| 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 | 1,767 | 1,805 | 1,767 | 1,790 | 16,100 | 28 | 102% | 101% | 74% | ▲▲▲▲ | 101% | 98% | 96% | 97% | 105% |
| 20240925 | 1,782 | 1,808 | 1,782 | 1,795 | 18,300 | 5 | 100% | 101% | 114% | ▲▲▲▲▲ | 102% | 96% | 94% | 97% | 106% |
| 20240926 | 1,815 | 1,846 | 1,798 | 1,846 | 33,800 | 51 | 103% | 102% | 185% | ▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 109% |
| 20240927 | 1,779 | 1,779 | 1,738 | 1,761 | 23,500 | -85 | 95% | 99% | 70% | ▼ | 100% | 100% | 99% | 95% | 104% |
| 20240930 | 1,726 | 1,755 | 1,719 | 1,721 | 17,200 | -40 | 98% | 100% | 73% | ▼▼ | 99% | 99% | 97% | 93% | 101% |
| 20241001 | 1,761 | 1,761 | 1,730 | 1,738 | 9,300 | 17 | 101% | 99% | 54% | ▲ | 101% | 101% | 100% | 94% | 102% |
| 20241002 | 1,717 | 1,738 | 1,717 | 1,728 | 11,100 | -10 | 99% | 101% | 119% | ▼ | 99% | 97% | 97% | 94% | 102% |
| 20241003 | 1,750 | 1,751 | 1,729 | 1,729 | 8,600 | 1 | 100% | 99% | 77% | ▲ | 99% | 98% | 98% | 94% | 102% |
| 20241004 | 1,724 | 1,748 | 1,714 | 1,714 | 4,300 | -15 | 99% | 99% | 50% | ▼ | 100% | 97% | 96% | 93% | 101% |
| 20241007 | 1,734 | 1,740 | 1,718 | 1,740 | 9,900 | 26 | 102% | 100% | 230% | ▲ | 99% | 97% | 98% | 94% | 102% |
| 20241008 | 1,711 | 1,717 | 1,700 | 1,700 | 10,800 | -40 | 98% | 99% | 109% | ▼ | 99% | 98% | 98% | 92% | 100% |
| 20241009 | 1,708 | 1,708 | 1,692 | 1,692 | 5,100 | -8 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 99% | 92% | 100% |
| 20241010 | 1,688 | 1,695 | 1,686 | 1,687 | 3,000 | -5 | 100% | 100% | 59% | ▼▼▼ | 99% | 102% | 99% | 91% | 100% |
| 20241011 | 1,684 | 1,685 | 1,666 | 1,668 | 10,300 | -19 | 99% | 99% | 343% | ▼▼▼▼ | 101% | 105% | 103% | 90% | 100% |
| 20241015 | 1,622 | 1,669 | 1,622 | 1,635 | 58,400 | -33 | 98% | 101% | 567% | ▼▼▼▼▼ | 102% | 103% | 103% | 89% | 100% |
| 20241016 | 1,631 | 1,679 | 1,630 | 1,668 | 16,000 | 33 | 102% | 102% | 27% | ▲ | 102% | 100% | 101% | 90% | 102% |
| 20241017 | 1,674 | 1,714 | 1,674 | 1,711 | 89,800 | 43 | 103% | 102% | 561% | ▲▲ | 99% | 97% | 98% | 93% | 105% |
| 20241018 | 1,716 | 1,716 | 1,686 | 1,700 | 5,700 | -11 | 99% | 99% | 6% | ▼ | 100% | 97% | 100% | 92% | 104% |
| 20241021 | 1,686 | 1,717 | 1,686 | 1,688 | 4,900 | -12 | 99% | 100% | 86% | ▼▼ | 98% | 98% | 99% | 91% | 103% |
| 20241022 | 1,702 | 1,703 | 1,667 | 1,669 | 8,300 | -19 | 99% | 98% | 169% | ▼▼▼ | 99% | 100% | 101% | 90% | 102% |
| 20241023 | 1,669 | 1,711 | 1,660 | 1,660 | 9,300 | -9 | 99% | 99% | 112% | ▼▼▼▼ | 100% | 102% | 105% | 90% | 102% |
