| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 150 | 150 | 148 | 148 | 10,000 | 0 | 100% | 99% | 132% | -- | 100% | 101% | 114% | 99% | 106% |
| 20250311 | 148 | 149 | 148 | 148 | 9,000 | 0 | 100% | 100% | 90% | -- | 101% | 101% | 114% | 99% | 106% |
| 20250312 | 148 | 150 | 148 | 150 | 13,100 | 2 | 101% | 101% | 146% | ▲ | 99% | 101% | 113% | 100% | 106% |
| 20250313 | 150 | 150 | 149 | 149 | 8,200 | -1 | 99% | 99% | 63% | ▼ | 99% | 101% | 113% | 99% | 104% |
| 20250314 | 150 | 150 | 148 | 148 | 3,700 | -1 | 99% | 99% | 45% | ▼▼ | 100% | 102% | 113% | 99% | 103% |
| 20250317 | 150 | 150 | 148 | 150 | 18,600 | 2 | 101% | 100% | 503% | ▲ | 99% | 109% | 113% | 100% | 105% |
| 20250318 | 150 | 150 | 149 | 149 | 4,400 | -1 | 99% | 99% | 24% | ▼ | 101% | 111% | 112% | 99% | 104% |
| 20250319 | 150 | 151 | 149 | 151 | 12,500 | 2 | 101% | 101% | 284% | ▲ | 100% | 110% | 111% | 100% | 106% |
| 20250321 | 151 | 152 | 150 | 151 | 12,800 | 0 | 100% | 100% | 102% | -- | 99% | 108% | 108% | 100% | 106% |
| 20250324 | 154 | 154 | 152 | 153 | 16,500 | 2 | 101% | 99% | 129% | ▲ | 107% | 110% | 109% | 100% | 107% |
| 20250325 | 153 | 170 | 152 | 164 | 731,600 | 11 | 107% | 107% | 4434% | ▲▲ | 101% | 103% | 103% | 100% | 114% |
| 20250326 | 164 | 166 | 163 | 166 | 107,000 | 2 | 101% | 101% | 15% | ▲▲▲ | 99% | 101% | 101% | 100% | 114% |
| 20250327 | 167 | 167 | 164 | 165 | 29,000 | -1 | 99% | 99% | 27% | ▼ | 101% | 102% | 102% | 99% | 114% |
| 20250328 | 166 | 167 | 164 | 167 | 27,200 | 2 | 101% | 101% | 94% | ▲ | 101% | 101% | 102% | 100% | 115% |
| 20250331 | 166 | 168 | 165 | 168 | 30,800 | 1 | 101% | 101% | 113% | ▲▲ | 101% | 96% | 102% | 100% | 115% |
| 20250401 | 168 | 169 | 167 | 169 | 23,600 | 1 | 101% | 101% | 77% | ▲▲▲ | 101% | 95% | 103% | 100% | 115% |
| 20250402 | 168 | 169 | 167 | 169 | 17,800 | 0 | 100% | 101% | 75% | -- | 100% | 97% | 103% | 100% | 114% |
| 20250403 | 168 | 169 | 165 | 168 | 35,300 | -1 | 99% | 100% | 198% | ▼ | 99% | 100% | 105% | 99% | 114% |
| 20250404 | 164 | 166 | 160 | 162 | 40,400 | -6 | 96% | 99% | 114% | ▼▼ | 101% | 106% | 109% | 96% | 109% |
| 20250408 | 158 | 162 | 158 | 160 | 39,300 | -2 | 99% | 101% | 97% | ▼▼▼ | 99% | 104% | 109% | 95% | 108% |
| 20250409 | 161 | 161 | 156 | 160 | 17,400 | 0 | 100% | 99% | 44% | -- | 101% | 103% | 109% | 95% | 108% |
| 20250410 | 162 | 163 | 161 | 163 | 13,200 | 3 | 102% | 101% | 76% | ▲ | 102% | 104% | 111% | 96% | 110% |
| 20250411 | 161 | 164 | 161 | 164 | 12,600 | 1 | 101% | 102% | 95% | ▲▲ | 100% | 100% | 107% | 97% | 111% |
| 20250414 | 167 | 167 | 165 | 167 | 20,400 | 3 | 102% | 100% | 162% | ▲▲▲ | 98% | 100% | 107% | 99% | 113% |
