| 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 | 999 | 1,011 | 979 | 979 | 1,700 | -18 | 98% | 98% | 59% | ▼▼ | 100% | 101% | 101% | 95% | 106% |
| 20240925 | 999 | 1,000 | 980 | 995 | 3,500 | 16 | 102% | 100% | 206% | ▲ | 99% | 100% | 101% | 97% | 108% |
| 20240926 | 1,000 | 1,005 | 991 | 991 | 1,500 | -4 | 100% | 99% | 43% | ▼ | 100% | 100% | 101% | 96% | 107% |
| 20240927 | 999 | 1,000 | 999 | 999 | 800 | 8 | 101% | 100% | 53% | ▲ | 101% | 101% | 101% | 97% | 108% |
| 20240930 | 999 | 1,012 | 999 | 1,005 | 1,700 | 6 | 101% | 101% | 213% | ▲▲ | 99% | 100% | 100% | 99% | 109% |
| 20241001 | 1,005 | 1,012 | 999 | 999 | 1,100 | -6 | 99% | 99% | 65% | ▼ | 100% | 102% | 101% | 99% | 108% |
| 20241002 | 999 | 1,012 | 999 | 1,000 | 1,900 | 1 | 100% | 100% | 173% | ▲ | 100% | 102% | 101% | 100% | 108% |
| 20241003 | 1,000 | 1,005 | 983 | 999 | 2,100 | -1 | 100% | 100% | 111% | ▼ | 101% | 99% | 101% | 99% | 108% |
| 20241004 | 999 | 1,013 | 990 | 1,005 | 1,900 | 6 | 101% | 101% | 90% | ▲ | 98% | 99% | 100% | 100% | 109% |
| 20241007 | 999 | 1,017 | 980 | 980 | 3,200 | -25 | 98% | 98% | 168% | ▼ | 103% | 101% | 101% | 98% | 106% |
| 20241008 | 992 | 1,020 | 973 | 1,019 | 5,800 | 39 | 104% | 103% | 181% | ▲ | 96% | 98% | 98% | 100% | 110% |
| 20241009 | 1,017 | 1,017 | 963 | 973 | 4,600 | -46 | 95% | 96% | 79% | ▼ | 102% | 103% | 102% | 95% | 105% |
| 20241010 | 973 | 994 | 970 | 991 | 1,800 | 18 | 102% | 102% | 39% | ▲ | 99% | 101% | 100% | 97% | 107% |
| 20241011 | 990 | 990 | 970 | 983 | 1,600 | -8 | 99% | 99% | 89% | ▼ | 101% | 102% | 102% | 96% | 106% |
| 20241015 | 986 | 1,009 | 976 | 1,000 | 2,600 | 17 | 102% | 101% | 163% | ▲ | 99% | 101% | 102% | 98% | 106% |
| 20241016 | 996 | 1,001 | 990 | 991 | 1,200 | -9 | 99% | 99% | 46% | ▼ | 101% | 99% | 107% | 97% | 103% |
| 20241017 | 990 | 1,000 | 990 | 999 | 800 | 8 | 101% | 101% | 67% | ▲ | 100% | 100% | 106% | 98% | 103% |
| 20241018 | 999 | 1,005 | 983 | 999 | 2,100 | 0 | 100% | 100% | 263% | -- | 102% | 101% | 107% | 98% | 103% |
| 20241021 | 990 | 1,008 | 990 | 1,008 | 1,200 | 9 | 101% | 102% | 57% | ▲ | 99% | 99% | 108% | 99% | 104% |
| 20241022 | 985 | 1,006 | 977 | 977 | 1,700 | -31 | 97% | 99% | 142% | ▼ | 100% | 100% | 108% | 96% | 100% |
| 20241023 | 981 | 1,000 | 980 | 980 | 3,700 | 3 | 100% | 100% | 218% | ▲ | 101% | 99% | 107% | 96% | 101% |
| 20241024 | 995 | 1,001 | 977 | 1,001 | 2,400 | 21 | 102% | 101% | 65% | ▲▲ | 101% | 102% | 109% | 98% | 103% |
| 20241025 | 971 | 981 | 970 | 980 | 2,700 | -21 | 98% | 101% | 113% | ▼ | 100% | 100% | 108% | 96% | 101% |
