| 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 | 25 | 26 | 24 | 24 | 982,100 | -1 | 96% | 96% | 50% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20240726 | 25 | 25 | 24 | 25 | 264,400 | 1 | 104% | 100% | 27% | ▲ | 100% | 100% | 100% | 96% | 104% |
| 20240729 | 25 | 25 | 24 | 25 | 823,800 | 0 | 100% | 100% | 312% | -- | 100% | 96% | 100% | 96% | 104% |
| 20240730 | 25 | 26 | 24 | 25 | 1,421,700 | 0 | 100% | 100% | 173% | -- | 100% | 88% | 112% | 96% | 104% |
| 20240731 | 25 | 26 | 24 | 25 | 1,163,900 | 0 | 100% | 100% | 82% | -- | 100% | 88% | 140% | 96% | 104% |
| 20240801 | 25 | 26 | 24 | 25 | 1,306,800 | 0 | 100% | 100% | 112% | -- | 100% | 92% | 163% | 96% | 104% |
| 20240802 | 24 | 25 | 22 | 24 | 3,363,200 | -1 | 96% | 100% | 257% | ▼ | 67% | 92% | 175% | 92% | 100% |
| 20240805 | 24 | 24 | 14 | 16 | 5,147,400 | -8 | 67% | 67% | 153% | ▼▼ | 122% | 117% | 233% | 62% | 100% |
| 20240806 | 18 | 23 | 18 | 22 | 3,543,100 | 6 | 138% | 122% | 69% | ▲ | 95% | 95% | 191% | 85% | 138% |
| 20240807 | 22 | 23 | 20 | 21 | 2,305,200 | -1 | 95% | 95% | 65% | ▼ | 105% | 100% | 200% | 81% | 131% |
| 20240808 | 21 | 22 | 21 | 22 | 353,600 | 1 | 105% | 105% | 15% | ▲ | 100% | 100% | 200% | 85% | 138% |
| 20240809 | 21 | 22 | 21 | 21 | 304,700 | -1 | 95% | 100% | 86% | ▼ | 100% | 114% | 200% | 81% | 131% |
| 20240813 | 21 | 22 | 20 | 21 | 984,700 | 0 | 100% | 100% | 323% | -- | 100% | 114% | 200% | 81% | 131% |
| 20240814 | 21 | 21 | 20 | 21 | 385,500 | 0 | 100% | 100% | 39% | -- | 100% | 114% | 200% | 81% | 131% |
| 20240815 | 21 | 22 | 20 | 21 | 825,100 | 0 | 100% | 100% | 214% | -- | 100% | 114% | 200% | 81% | 131% |
| 20240816 | 21 | 22 | 21 | 21 | 203,300 | 0 | 100% | 100% | 25% | -- | 109% | 114% | 191% | 81% | 131% |
| 20240819 | 22 | 25 | 22 | 24 | 3,539,900 | 3 | 114% | 109% | 1741% | ▲ | 96% | 100% | 136% | 96% | 150% |
| 20240820 | 25 | 25 | 23 | 24 | 1,224,300 | 0 | 100% | 96% | 35% | -- | 100% | 104% | 142% | 96% | 150% |
| 20240821 | 24 | 25 | 23 | 24 | 948,200 | 0 | 100% | 100% | 77% | -- | 100% | 117% | 142% | 96% | 150% |
| 20240822 | 24 | 25 | 24 | 24 | 309,300 | 0 | 100% | 100% | 33% | -- | 100% | 140% | 136% | 96% | 150% |
| 20240823 | 25 | 25 | 24 | 25 | 588,600 | 1 | 104% | 100% | 190% | ▲ | 100% | 156% | 144% | 100% | 156% |
| 20240826 | 25 | 25 | 24 | 25 | 686,900 | 0 | 100% | 100% | 117% | -- | 104% | 175% | 150% | 100% | 156% |