| 20250415 | 167 | 173 | 159 | 163 | 575,200 | -4 | 98% | 98% | 2820% | ▼ | 102% | 102% | 109% | 96% | 109% |
| 20250416 | 164 | 167 | 163 | 167 | 30,100 | 4 | 102% | 102% | 5% | ▲ | 100% | 101% | 107% | 99% | 112% |
| 20250417 | 167 | 167 | 165 | 167 | 12,000 | 0 | 100% | 100% | 40% | -- | 98% | 101% | 108% | 99% | 111% |
| 20250418 | 168 | 179 | 164 | 164 | 195,200 | -3 | 98% | 98% | 1627% | ▼ | 101% | 101% | 109% | 97% | 109% |
| 20250421 | 166 | 173 | 162 | 167 | 616,500 | 3 | 102% | 101% | 316% | ▲ | 102% | 104% | 110% | 99% | 109% |
| 20250422 | 164 | 167 | 164 | 167 | 19,100 | 0 | 100% | 102% | 3% | -- | 101% | 102% | 109% | 99% | 104% |
| 20250423 | 168 | 170 | 166 | 169 | 9,800 | 2 | 101% | 101% | 51% | ▲ | 98% | 102% | 108% | 100% | 106% |
| 20250424 | 170 | 175 | 165 | 166 | 297,700 | -3 | 98% | 98% | 3038% | ▼ | 99% | 102% | 108% | 98% | 104% |
| 20250425 | 169 | 169 | 167 | 168 | 5,300 | 2 | 101% | 99% | 2% | ▲ | 101% | 103% | 109% | 99% | 105% |
| 20250428 | 168 | 170 | 168 | 170 | 19,600 | 2 | 101% | 101% | 370% | ▲▲ | 100% | 102% | 107% | 100% | 106% |
| 20250430 | 171 | 171 | 169 | 171 | 11,500 | 1 | 101% | 100% | 59% | ▲▲▲ | 101% | 103% | 107% | 100% | 107% |
| 20250501 | 171 | 173 | 171 | 173 | 18,100 | 2 | 101% | 101% | 157% | ▲▲▲▲ | 100% | 103% | 106% | 100% | 108% |
| 20250502 | 173 | 175 | 173 | 173 | 9,200 | 0 | 100% | 100% | 51% | -- | 98% | 102% | 105% | 100% | 108% |
| 20250507 | 175 | 184 | 171 | 172 | 670,500 | -1 | 99% | 98% | 7288% | ▼ | 101% | 103% | 106% | 99% | 108% |
| 20250508 | 173 | 176 | 173 | 174 | 25,200 | 2 | 101% | 101% | 4% | ▲ | 101% | 102% | 105% | 100% | 109% |
| 20250509 | 175 | 176 | 175 | 176 | 10,500 | 2 | 101% | 101% | 42% | ▲▲ | 101% | 102% | 104% | 100% | 110% |
| 20250512 | 176 | 178 | 176 | 178 | 14,700 | 2 | 101% | 101% | 140% | ▲▲▲ | 101% | 103% | 104% | 100% | 109% |
| 20250513 | 176 | 178 | 176 | 177 | 26,300 | -1 | 99% | 101% | 179% | ▼ | 101% | 102% | 103% | 99% | 109% |
| 20250514 | 177 | 178 | 177 | 178 | 8,800 | 1 | 101% | 101% | 33% | ▲ | 99% | 102% | 103% | 100% | 109% |
| 20250515 | 178 | 179 | 177 | 177 | 16,100 | -1 | 99% | 99% | 183% | ▼ | 99% | 100% | 102% | 99% | 109% |
| 20250516 | 180 | 180 | 178 | 179 | 8,400 | 2 | 101% | 99% | 52% | ▲ | 101% | 102% | 102% | 100% | 109% |
| 20250519 | 180 | 181 | 179 | 181 | 17,000 | 2 | 101% | 101% | 202% | ▲▲ | 100% | 101% | 101% | 100% | 110% |
| 20250520 | 181 | 182 | 180 | 181 | 18,600 | 0 | 100% | 100% | 109% | -- | 100% | 102% | 101% | 100% | 110% |
| 20250521 | 180 | 182 | 180 | 180 | 13,200 | -1 | 99% | 100% | 71% | ▼ | 100% | 99% | 101% | 99% | 108% |
| 20250522 | 180 | 182 | 180 | 180 | 15,700 | 0 | 100% | 100% | 119% | -- | 101% | 101% | 100% | 99% | 108% |