| 20241028 | 980 | 989 | 974 | 980 | 1,300 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 108% | 96% | 101% |
| 20241029 | 980 | 980 | 973 | 976 | 1,000 | -4 | 100% | 100% | 77% | ▼ | 101% | 98% | 108% | 96% | 100% |
| 20241030 | 985 | 992 | 973 | 990 | 1,100 | 14 | 101% | 101% | 110% | ▲ | 99% | 97% | 101% | 97% | 102% |
| 20241031 | 990 | 990 | 975 | 982 | 1,000 | -8 | 99% | 99% | 91% | ▼ | 98% | 101% | 98% | 96% | 101% |
| 20241101 | 981 | 988 | 950 | 964 | 4,300 | -18 | 98% | 98% | 430% | ▼▼ | 100% | 102% | 99% | 95% | 100% |
| 20241105 | 970 | 979 | 961 | 970 | 4,000 | 6 | 101% | 100% | 93% | ▲ | 99% | 104% | 99% | 95% | 101% |
| 20241106 | 970 | 970 | 951 | 957 | 2,600 | -13 | 99% | 99% | 65% | ▼ | 100% | 105% | 100% | 94% | 100% |
| 20241107 | 964 | 964 | 935 | 960 | 2,700 | 3 | 100% | 100% | 104% | ▲ | 103% | 111% | 100% | 95% | 100% |
| 20241108 | 960 | 990 | 945 | 988 | 2,900 | 28 | 103% | 103% | 107% | ▲▲ | 99% | 108% | 98% | 98% | 103% |
| 20241111 | 980 | 980 | 945 | 966 | 6,100 | -22 | 98% | 99% | 210% | ▼ | 104% | 102% | 99% | 96% | 101% |
| 20241112 | 974 | 1,010 | 964 | 1,010 | 5,200 | 44 | 105% | 104% | 85% | ▲ | 100% | 95% | 95% | 100% | 106% |
| 20241113 | 1,006 | 1,011 | 985 | 1,011 | 2,600 | 1 | 100% | 100% | 50% | ▲▲ | 105% | 93% | 95% | 100% | 106% |
| 20241114 | 1,011 | 1,095 | 1,011 | 1,063 | 10,600 | 52 | 105% | 105% | 408% | ▲▲▲ | 97% | 90% | 93% | 100% | 111% |
| 20241115 | 1,032 | 1,063 | 967 | 997 | 22,000 | -66 | 94% | 97% | 208% | ▼ | 99% | 96% | 96% | 94% | 104% |
| 20241118 | 967 | 980 | 940 | 958 | 7,800 | -39 | 96% | 99% | 35% | ▼▼ | 99% | 99% | 97% | 90% | 100% |
| 20241119 | 943 | 969 | 935 | 936 | 3,200 | -22 | 98% | 99% | 41% | ▼▼▼ | 97% | 98% | 96% | 88% | 100% |
| 20241120 | 951 | 951 | 922 | 922 | 2,600 | -14 | 99% | 97% | 81% | ▼▼▼▼ | 98% | 97% | 96% | 87% | 100% |
| 20241121 | 952 | 952 | 928 | 930 | 900 | 8 | 101% | 98% | 35% | ▲ | 100% | 97% | 98% | 87% | 101% |
| 20241122 | 930 | 932 | 930 | 931 | 500 | 1 | 100% | 100% | 56% | ▲▲ | 99% | 102% | 103% | 88% | 101% |
| 20241125 | 937 | 937 | 928 | 931 | 2,700 | 0 | 100% | 99% | 540% | -- | 100% | 104% | 105% | 88% | 101% |
| 20241126 | 920 | 920 | 920 | 920 | 1,700 | -11 | 99% | 100% | 63% | ▼ | 98% | 101% | 105% | 87% | 100% |
| 20241127 | 920 | 920 | 900 | 901 | 5,500 | -19 | 98% | 98% | 324% | ▼▼ | 101% | 102% | 108% | 85% | 100% |
| 20241128 | 892 | 900 | 892 | 897 | 1,200 | -4 | 100% | 101% | 22% | ▼▼▼ | 107% | 102% | 107% | 84% | 100% |