| 20240827 | 24 | 26 | 24 | 25 | 2,379,600 | 0 | 100% | 104% | 346% | -- | 108% | 162% | 138% | 100% | 156% |
| 20240828 | 26 | 28 | 26 | 28 | 7,292,800 | 3 | 112% | 108% | 306% | ▲ | 121% | 110% | 148% | 100% | 175% |
| 20240829 | 29 | 36 | 29 | 35 | 30,574,700 | 7 | 125% | 121% | 419% | ▲▲ | 103% | 84% | 124% | 100% | 219% |
| 20240830 | 38 | 39 | 33 | 39 | 34,627,700 | 4 | 111% | 103% | 113% | ▲▲▲ | 88% | 63% | 98% | 100% | 244% |
| 20240902 | 48 | 51 | 40 | 42 | 52,039,600 | 3 | 108% | 88% | 150% | ▲▲▲▲ | 79% | 85% | 121% | 100% | 263% |
| 20240903 | 39 | 39 | 31 | 31 | 45,149,500 | -11 | 74% | 79% | 87% | ▼ | 107% | 110% | 157% | 74% | 148% |
| 20240904 | 30 | 34 | 29 | 32 | 32,340,000 | 1 | 103% | 107% | 72% | ▲ | 97% | 106% | 152% | 76% | 152% |
| 20240905 | 31 | 34 | 30 | 30 | 28,420,600 | -2 | 94% | 97% | 88% | ▼ | 97% | 103% | 152% | 71% | 143% |
| 20240906 | 31 | 32 | 27 | 30 | 29,372,700 | 0 | 100% | 97% | 103% | -- | 118% | 121% | 168% | 71% | 143% |
| 20240909 | 28 | 34 | 28 | 33 | 24,821,400 | 3 | 110% | 118% | 85% | ▲ | 94% | 97% | 134% | 79% | 157% |
| 20240910 | 35 | 35 | 30 | 33 | 20,134,600 | 0 | 100% | 94% | 81% | -- | 97% | 103% | 147% | 79% | 157% |
| 20240911 | 32 | 32 | 30 | 31 | 24,761,100 | -2 | 94% | 97% | 123% | ▼ | 103% | 97% | 152% | 74% | 148% |
| 20240912 | 31 | 32 | 30 | 32 | 21,704,400 | 1 | 103% | 103% | 88% | ▲ | 106% | 106% | 138% | 76% | 152% |
| 20240913 | 32 | 35 | 31 | 34 | 38,614,400 | 2 | 106% | 106% | 178% | ▲▲ | 103% | 113% | 134% | 81% | 142% |
| 20240917 | 32 | 34 | 31 | 33 | 25,401,600 | -1 | 97% | 103% | 66% | ▼ | 85% | 109% | 1455% | 79% | 138% |
| 20240918 | 33 | 34 | 28 | 28 | 35,034,700 | -5 | 85% | 85% | 138% | ▼▼ | 103% | 124% | 1655% | 67% | 117% |
| 20240919 | 29 | 30 | 28 | 30 | 10,270,300 | 2 | 107% | 103% | 29% | ▲ | 110% | 139% | 1548% | 71% | 125% |
| 20240920 | 31 | 34 | 30 | 34 | 24,933,000 | 4 | 113% | 110% | 243% | ▲▲ | 106% | 138% | 1412% | 81% | 136% |
| 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% | 1371% | 83% | 140% |
| 20240926 | 35 | 37 | 33 | 36 | 13,603,500 | 1 | 103% | 103% | 72% | ▲ | 119% | 114% | 1333% | 86% | 129% |
| 20240927 | 36 | 45 | 36 | 43 | 31,728,500 | 7 | 119% | 119% | 233% | ▲▲ | 118% | 100% | 1200% | 100% | 154% |
| 20240930 | 40 | 48 | 39 | 47 | 21,487,400 | 4 | 109% | 118% | 68% | ▲▲▲ | 94% | 85% | 1021% | 100% | 168% |
| 20241001 | 47 | 48 | 42 | 44 | 24,106,600 | -3 | 94% | 94% | 112% | ▼ | 98% | 90% | 1143% | 94% | 157% |