| 20241024 | 1,641 | 1,660 | 1,626 | 1,637 | 11,100 | -23 | 99% | 100% | 119% | ▼▼▼▼▼ | 98% | 101% | 107% | 89% | 100% |
| 20241025 | 1,639 | 1,640 | 1,607 | 1,609 | 11,400 | -28 | 98% | 98% | 103% | ▼▼▼▼▼▼ | 102% | 101% | 108% | 91% | 100% |
| 20241028 | 1,630 | 1,662 | 1,619 | 1,662 | 10,800 | 53 | 103% | 102% | 95% | ▲ | 100% | 99% | 106% | 96% | 103% |
| 20241029 | 1,668 | 1,677 | 1,657 | 1,672 | 5,000 | 10 | 101% | 100% | 46% | ▲▲ | 97% | 97% | 104% | 96% | 104% |
| 20241030 | 1,693 | 1,700 | 1,640 | 1,642 | 26,600 | -30 | 98% | 97% | 532% | ▼ | 101% | 102% | 108% | 94% | 102% |
| 20241031 | 1,640 | 1,650 | 1,630 | 1,650 | 7,900 | 8 | 100% | 101% | 30% | ▲ | 100% | 102% | 108% | 95% | 103% |
| 20241101 | 1,630 | 1,644 | 1,621 | 1,626 | 6,700 | -24 | 99% | 100% | 85% | ▼ | 101% | 102% | 108% | 93% | 101% |
| 20241105 | 1,635 | 1,656 | 1,628 | 1,644 | 3,200 | 18 | 101% | 101% | 48% | ▲ | 98% | 100% | 106% | 94% | 102% |
| 20241106 | 1,669 | 1,669 | 1,630 | 1,634 | 8,500 | -10 | 99% | 98% | 266% | ▼ | 102% | 103% | 108% | 95% | 102% |
| 20241107 | 1,634 | 1,669 | 1,634 | 1,666 | 8,000 | 32 | 102% | 102% | 94% | ▲ | 100% | 101% | 106% | 97% | 104% |
| 20241108 | 1,672 | 1,672 | 1,645 | 1,665 | 4,900 | -1 | 100% | 100% | 61% | ▼ | 99% | 101% | 106% | 97% | 103% |
| 20241111 | 1,666 | 1,678 | 1,651 | 1,651 | 6,100 | -14 | 99% | 99% | 124% | ▼▼ | 101% | 102% | 105% | 96% | 103% |
| 20241112 | 1,660 | 1,680 | 1,658 | 1,671 | 9,000 | 20 | 101% | 101% | 148% | ▲ | 101% | 100% | 96% | 98% | 104% |
| 20241113 | 1,668 | 1,686 | 1,668 | 1,683 | 4,500 | 12 | 101% | 101% | 50% | ▲▲ | 100% | 100% | 94% | 98% | 105% |
| 20241114 | 1,683 | 1,707 | 1,670 | 1,690 | 13,900 | 7 | 100% | 100% | 309% | ▲▲▲ | 99% | 101% | 89% | 99% | 105% |
| 20241115 | 1,703 | 1,703 | 1,672 | 1,685 | 3,500 | -5 | 100% | 99% | 25% | ▼ | 100% | 105% | 90% | 99% | 105% |
| 20241118 | 1,673 | 1,695 | 1,671 | 1,671 | 8,300 | -14 | 99% | 100% | 237% | ▼▼ | 98% | 104% | 89% | 99% | 104% |
| 20241119 | 1,699 | 1,699 | 1,667 | 1,667 | 70,000 | -4 | 100% | 98% | 843% | ▼▼▼ | 99% | 104% | 87% | 99% | 104% |
| 20241120 | 1,691 | 1,700 | 1,676 | 1,676 | 10,300 | 9 | 101% | 99% | 15% | ▲ | 101% | 103% | 87% | 99% | 104% |
| 20241121 | 1,698 | 1,727 | 1,690 | 1,718 | 11,900 | 42 | 103% | 101% | 116% | ▲▲ | 102% | 93% | 86% | 100% | 107% |
| 20241122 | 1,720 | 1,768 | 1,718 | 1,755 | 19,000 | 37 | 102% | 102% | 160% | ▲▲▲ | 100% | 89% | 84% | 100% | 109% |
| 20241125 | 1,762 | 1,777 | 1,734 | 1,766 | 28,400 | 11 | 101% | 100% | 149% | ▲▲▲▲ | 99% | 85% | 84% | 100% | 109% |
