| 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 | 1,831 | 1,845 | 1,820 | 1,824 | 16,600 | -19 | 99% | 100% | 166% | ▼▼ | 99% | 100% | 93% | 98% | 101% |
| 20240726 | 1,899 | 1,914 | 1,857 | 1,889 | 45,200 | 65 | 104% | 99% | 272% | ▲ | 99% | 96% | 96% | 100% | 105% |
| 20240729 | 1,904 | 1,905 | 1,871 | 1,887 | 14,300 | -2 | 100% | 99% | 32% | ▼ | 100% | 92% | 98% | 100% | 105% |
| 20240730 | 1,880 | 1,880 | 1,852 | 1,874 | 13,800 | -13 | 99% | 100% | 97% | ▼▼ | 102% | 89% | 99% | 99% | 104% |
| 20240731 | 1,864 | 1,904 | 1,850 | 1,904 | 18,600 | 30 | 102% | 102% | 135% | ▲ | 97% | 89% | 99% | 100% | 106% |
| 20240801 | 1,874 | 1,880 | 1,826 | 1,826 | 22,400 | -78 | 96% | 97% | 120% | ▼ | 97% | 93% | 103% | 96% | 101% |
| 20240802 | 1,786 | 1,788 | 1,731 | 1,735 | 30,500 | -91 | 95% | 97% | 136% | ▼▼ | 93% | 100% | 109% | 91% | 100% |
| 20240805 | 1,689 | 1,710 | 1,550 | 1,572 | 58,700 | -163 | 91% | 93% | 192% | ▼▼▼ | 105% | 108% | 117% | 83% | 100% |
| 20240806 | 1,577 | 1,718 | 1,577 | 1,653 | 52,100 | 81 | 105% | 105% | 89% | ▲ | 103% | 107% | 114% | 87% | 105% |
| 20240807 | 1,618 | 1,720 | 1,615 | 1,666 | 24,600 | 13 | 101% | 103% | 47% | ▲▲ | 99% | 104% | 110% | 88% | 106% |
| 20240808 | 1,671 | 1,699 | 1,650 | 1,652 | 19,100 | -14 | 99% | 99% | 78% | ▼ | 99% | 103% | 108% | 87% | 105% |
| 20240809 | 1,709 | 1,709 | 1,653 | 1,685 | 30,900 | 33 | 102% | 99% | 162% | ▲ | 100% | 103% | 108% | 88% | 107% |
| 20240813 | 1,705 | 1,718 | 1,695 | 1,702 | 8,300 | 17 | 101% | 100% | 27% | ▲▲ | 100% | 102% | 106% | 89% | 108% |
| 20240814 | 1,731 | 1,750 | 1,696 | 1,726 | 12,600 | 24 | 101% | 100% | 152% | ▲▲▲ | 99% | 101% | 105% | 91% | 110% |
| 20240815 | 1,748 | 1,755 | 1,724 | 1,739 | 9,100 | 13 | 101% | 99% | 72% | ▲▲▲▲ | 101% | 101% | 105% | 91% | 111% |
| 20240816 | 1,740 | 1,772 | 1,736 | 1,763 | 9,300 | 24 | 101% | 101% | 102% | ▲▲▲▲▲ | 100% | 102% | 105% | 93% | 112% |
| 20240819 | 1,745 | 1,765 | 1,741 | 1,743 | 10,300 | -20 | 99% | 100% | 111% | ▼ | 100% | 103% | 103% | 92% | 111% |
| 20240820 | 1,772 | 1,772 | 1,750 | 1,766 | 3,300 | 23 | 101% | 100% | 32% | ▲ | 100% | 105% | 102% | 93% | 112% |
| 20240821 | 1,766 | 1,766 | 1,754 | 1,759 | 2,300 | -7 | 100% | 100% | 70% | ▼ | 100% | 105% | 102% | 92% | 112% |
| 20240822 | 1,759 | 1,763 | 1,748 | 1,763 | 3,700 | 4 | 100% | 100% | 161% | ▲ | 101% | 104% | 101% | 93% | 112% |
| 20240823 | 1,763 | 1,780 | 1,755 | 1,774 | 7,000 | 11 | 101% | 101% | 189% | ▲▲ | 100% | 101% | 99% | 93% | 113% |
| 20240826 | 1,814 | 1,834 | 1,795 | 1,820 | 18,500 | 46 | 103% | 100% | 264% | ▲▲▲ | 101% | 99% | 98% | 96% | 116% |
| 20240827 | 1,833 | 1,846 | 1,826 | 1,846 | 5,400 | 26 | 101% | 101% | 29% | ▲▲▲▲ | 98% | 99% | 100% | 97% | 117% |
| 20240828 | 1,850 | 1,850 | 1,808 | 1,815 | 9,300 | -31 | 98% | 98% | 172% | ▼ | 100% | 100% | 101% | 95% | 115% |
| 20240829 | 1,824 | 1,828 | 1,815 | 1,826 | 6,300 | 11 | 101% | 100% | 68% | ▲ | 99% | 98% | 101% | 99% | 116% |
| 20240830 | 1,830 | 1,831 | 1,818 | 1,820 | 2,600 | -6 | 100% | 99% | 41% | ▼ | 100% | 99% | 102% | 99% | 116% |