| 20250523 | 181 | 183 | 181 | 183 | 17,700 | 3 | 102% | 101% | 113% | ▲ | 99% | 99% | 0% | 100% | 110% |
| 20250526 | 184 | 184 | 182 | 183 | 20,600 | 0 | 100% | 99% | 116% | -- | 97% | 101% | 0% | 100% | 110% |
| 20250527 | 182 | 183 | 176 | 177 | 65,600 | -6 | 97% | 97% | 318% | ▼ | 100% | 102% | 0% | 97% | 105% |
| 20250528 | 179 | 180 | 179 | 179 | 16,800 | 2 | 101% | 100% | 26% | ▲ | 101% | 101% | 0% | 98% | 105% |
| 20250529 | 180 | 182 | 180 | 182 | 39,800 | 3 | 102% | 101% | 237% | ▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20250530 | 182 | 183 | 182 | 182 | 40,000 | 0 | 100% | 100% | 101% | -- | 100% | 99% | 0% | 99% | 106% |
| 20250602 | 183 | 183 | 182 | 183 | 36,500 | 1 | 101% | 100% | 91% | ▲ | 100% | 99% | 0% | 100% | 106% |
| 20250603 | 182 | 183 | 181 | 182 | 25,800 | -1 | 99% | 100% | 71% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20250604 | 181 | 182 | 180 | 180 | 68,000 | -2 | 99% | 99% | 264% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20250605 | 182 | 182 | 180 | 180 | 44,700 | 0 | 100% | 99% | 66% | -- | 101% | 0% | 0% | 98% | 102% |
| 20250606 | 180 | 182 | 180 | 181 | 54,700 | 1 | 101% | 101% | 122% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 105,000 | 191,900 | 0 | 108,000 | 105,000 | 83,900 |
| 2025-05-23 | 52,500 | 172,700 | 0 | 107,700 | 52,500 | 65,000 |
| 2025-05-16 | 47,200 | 171,700 | 0 | 107,100 | 47,200 | 64,600 |
| 2025-05-09 | 39,900 | 171,100 | 0 | 107,100 | 39,900 | 64,000 |
| 2025-05-02 | 31,800 | 163,400 | 0 | 111,100 | 31,800 | 52,300 |
| 2025-04-25 | 27,200 | 168,600 | 0 | 112,600 | 27,200 | 56,000 |
| 2025-04-18 | 25,700 | 171,000 | 0 | 111,800 | 25,700 | 59,200 |
| 2025-04-11 | 15,000 | 167,400 | 0 | 114,200 | 15,000 | 53,200 |
| 2025-04-04 | 26,500 | 189,400 | 0 | 130,200 | 26,500 | 59,200 |
| 2025-03-28 | 41,700 | 210,100 | 0 | 134,200 | 41,700 | 75,900 |
| 2025-03-21 | 7,300 | 197,800 | 0 | 135,100 | 7,300 | 62,700 |
| 2025-03-14 | 5,600 | 197,800 | 0 | 130,800 | 5,600 | 67,000 |
| 2025-03-07 | 5,700 | 206,500 | 0 | 133,300 | 5,700 | 73,200 |
| 2025-02-28 | 6,700 | 210,200 | 0 | 131,700 | 6,700 | 78,500 |
| 2025-02-21 | 7,800 | 213,100 | 0 | 132,900 | 7,800 | 80,200 |
| 2025-02-14 | 12,400 | 229,000 | 0 | 135,000 | 12,400 | 94,000 |
| 2025-02-07 | 9,000 | 236,000 | 0 | 131,300 | 9,000 | 104,700 |
| 2025-01-31 | 9,800 | 238,000 | 0 | 131,400 | 9,800 | 106,600 |
| 2025-01-24 | 13,900 | 243,500 | 0 | 132,300 | 13,900 | 111,200 |
| 2025-01-17 | 13,300 | 241,900 | 0 | 131,300 | 13,300 | 110,600 |
| 2025-01-10 | 3,600 | 253,100 | 0 | 131,300 | 3,600 | 121,800 |
| 2024-12-27 | 1,600 | 247,800 | 0 | 131,400 | 1,600 | 116,400 |
| 2024-12-20 | 2,500 | 225,800 | 0 | 132,800 | 2,500 | 93,000 |