| 20241126 | 1,765 | 1,770 | 1,732 | 1,744 | 33,100 | -22 | 99% | 99% | 117% | ▼ | 103% | 97% | 95% | 99% | 107% |
| 20241127 | 1,549 | 1,607 | 1,528 | 1,598 | 144,500 | -146 | 92% | 103% | 437% | ▼▼ | 98% | 94% | 89% | 90% | 100% |
| 20241128 | 1,604 | 1,604 | 1,552 | 1,575 | 44,300 | -23 | 99% | 98% | 31% | ▼▼▼ | 95% | 94% | 91% | 89% | 100% |
| 20241129 | 1,570 | 1,570 | 1,498 | 1,499 | 57,200 | -76 | 95% | 95% | 129% | ▼▼▼▼ | 99% | 95% | 93% | 85% | 100% |
| 20241202 | 1,510 | 1,511 | 1,482 | 1,495 | 22,900 | -4 | 100% | 99% | 40% | ▼▼▼▼▼ | 101% | 92% | 94% | 85% | 100% |
| 20241203 | 1,496 | 1,525 | 1,494 | 1,510 | 84,700 | 15 | 101% | 101% | 370% | ▲ | 98% | 92% | 93% | 86% | 101% |
| 20241204 | 1,516 | 1,520 | 1,477 | 1,479 | 120,400 | -31 | 98% | 98% | 142% | ▼ | 97% | 100% | 96% | 84% | 100% |
| 20241205 | 1,473 | 1,473 | 1,434 | 1,434 | 39,600 | -45 | 97% | 97% | 33% | ▼▼ | 96% | 103% | 98% | 81% | 100% |
| 20241206 | 1,440 | 1,442 | 1,366 | 1,382 | 75,800 | -52 | 96% | 96% | 191% | ▼▼▼ | 98% | 103% | 0% | 78% | 100% |
| 20241209 | 1,396 | 1,396 | 1,359 | 1,370 | 39,300 | -12 | 99% | 98% | 52% | ▼▼▼▼ | 100% | 103% | 0% | 78% | 100% |
| 20241210 | 1,393 | 1,411 | 1,372 | 1,399 | 31,300 | 29 | 102% | 100% | 80% | ▲ | 104% | 97% | 0% | 79% | 102% |
| 20241211 | 1,418 | 1,479 | 1,409 | 1,479 | 56,700 | 80 | 106% | 104% | 181% | ▲▲ | 99% | 96% | 0% | 84% | 108% |
| 20241212 | 1,438 | 1,447 | 1,421 | 1,421 | 151,700 | -58 | 96% | 99% | 268% | ▼ | 102% | 99% | 0% | 80% | 104% |
| 20241213 | 1,411 | 1,434 | 1,397 | 1,434 | 126,000 | 13 | 101% | 102% | 83% | ▲ | 97% | 99% | 0% | 81% | 105% |
| 20241216 | 1,420 | 1,420 | 1,382 | 1,382 | 29,400 | -52 | 96% | 97% | 23% | ▼ | 99% | 102% | 0% | 78% | 101% |
| 20241217 | 1,382 | 1,384 | 1,364 | 1,367 | 54,500 | -15 | 99% | 99% | 185% | ▼▼ | 101% | 0% | 0% | 77% | 100% |
| 20241218 | 1,367 | 1,380 | 1,365 | 1,375 | 44,600 | 8 | 101% | 101% | 82% | ▲ | 102% | 0% | 0% | 78% | 101% |
| 20241219 | 1,370 | 1,400 | 1,369 | 1,400 | 12,800 | 25 | 102% | 102% | 29% | ▲▲ | 101% | 0% | 0% | 79% | 102% |
| 20241220 | 1,397 | 1,418 | 1,396 | 1,410 | 23,700 | 10 | 101% | 101% | 185% | ▲▲▲ | % | % | % | 80% | 103% |
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 | 1,700 | 321,300 | 1,700 | 66,200 | 0 | 255,100 |
| 2024-12-06 | 1,600 | 282,700 | 1,600 | 59,800 | 0 | 222,900 |
| 2024-11-29 | 2,200 | 245,600 | 2,200 | 56,600 | 0 | 189,000 |
| 2024-11-22 | 1,600 | 232,600 | 1,600 | 71,400 | 0 | 161,200 |
| 2024-11-15 | 1,600 | 154,800 | 1,600 | 60,800 | 0 | 94,000 |
| 2024-11-08 | 1,600 | 154,000 | 1,600 | 58,600 | 0 | 95,400 |