| 20241129 | 899 | 1,047 | 899 | 960 | 284,000 | 63 | 107% | 107% | 23667% | ▲ | 96% | 96% | 101% | 90% | 107% |
| 20241202 | 960 | 960 | 924 | 926 | 19,600 | -34 | 96% | 96% | 7% | ▼ | 98% | 98% | 104% | 87% | 103% |
| 20241203 | 932 | 1,027 | 910 | 912 | 70,400 | -14 | 98% | 98% | 359% | ▼▼ | 99% | 99% | 104% | 86% | 102% |
| 20241204 | 927 | 927 | 913 | 914 | 3,700 | 2 | 100% | 99% | 5% | ▲ | 100% | 99% | 105% | 86% | 102% |
| 20241205 | 918 | 920 | 914 | 917 | 3,100 | 3 | 100% | 100% | 84% | ▲▲ | 99% | 99% | 105% | 86% | 102% |
| 20241206 | 917 | 920 | 910 | 910 | 6,000 | -7 | 99% | 99% | 194% | ▼ | 101% | 100% | 0% | 86% | 101% |
| 20241209 | 910 | 915 | 909 | 915 | 2,000 | 5 | 101% | 101% | 33% | ▲ | 99% | 99% | 0% | 86% | 102% |
| 20241210 | 914 | 915 | 902 | 902 | 4,900 | -13 | 99% | 99% | 245% | ▼ | 101% | 101% | 0% | 85% | 101% |
| 20241211 | 902 | 915 | 902 | 907 | 2,400 | 5 | 101% | 101% | 49% | ▲ | 100% | 101% | 0% | 85% | 101% |
| 20241212 | 904 | 908 | 902 | 905 | 4,300 | -2 | 100% | 100% | 179% | ▼ | 100% | 101% | 0% | 91% | 101% |
| 20241213 | 903 | 906 | 901 | 906 | 1,400 | 1 | 100% | 100% | 33% | ▲ | 100% | 107% | 0% | 94% | 101% |
| 20241216 | 902 | 902 | 899 | 900 | 5,200 | -6 | 99% | 100% | 371% | ▼ | 100% | 107% | 0% | 94% | 100% |
| 20241217 | 905 | 913 | 900 | 909 | 8,700 | 9 | 101% | 100% | 167% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 905 | 911 | 905 | 909 | 4,200 | 0 | 100% | 100% | 48% | -- | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 905 | 916 | 903 | 916 | 7,700 | 7 | 101% | 101% | 183% | ▲ | 105% | 0% | 0% | 95% | 102% |
| 20241220 | 915 | 965 | 911 | 965 | 7,200 | 49 | 105% | 105% | 94% | ▲▲ | % | % | % | 100% | 108% |
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 | 55,400 | 0 | 29,600 | 0 | 25,800 |
| 2024-12-06 | 0 | 54,200 | 0 | 28,300 | 0 | 25,900 |
| 2024-11-29 | 800 | 57,400 | 800 | 29,600 | 0 | 27,800 |
| 2024-11-22 | 0 | 56,400 | 0 | 24,300 | 0 | 32,100 |
| 2024-11-15 | 0 | 54,400 | 0 | 23,600 | 0 | 30,800 |
| 2024-11-08 | 0 | 52,400 | 0 | 21,600 | 0 | 30,800 |
| 2024-11-01 | 0 | 47,900 | 0 | 21,500 | 0 | 26,400 |
| 2024-10-25 | 0 | 46,600 | 0 | 20,300 | 0 | 26,300 |
| 2024-10-18 | 0 | 48,200 | 0 | 20,700 | 0 | 27,500 |
| 2024-10-11 | 0 | 48,900 | 0 | 20,700 | 0 | 28,200 |
| 2024-10-04 | 0 | 49,700 | 0 | 21,300 | 0 | 28,400 |
| 2024-09-27 | 0 | 50,400 | 0 | 21,400 | 0 | 29,000 |
| 2024-09-20 | 0 | 52,800 | 0 | 21,600 | 0 | 31,200 |
| 2024-09-13 | 0 | 54,100 | 0 | 22,500 | 0 | 31,600 |
| 2024-09-06 | 0 | 56,600 | 0 | 23,200 | 0 | 33,400 |