| 20240902 | 1,815 | 1,829 | 1,802 | 1,820 | 7,300 | 0 | 100% | 100% | 281% | -- | 100% | 98% | 101% | 99% | 116% |
| 20240903 | 1,826 | 1,830 | 1,814 | 1,829 | 4,600 | 9 | 100% | 100% | 63% | ▲ | 99% | 98% | 102% | 99% | 111% |
| 20240904 | 1,815 | 1,826 | 1,784 | 1,789 | 15,500 | -40 | 98% | 99% | 337% | ▼ | 100% | 98% | 103% | 97% | 108% |
| 20240905 | 1,787 | 1,816 | 1,781 | 1,793 | 12,200 | 4 | 100% | 100% | 79% | ▲ | 99% | 96% | 103% | 97% | 109% |
| 20240906 | 1,798 | 1,798 | 1,760 | 1,775 | 10,900 | -18 | 99% | 99% | 89% | ▼ | 101% | 98% | 105% | 96% | 105% |
| 20240909 | 1,758 | 1,784 | 1,732 | 1,784 | 9,500 | 9 | 101% | 101% | 87% | ▲ | 99% | 97% | 104% | 97% | 105% |
| 20240910 | 1,767 | 1,782 | 1,751 | 1,751 | 10,100 | -33 | 98% | 99% | 106% | ▼ | 98% | 99% | 101% | 95% | 101% |
| 20240911 | 1,741 | 1,745 | 1,682 | 1,698 | 19,800 | -53 | 97% | 98% | 196% | ▼▼ | 101% | 102% | 102% | 92% | 100% |
| 20240912 | 1,707 | 1,735 | 1,707 | 1,725 | 12,900 | 27 | 102% | 101% | 65% | ▲ | 100% | 103% | 102% | 93% | 102% |
| 20240913 | 1,711 | 1,725 | 1,700 | 1,719 | 16,300 | -6 | 100% | 100% | 126% | ▼ | 99% | 104% | 101% | 93% | 101% |
| 20240917 | 1,724 | 1,728 | 1,680 | 1,704 | 16,900 | -15 | 99% | 99% | 104% | ▼▼ | 101% | 105% | 102% | 92% | 100% |
| 20240918 | 1,711 | 1,720 | 1,701 | 1,720 | 13,800 | 16 | 101% | 101% | 82% | ▲ | 102% | 108% | 101% | 93% | 101% |
| 20240919 | 1,715 | 1,744 | 1,715 | 1,743 | 15,500 | 23 | 101% | 102% | 112% | ▲▲ | 101% | 106% | 100% | 94% | 103% |
| 20240920 | 1,745 | 1,762 | 1,736 | 1,762 | 21,900 | 19 | 101% | 101% | 141% | ▲▲▲ | 101% | 100% | 97% | 95% | 104% |
| 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% | 0% | 94% | 102% |
| 20241008 | 1,711 | 1,717 | 1,700 | 1,700 | 10,800 | -40 | 98% | 99% | 109% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20241009 | 1,708 | 1,708 | 1,692 | 1,692 | 5,100 | -8 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241010 | 1,688 | 1,695 | 1,686 | 1,687 | 3,000 | -5 | 100% | 100% | 59% | ▼▼▼ | 99% | 102% | 0% | 91% | 100% |
| 20241011 | 1,684 | 1,685 | 1,666 | 1,668 | 10,300 | -19 | 99% | 99% | 343% | ▼▼▼▼ | 101% | 105% | 0% | 90% | 100% |
| 20241015 | 1,622 | 1,669 | 1,622 | 1,635 | 58,400 | -33 | 98% | 101% | 567% | ▼▼▼▼▼ | 102% | 103% | 0% | 89% | 100% |
| 20241016 | 1,631 | 1,679 | 1,630 | 1,668 | 16,000 | 33 | 102% | 102% | 27% | ▲ | 102% | 100% | 0% | 90% | 102% |
| 20241017 | 1,674 | 1,714 | 1,674 | 1,711 | 89,800 | 43 | 103% | 102% | 561% | ▲▲ | 99% | 0% | 0% | 93% | 105% |
| 20241018 | 1,716 | 1,716 | 1,686 | 1,700 | 5,700 | -11 | 99% | 99% | 6% | ▼ | 100% | 0% | 0% | 92% | 104% |
| 20241021 | 1,686 | 1,717 | 1,686 | 1,688 | 4,900 | -12 | 99% | 100% | 86% | ▼▼ | 98% | 0% | 0% | 91% | 103% |
| 20241022 | 1,702 | 1,703 | 1,667 | 1,669 | 8,300 | -19 | 99% | 98% | 169% | ▼▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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 | 2024-10-23 04:23:16 |
| 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 |