| 2024-11-01 | 1,600 | 152,700 | 1,600 | 58,200 | 0 | 94,500 |
| 2024-10-25 | 1,600 | 152,400 | 1,600 | 59,700 | 0 | 92,700 |
| 2024-10-18 | 1,600 | 149,900 | 1,600 | 56,900 | 0 | 93,000 |
| 2024-10-11 | 1,600 | 106,100 | 1,600 | 86,400 | 0 | 19,700 |
| 2024-10-04 | 1,600 | 102,700 | 1,600 | 85,500 | 0 | 17,200 |
| 2024-09-27 | 1,600 | 97,900 | 1,600 | 81,900 | 0 | 16,000 |
| 2024-09-20 | 1,600 | 131,800 | 1,600 | 83,200 | 0 | 48,600 |
| 2024-09-13 | 1,600 | 137,500 | 1,600 | 86,100 | 0 | 51,400 |
| 2024-09-06 | 1,600 | 141,500 | 1,600 | 86,800 | 0 | 54,700 |
| 2024-08-30 | 1,600 | 143,700 | 1,600 | 89,900 | 0 | 53,800 |
| 2024-08-23 | 1,600 | 142,200 | 1,600 | 89,200 | 0 | 53,000 |
| 2024-08-16 | 1,600 | 181,600 | 1,600 | 85,500 | 0 | 96,100 |
| 2024-08-09 | 1,600 | 176,500 | 1,600 | 83,500 | 0 | 93,000 |
| 2024-08-02 | 1,600 | 176,900 | 1,600 | 79,100 | 0 | 97,800 |
| 2024-07-26 | 1,600 | 186,000 | 1,600 | 80,300 | 0 | 105,700 |
| 2024-07-19 | 1,600 | 256,400 | 1,600 | 81,300 | 0 | 175,100 |
| 2024-07-12 | 1,600 | 262,500 | 1,600 | 83,500 | 0 | 179,000 |
| 2024-07-05 | 1,600 | 260,600 | 1,600 | 85,000 | 0 | 175,600 |
| 2024-06-28 | 1,600 | 272,700 | 1,600 | 98,900 | 0 | 173,800 |
| 2024-06-21 | 1,600 | 275,500 | 1,600 | 100,400 | 0 | 175,100 |
| 2024-06-14 | 1,600 | 299,300 | 1,600 | 102,700 | 0 | 196,600 |
| 2024-06-07 | 1,600 | 298,500 | 1,600 | 101,900 | 0 | 196,600 |
| 2024-05-31 | 1,600 | 296,200 | 1,600 | 98,100 | 0 | 198,100 |
| 2024-05-24 | 1,600 | 294,600 | 1,600 | 93,800 | 0 | 200,800 |
| 2024-05-17 | 1,600 | 293,100 | 1,600 | 90,100 | 0 | 203,000 |
| 2024-05-10 | 1,600 | 292,900 | 1,600 | 89,600 | 0 | 203,300 |
| 2024-05-02 | 1,600 | 290,500 | 1,600 | 85,100 | 0 | 205,400 |
| 2024-04-26 | 1,600 | 294,500 | 1,600 | 83,600 | 0 | 210,900 |
| 2024-04-19 | 1,600 | 294,000 | 1,600 | 60,200 | 0 | 233,800 |
| 2024-04-12 | 1,600 | 235,500 | 1,600 | 77,600 | 0 | 157,900 |
| 2024-04-05 | 1,600 | 240,900 | 1,600 | 81,500 | 0 | 159,400 |
| 2024-03-29 | 1,600 | 242,600 | 1,600 | 81,000 | 0 | 161,600 |
| 2024-03-22 | 1,600 | 242,500 | 1,600 | 76,900 | 0 | 165,600 |
| 2024-03-15 | 1,600 | 200,500 | 1,600 | 76,600 | 0 | 123,900 |
| 2024-03-08 | 1,600 | 199,500 | 1,600 | 76,900 | 0 | 122,600 |
| 2024-03-01 | 1,600 | 184,300 | 1,600 | 72,700 | 0 | 111,600 |
| 2024-02-22 | 1,600 | 172,600 | 1,600 | 53,400 | 0 | 119,200 |
| 2024-02-16 | 1,600 | 176,700 | 1,600 | 49,200 | 0 | 127,500 |
| 2024-02-09 | 1,600 | 154,300 | 1,600 | 45,200 | 0 | 109,100 |
| 2024-02-02 | 1,600 | 154,600 | 1,600 | 47,800 | 0 | 106,800 |