| 20241002 | 42 | 44 | 41 | 41 | 12,514,800 | -3 | 93% | 98% | 52% | ▼▼ | 93% | 90% | 1040% | 87% | 146% |
| 20241003 | 42 | 43 | 38 | 39 | 18,473,800 | -2 | 95% | 93% | 148% | ▼▼▼ | 105% | 113% | 1084% | 83% | 139% |
| 20241004 | 38 | 42 | 37 | 40 | 11,701,800 | 1 | 103% | 105% | 63% | ▲ | 93% | 105% | 1005% | 85% | 143% |
| 20241007 | 41 | 42 | 38 | 38 | 10,092,700 | -2 | 95% | 93% | 86% | ▼ | 100% | 113% | 0% | 81% | 136% |
| 20241008 | 38 | 40 | 37 | 38 | 7,832,900 | 0 | 100% | 100% | 78% | -- | 100% | 105% | 0% | 81% | 136% |
| 20241009 | 38 | 39 | 38 | 38 | 2,758,300 | 0 | 100% | 100% | 35% | -- | 113% | 1263% | 0% | 81% | 136% |
| 20241010 | 38 | 44 | 38 | 43 | 14,744,000 | 5 | 113% | 113% | 535% | ▲ | 98% | 1091% | 0% | 91% | 154% |
| 20241011 | 44 | 45 | 40 | 43 | 20,301,200 | 0 | 100% | 98% | 138% | -- | 98% | 1066% | 0% | 91% | 154% |
| 20241015 | 41 | 42 | 39 | 40 | 10,349,300 | -3 | 93% | 98% | 51% | ▼ | 103% | 1056% | 0% | 85% | 143% |
| 20241016 | 39 | 44 | 39 | 40 | 9,283,300 | 0 | 100% | 103% | 90% | -- | 112% | 96% | 0% | 85% | 143% |
| 20241017 | 430 | 480 | 409 | 480 | 3,674,100 | 440 | 1200% | 112% | 40% | ▲ | 93% | 0% | 0% | 100% | 1714% |
| 20241018 | 472 | 476 | 404 | 437 | 3,960,300 | -43 | 91% | 93% | 108% | ▼ | 94% | 0% | 0% | 91% | 1457% |
| 20241021 | 417 | 426 | 388 | 391 | 2,432,100 | -46 | 89% | 94% | 61% | ▼▼ | 101% | 0% | 0% | 81% | 1150% |
| 20241022 | 407 | 413 | 393 | 412 | 1,908,300 | 21 | 105% | 101% | 78% | ▲ | % | % | % | 86% | 1177% |
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 | 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
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 | 2024-10-23 04:20:36 |
| 8894 | 2 | 2024.10.16TOP メッセージ 2024年10月期通期業績予想について | 2024-10-17 01:31:21 |
| 8894 | 2 | 2024.10.11WeCapital 社連結子会社化と今後の経営方針について | 2024-10-11 22:31:17 |
| 8894 | 2 | 2024.09.30臨時株主総会及び普通株主による種類株主総会の決議結果に関するお知らせ | 2024-10-01 03:32:23 |
| 8894 | 2 | 2024.09.132024年10月期第３四半期決算短信〔日本基準〕(連結) | 2024-09-14 02:30:43 |
| 8894 | 2 | 2024.08.30臨時株主総会及び種類株主総会の開催日及び付議議案の決定に関するお知らせ | 2024-08-31 01:32:01 |
| 8894 | 2 | 2024.08.30投資型クラウドファンディング「ヤマワケ」を運営するWeCapital社の子会社化及び10株を１株にする株式併合に関する補足説明資料 | 2024-08-31 01:32:00 |
| 8894 | 2 | 2024.07.18臨時株主総会及び各種類株主総会招集のための基準日設定に関するお知らせ | 2024-07-18 21:31:22 |
| 8894 | 2 | 2024.06.27本日の販売用不動産の売却に関して | 2024-06-29 03:32:42 |
| 8894 | 2 | 株主総会関連 | 株式会社REVOLUTION | 2024-06-19 13:49:17 |