| 2024-12-13 | 2,700 | 226,600 | 0 | 132,800 | 2,700 | 93,800 |
| 2024-12-06 | 3,000 | 228,900 | 0 | 135,300 | 3,000 | 93,600 |
| 2024-11-29 | 7,800 | 236,000 | 0 | 139,100 | 7,800 | 96,900 |
| 2024-11-22 | 2,800 | 235,200 | 0 | 140,100 | 2,800 | 95,100 |
| 2024-11-15 | 3,300 | 230,300 | 0 | 140,000 | 3,300 | 90,300 |
| 2024-11-08 | 8,300 | 234,000 | 0 | 139,900 | 8,300 | 94,100 |
| 2024-11-01 | 4,300 | 232,400 | 0 | 142,200 | 4,300 | 90,200 |
| 2024-10-25 | 4,800 | 231,500 | 0 | 140,900 | 4,800 | 90,600 |
| 2024-10-18 | 7,400 | 232,000 | 0 | 141,000 | 7,400 | 91,000 |
| 2024-10-11 | 6,900 | 234,900 | 0 | 141,100 | 6,900 | 93,800 |
| 2024-10-04 | 8,900 | 254,200 | 0 | 141,200 | 8,900 | 113,000 |
| 2024-09-27 | 10,200 | 255,000 | 0 | 139,800 | 10,200 | 115,200 |
| 2024-09-20 | 12,000 | 284,500 | 0 | 164,800 | 12,000 | 119,700 |
| 2024-09-13 | 11,100 | 287,800 | 0 | 164,700 | 11,100 | 123,100 |
| 2024-09-06 | 9,900 | 315,300 | 0 | 163,900 | 9,900 | 151,400 |
| 2024-08-30 | 14,900 | 340,900 | 0 | 164,700 | 14,900 | 176,200 |
| 2024-08-23 | 31,000 | 343,800 | 0 | 166,000 | 31,000 | 177,800 |
| 2024-08-16 | 70,200 | 358,000 | 100 | 156,200 | 70,100 | 201,800 |
| 2024-08-09 | 17,500 | 262,500 | 0 | 132,000 | 17,500 | 130,500 |
| 2024-08-02 | 22,800 | 323,800 | 0 | 129,300 | 22,800 | 194,500 |
| 2024-07-26 | 29,200 | 423,300 | 0 | 129,600 | 29,200 | 293,700 |
| 2024-07-19 | 26,200 | 451,100 | 0 | 132,400 | 26,200 | 318,700 |
| 2024-07-12 | 19,900 | 447,700 | 0 | 177,500 | 19,900 | 270,200 |
| 2024-07-05 | 14,700 | 384,700 | 0 | 175,600 | 14,700 | 209,100 |
| 2024-06-28 | 13,400 | 394,700 | 0 | 165,500 | 13,400 | 229,200 |
| 2024-06-21 | 14,900 | 356,300 | 0 | 133,400 | 14,900 | 222,900 |
| 2024-06-14 | 14,900 | 384,400 | 0 | 157,500 | 14,900 | 226,900 |
| 2024-06-07 | 14,900 | 411,200 | 0 | 163,800 | 14,900 | 247,400 |
| 2024-05-31 | 15,000 | 458,200 | 0 | 180,900 | 15,000 | 277,300 |
| 2024-05-24 | 25,000 | 473,000 | 0 | 194,500 | 25,000 | 278,500 |
| 2024-05-17 | 25,000 | 533,700 | 0 | 199,500 | 25,000 | 334,200 |
| 2024-05-10 | 25,000 | 628,500 | 0 | 205,300 | 25,000 | 423,200 |
| 2024-05-02 | 25,000 | 641,500 | 0 | 209,700 | 25,000 | 431,800 |
| 2024-04-26 | 25,800 | 673,400 | 0 | 220,800 | 25,800 | 452,600 |
| 2024-04-19 | 26,100 | 691,600 | 0 | 225,400 | 26,100 | 466,200 |
| 2024-04-12 | 126,300 | 668,700 | 0 | 267,700 | 126,300 | 401,000 |
| 2024-04-05 | 155,700 | 690,100 | 0 | 266,500 | 155,700 | 423,600 |
| 2024-03-29 | 223,500 | 770,800 | 0 | 339,400 | 223,500 | 431,400 |
| 2024-03-22 | 12,000 | 446,300 | 0 | 275,200 | 12,000 | 171,100 |
| 2024-03-15 | 9,700 | 443,800 | 0 | 283,300 | 9,700 | 160,500 |
| 2024-03-08 | 7,800 | 486,600 | 0 | 299,600 | 7,800 | 187,000 |
