 2,253,200 | 0 | 2,999,800 |
| 2024-03-29 | 0 | 5,179,300 | 0 | 2,024,100 | 0 | 3,155,200 |
| 2024-03-22 | 0 | 5,526,000 | 0 | 1,939,900 | 0 | 3,586,100 |
| 2024-03-15 | 0 | 5,481,900 | 0 | 2,305,200 | 0 | 3,176,700 |
| 2024-03-08 | 0 | 4,718,100 | 0 | 1,806,300 | 0 | 2,911,800 |
| 2024-03-01 | 0 | 4,541,000 | 0 | 2,026,900 | 0 | 2,514,100 |
| 2024-02-22 | 0 | 2,731,800 | 0 | 1,130,400 | 0 | 1,601,400 |
| 2024-02-16 | 0 | 2,667,500 | 0 | 1,132,400 | 0 | 1,535,100 |
| 2024-02-09 | 0 | 2,682,200 | 0 | 1,134,300 | 0 | 1,547,900 |
| 2024-02-02 | 0 | 2,814,100 | 0 | 1,136,200 | 0 | 1,677,900 |
| 2024-01-26 | 0 | 3,123,100 | 0 | 1,260,700 | 0 | 1,862,400 |
| 2024-01-19 | 0 | 3,835,200 | 0 | 1,275,800 | 0 | 2,559,400 |
| 2024-01-12 | 0 | 3,843,700 | 0 | 1,281,700 | 0 | 2,562,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-11 | Barclays Capital Securities Ltd | 560,790 | 0.50% | ▲ | 615 | 629 | 597 | 615 | 2,323,900 | |
| 2024-11-28 | Nomura Asset Management Singapore Limited | 1,013,900 | 0.90% | ▲ | 101,400 | 543 | 589 | 542 | 588 | 3,354,000 |
| 2024-11-18 | Nomura Asset Management Singapore Limited | 912,500 | 0.83% | ▲ | 132,600 | 598 | 621 | 586 | 602 | 2,512,800 |
| 2024-11-12 | Nomura Asset Management Singapore Limited | 779,900 | 0.70% | ▲ | 111,500 | 483 | 533 | 482 | 526 | 3,763,300 |
| 2024-11-07 | Nomura Asset Management Singapore Limited | 668,400 | 0.60% | ▲ | 53,600 | 422 | 445 | 405 | 412 | 2,401,400 |
| 2024-10-28 | Nomura Asset Management Singapore Limited | 614,800 | 0.55% | ▲ | 615 | 677 | 543 | 570 | 10,859,200 |
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 |
|---|---|---|---|---|---|
| S100UE78 | 350 | 2024-09-19 15:56 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書（短期大量譲渡） |
| S100UD7W | 350 | 2024-09-17 15:11 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UCWK | 350 | 2024-09-12 16:03 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UCON | 350 | 2024-09-11 15:51 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UCJS | 350 | 2024-09-10 15:20 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UCF0 | 350 | 2024-09-09 15:44 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UC1K | 350 | 2024-09-06 15:21 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100UBMZ | 350 | 2024-09-05 15:30 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TDHF | 350 | 2024-05-10 11:17 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TD7X | 350 | 2024-05-08 13:23 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100TD7R | 360 | 2024-05-08 12:04 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCFX | 360 | 2024-05-01 15:02 | 株式会社REVOLUTION | 合同会社ＦＯ１ | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCCR | 350 | 2024-05-01 10:46 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
| S100T82W | 360 | 2024-04-05 09:45 | 株式会社REVOLUTION | 合同会社ＦＯ１ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7LZ | 350 | 2024-04-04 16:42 | 株式会社REVOLUTION | 合同会社ＦＯ１ | 変更報告書 |
| S100T3JU | 360 | 2024-03-25 15:37 | 株式会社REVOLUTION | 合同会社ＦＯ１ | 訂正報告書（大量保有報告書・変更報告書） |
| S100T105 | 350 | 2024-03-12 14:00 | 株式会社REVOLUTION | 株式会社フルッタフルッタ | 変更報告書 |
| S100SYQW | 350 | 2024-02-28 14:16 | 株式会社ＲＥＶＯＬＵＴＩＯＮ | Ｅｖｏ Ｆｕｎｄ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8894 | 1 | 株式会社REVOLUTION | 2024-12-21 13:26:58 |
| 8894 | 2 | 2024.12.20国際会計基準（IFRS）の任意適用に関する方針について | 2024-12-21 01:32:15 |
| 8894 | 2 | 2024.12.202024年10月期 通期決算説明資料 | 2024-12-21 01:32:14 |
| 8894 | 2 | 2024.12.202024年10月期決算短信〔日本基準〕(連結) | 2024-12-21 01:32:12 |
| 8894 | 2 | 2024.11.26TOPメッセージ GVE株式会社との業務提携について | 2024-11-27 01:32:03 |
| 8894 | 2 | 2024.11.21TOPメッセージ 有償ストックオプションの発行および金融事業への展開について | 2024-11-22 01:32:09 |
| 8894 | 2 | 2024.11.20初回株主優待進呈対象予定の株主数及び優待財源に関するお知らせ | 2024-11-21 01:31:30 |
| 8894 | 2 | 初回株主優待進呈対象予定の株主数及び優待財源に関するおしらせ | 株式会社REVOLUTION | 2024-11-21 01:29:01 |
| 8894 | 2 | 株主優待制度について各メディアにお取り上げいただきました | 株式会社REVOLUTION | 2024-11-05 21:30:23 |
| 8894 | 2 | 2024.10.24TOPメッセージ 株主優待制度導入に関する補足説明 | 2024-10-25 04:31:11 |