| 2024-01-26 | 1,600 | 153,100 | 1,600 | 49,300 | 0 | 103,800 |
| 2024-01-19 | 1,600 | 140,300 | 1,600 | 44,600 | 0 | 95,700 |
| 2024-01-12 | 1,600 | 129,100 | 1,600 | 45,200 | 0 | 83,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 16:00 | 人・夢・技術Ｇ | 不適切会計処理に関する再発防止策及び関係者の処分のお知らせ |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 2024年9月期 決算補足資料 |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 特別損失の計上に関するお知らせ |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 通期連結業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 2024年9月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 2024年9月期決算短信の開示が期末後50日を超えたことに関するお知らせ |
| 20241126 | 16:00 | 人・夢・技術Ｇ | 特別調査委員会の調査報告書受領に関するお知らせ |
| 20241111 | 16:00 | 人・夢・技術Ｇ | 2024年9月期決算短信開示の延期ならびに2024年9月期第3四半期決算短信および2024年9月期決算短信の開示予定日に関するお知らせ |
| 20241031 | 16:00 | 人・夢・技術Ｇ | 代表取締役の異動、取締役候補者の選任及び退任取締役のお知らせ |
| 20240927 | 16:00 | 人・夢・技術Ｇ | 組織変更および人事異動に関するお知らせ |
| 20240909 | 16:00 | 人・夢・技術Ｇ | 特別調査委員会設置に関するお知らせ |
| 20240826 | 17:10 | 人・夢・技術Ｇ | 「信託型従業員持株インセンティブ・プラン（E-Ship）」の導入について |
| 20240808 | 16:00 | 人・夢・技術Ｇ | 社内調査委員会の設置及び2024年9月期第3四半期決算短信の開示が四半期末後45日を超えることに関するお知らせ |
| 20240213 | 16:00 | 人・夢・技術Ｇ | 2024年9月期 第1四半期連結業績の概要について |
| 20240213 | 16:00 | 人・夢・技術Ｇ | 2024年9月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240119 | 16:00 | 人・夢・技術Ｇ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UV03 | 350 | 2024-12-02 15:38 | 人・夢・技術グループ株式会社 | 重田 光時 | 変更報告書 |
| S100U9FJ | 360 | 2024-08-22 09:13 | 人・夢・技術グループ 株式会社 | 有限会社ピーシー | 訂正報告書（大量保有報告書・変更報告書） |
| S100U81O | 350 | 2024-08-14 11:13 | 人・夢・技術グループ 株式会社 | 有限会社ピーシー | 大量保有報告書 |
| S100U3RD | 350 | 2024-07-29 16:04 | 人・夢・技術グループ株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T7W6 | 350 | 2024-04-05 10:23 | 人・夢・技術グループ（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9248 | 1 | 人・夢・技術グループ株式会社 | 2024-12-21 14:21:13 |
| 9248 | 2 | IRニュース詳細 | IRニュース | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-18 21:39:48 |
| 9248 | 2 | IRニュース詳細 | IRニュース | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-18 21:39:46 |
| 9248 | 2 | 電子公告 | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:54 |
| 9248 | 2 | 株主メモ | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:53 |
| 9248 | 2 | IRカレンダー | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:51 |
| 9248 | 2 | 株主総会 | IRライブラリー | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:50 |
| 9248 | 2 | 決算説明会 | IRライブラリー | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:45 |
| 9248 | 2 | IRライブラリー | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:44 |
| 9248 | 2 | 財務ハイライト | IR情報 | 人・夢・技術グループ株式会社 | 2024-06-15 04:58:43 |