| 2024-03-01 | 20,900 | 528,900 | 0 | 290,900 | 20,900 | 238,000 |
| 2024-02-22 | 8,700 | 450,100 | 0 | 285,800 | 8,700 | 164,300 |
| 2024-02-16 | 15,400 | 426,300 | 0 | 287,500 | 15,400 | 138,800 |
| 2024-02-09 | 22,600 | 451,100 | 0 | 289,600 | 22,600 | 161,500 |
| 2024-02-02 | 28,000 | 427,600 | 0 | 286,700 | 28,000 | 140,900 |
| 2024-01-26 | 27,200 | 423,000 | 0 | 286,200 | 27,200 | 136,800 |
| 2024-01-19 | 30,400 | 442,600 | 0 | 284,400 | 30,400 | 158,200 |
| 2024-01-12 | 31,900 | 435,000 | 0 | 284,400 | 31,900 | 150,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-11 | UBS AG | 85,200 | 0.49% | ▼ | -17,500 | 141 | 143 | 138 | 139 | 40,000 |
| 2024-09-20 | UBS AG | 102,700 | 0.59% | ▼ | -9,200 | 140 | 141 | 138 | 140 | 18,000 |
| 2024-08-30 | UBS AG | 111,900 | 0.65% | ▼ | -16,700 | 149 | 150 | 146 | 150 | 33,200 |
| 2024-08-19 | UBS AG | 128,600 | 0.75% | ▲ | 30,100 | 157 | 170 | 151 | 156 | 485,400 |
| 2024-08-16 | UBS AG | 98,500 | 0.57% | ▲ | 149 | 178 | 149 | 159 | 2,356,900 | |
| 2024-04-15 | 個人 | 0 | 0.00% | ▼ | -99,700 | 141 | 190 | 140 | 168 | 4,113,800 |
| 2024-04-11 | 個人 | 99,700 | 0.58% | ▼ | -9,100 | 138 | 143 | 138 | 143 | 60,600 |
| 2024-04-05 | 個人 | 108,800 | 0.63% | ▼ | -23,200 | 139 | 141 | 135 | 139 | 125,000 |
| 2024-04-03 | 個人 | 132,000 | 0.76% | ▼ | 132,000 | 141 | 143 | 140 | 140 | 44,900 |
| 2024-03-26 | 個人 | 0 | 0.00% | ▼ | -138,000 | 179 | 198 | 148 | 151 | 11,792,200 |
| 2024-03-26 | 個人 | 138,000 | 0.80% | ▼ | 0 | 179 | 198 | 148 | 151 | 11,792,200 |
| 2024-03-25 | 個人 | 138,000 | 0.80% | ▲ | 114 | 164 | 113 | 164 | 5,115,000 | |
| 2024-03-25 | 個人 | 170,000 | 0.99% | ▲ | 114 | 164 | 113 | 164 | 5,115,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8912 | 1 | 株式会社エリアクエストコーポレートサイト | 事業用不動産賃貸はAREA QUEST GROUPへ。日常的なファシリティを効率よく運営するためのサービスを提供します。 | 2025-06-08 09:24:19 |
| 8912 | 2 | 「株主優待制度の変更（拡充）に関するお知らせ」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-03-25 16:30:47 |
| 8912 | 2 | 「株主優待制度の実施に関するお知らせ」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-02-12 20:29:08 |
| 8912 | 2 | 「第25回定時株主総会招集通知」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2024-09-03 17:29:47 |
| 8912 | 2 | 決算情報 | 株式会社エリアクエストコーポレートサイト | 2024-06-14 22:02:49 |
| 8912 | 3 | 「2025年6月期第3四半期決算短信」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-05-13 15:29:21 |
| 8912 | 3 | 「業績予想の修正に関するお知らせ」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-05-13 15:29:14 |
| 8912 | 3 | 「第2四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-02-12 20:29:10 |
| 8912 | 3 | 「営業外費用（有価証券運用損）に関するお知らせ」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2025-02-07 12:28:40 |
| 8912 | 3 | 「2025年6月期第1四半期決算短信」を発表いたしました。 | 株式会社エリアクエストコーポレートサイト | 2024-11-11 23:31:53 |