| 2024-08-30 | 0 | 55,700 | 0 | 23,100 | 0 | 32,600 |
| 2024-08-23 | 0 | 56,000 | 0 | 22,200 | 0 | 33,800 |
| 2024-08-16 | 0 | 58,900 | 0 | 22,200 | 0 | 36,700 |
| 2024-08-09 | 0 | 58,400 | 0 | 23,900 | 0 | 34,500 |
| 2024-08-02 | 0 | 71,400 | 0 | 46,800 | 0 | 24,600 |
| 2024-07-26 | 0 | 71,300 | 0 | 47,700 | 0 | 23,600 |
| 2024-07-19 | 0 | 69,700 | 0 | 47,400 | 0 | 22,300 |
| 2024-07-12 | 0 | 74,600 | 0 | 52,200 | 0 | 22,400 |
| 2024-07-05 | 0 | 74,000 | 0 | 51,400 | 0 | 22,600 |
| 2024-06-28 | 0 | 77,100 | 0 | 50,600 | 0 | 26,500 |
| 2024-06-21 | 0 | 78,200 | 0 | 49,100 | 0 | 29,100 |
| 2024-06-14 | 0 | 78,700 | 0 | 48,500 | 0 | 30,200 |
| 2024-06-07 | 0 | 77,100 | 0 | 46,600 | 0 | 30,500 |
| 2024-05-31 | 0 | 72,200 | 0 | 42,500 | 0 | 29,700 |
| 2024-05-24 | 0 | 75,300 | 0 | 43,400 | 0 | 31,900 |
| 2024-05-17 | 0 | 79,200 | 0 | 45,400 | 0 | 33,800 |
| 2024-05-10 | 0 | 81,500 | 0 | 40,300 | 0 | 41,200 |
| 2024-05-02 | 0 | 81,800 | 0 | 41,400 | 0 | 40,400 |
| 2024-04-26 | 0 | 81,900 | 0 | 40,400 | 0 | 41,500 |
| 2024-04-19 | 0 | 81,500 | 0 | 40,700 | 0 | 40,800 |
| 2024-04-12 | 0 | 83,600 | 0 | 40,300 | 0 | 43,300 |
| 2024-04-05 | 0 | 85,900 | 0 | 40,300 | 0 | 45,600 |
| 2024-03-29 | 0 | 90,800 | 0 | 42,100 | 0 | 48,700 |
| 2024-03-22 | 0 | 95,200 | 0 | 42,300 | 0 | 52,900 |
| 2024-03-15 | 0 | 97,800 | 0 | 40,600 | 0 | 57,200 |
| 2024-03-08 | 0 | 103,300 | 0 | 40,600 | 0 | 62,700 |
| 2024-03-01 | 0 | 106,100 | 0 | 40,900 | 0 | 65,200 |
| 2024-02-22 | 0 | 109,600 | 0 | 42,100 | 0 | 67,500 |
| 2024-02-16 | 0 | 116,300 | 0 | 43,000 | 0 | 73,300 |
| 2024-02-09 | 100 | 121,300 | 100 | 47,300 | 0 | 74,000 |
| 2024-02-02 | 0 | 119,900 | 0 | 44,800 | 0 | 75,100 |
| 2024-01-26 | 0 | 122,200 | 0 | 44,300 | 0 | 77,900 |
| 2024-01-19 | 0 | 130,000 | 0 | 44,300 | 0 | 85,700 |
| 2024-01-12 | 0 | 137,000 | 0 | 44,700 | 0 | 92,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 11,900 | 0.49% | ▼ | -500 | 1,189 | 1,232 | 1,189 | 1,225 | 3,400 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 12,400 | 0.51% | ▼ | -700 | 1,140 | 1,200 | 1,140 | 1,174 | 3,600 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 13,100 | 0.54% | ▼ | -500 | 1,195 | 1,195 | 1,134 | 1,170 | 3,300 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 13,600 | 0.56% | ▼ | -800 | 1,191 | 1,210 | 1,188 | 1,207 | 1,900 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 14,400 | 0.59% | ▼ | -100 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 |
| 2024-03-25 | モルガン・スタンレーMUFG証券株式会社 | 11,800 | 0.49% | ▼ | -2,200 | 1,198 | 1,199 | 1,167 | 1,198 | 4,400 |
| 2024-03-22 | MERRILL LYNCH INTERNATIONAL | 14,500 | 0.60% | ▼ | -400 | 1,116 | 1,214 | 1,116 | 1,207 | 8,400 |
| 2024-03-21 | MERRILL LYNCH INTERNATIONAL | 14,900 | 0.61% | ▼ | -500 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 14,000 | 0.58% | ▼ | -2,400 | 1,114 | 1,145 | 1,113 | 1,134 | 5,300 |
| 2024-03-19 | MERRILL LYNCH INTERNATIONAL | 15,400 | 0.64% | ▼ | -1,100 | 1,063 | 1,115 | 1,063 | 1,113 | 4,100 |
| 2024-03-18 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▼ | -400 | 1,057 | 1,107 | 1,057 | 1,073 | 2,800 |
| 2024-03-15 | MERRILL LYNCH INTERNATIONAL | 16,900 | 0.70% | ▲ | 200 | 1,060 | 1,088 | 1,057 | 1,057 | 2,500 |
| 2024-03-14 | MERRILL LYNCH INTERNATIONAL | 16,700 | 0.69% | ▲ | 500 | 1,096 | 1,096 | 1,060 | 1,090 | 4,100 |
| 2024-03-13 | MERRILL LYNCH INTERNATIONAL | 16,200 | 0.67% | ▲ | 100 | 1,087 | 1,134 | 1,087 | 1,103 | 3,900 |
| 2024-03-12 | MERRILL LYNCH INTERNATIONAL | 16,100 | 0.66% | ▼ | -400 | 1,057 | 1,096 | 1,057 | 1,088 | 3,900 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▲ | 500 | 1,100 | 1,132 | 1,057 | 1,073 | 8,300 |
| 2024-03-07 | MERRILL LYNCH INTERNATIONAL | 16,000 | 0.66% | ▼ | -300 | 1,130 | 1,170 | 1,122 | 1,122 | 9,200 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 16,300 | 0.67% | ▼ | -200 | 1,181 | 1,188 | 1,128 | 1,160 | 6,600 |
| 2024-03-05 | MERRILL LYNCH INTERNATIONAL | 16,500 | 0.68% | ▼ | -400 | 1,122 | 1,215 | 1,059 | 1,215 | 9,300 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 16,900 | 0.70% | ▲ | 100 | 1,148 | 1,164 | 1,121 | 1,122 | 2,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 13:00 | Ｇ－スマサポ | 事業計画及び成長可能性に関する説明資料 |
| 20240109 | 10:00 | Ｇ－スマサポ | 株式会社エポスカードとの業務提携に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9342 | 1 | 株式会社スマサポ｜smartなくらしをsupportする | 2024-12-21 14:22:21 |
| 9342 | 2 | 「IR Agents」に、2024年9月期第3四半期に関する取材記事が公開されました | 株式会社スマサポ | 2024-09-26 00:29:14 |
| 9342 | 2 | 個人投資家向けIRセミナー「湘南投資勉強会」登壇のお知らせ | 株式会社スマサポ | 2024-07-26 21:28:17 |
| 9342 | 2 | 電子公告 | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:19 |
| 9342 | 2 | お問い合わせ | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:18 |
| 9342 | 2 | 免責事項 | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:17 |
| 9342 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:16 |
| 9342 | 2 | FAQ | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:14 |
| 9342 | 2 | IRカレンダー | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:13 |
| 9342 | 2 | 株価情報 | IR情報 | 株式会社スマサポ | 2024-06-18 23:20:12 |