| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,090 | 1,090 | 1,067 | 1,071 | 4,200 | 1 | 100% | 98% | 95% | ▲▲ | 99% | 107% | 120% | 100% | 119% |
| 20250121 | 1,083 | 1,083 | 1,068 | 1,075 | 800 | 4 | 100% | 99% | 19% | ▲▲▲ | 102% | 111% | 122% | 100% | 119% |
| 20250122 | 1,069 | 1,095 | 1,032 | 1,095 | 5,200 | 20 | 102% | 102% | 650% | ▲▲▲▲ | 103% | 111% | 122% | 100% | 122% |
| 20250123 | 1,065 | 1,095 | 1,065 | 1,095 | 300 | 0 | 100% | 103% | 6% | -- | 107% | 108% | 121% | 100% | 122% |
| 20250124 | 1,074 | 1,150 | 1,074 | 1,150 | 3,500 | 55 | 105% | 107% | 1167% | ▲ | 100% | 103% | 113% | 100% | 128% |
| 20250127 | 1,150 | 1,195 | 1,150 | 1,155 | 5,600 | 5 | 100% | 100% | 160% | ▲▲ | 103% | 102% | 113% | 100% | 128% |
| 20250128 | 1,152 | 1,190 | 1,152 | 1,187 | 5,200 | 32 | 103% | 103% | 93% | ▲▲▲ | 98% | 102% | 112% | 100% | 132% |
| 20250129 | 1,162 | 1,187 | 1,139 | 1,140 | 5,500 | -47 | 96% | 98% | 106% | ▼ | 101% | 103% | 113% | 96% | 127% |
| 20250130 | 1,145 | 1,180 | 1,145 | 1,160 | 2,200 | 20 | 102% | 101% | 40% | ▲ | 104% | 104% | 115% | 98% | 129% |
| 20250131 | 1,134 | 1,200 | 1,133 | 1,179 | 1,700 | 19 | 102% | 104% | 77% | ▲▲ | 100% | 100% | 114% | 99% | 128% |
| 20250203 | 1,180 | 1,180 | 1,144 | 1,180 | 1,000 | 1 | 100% | 100% | 59% | ▲▲▲ | 98% | 105% | 114% | 99% | 126% |
| 20250204 | 1,180 | 1,180 | 1,143 | 1,162 | 900 | -18 | 98% | 98% | 90% | ▼ | 101% | 105% | 115% | 98% | 120% |
| 20250205 | 1,172 | 1,193 | 1,172 | 1,180 | 2,200 | 18 | 102% | 101% | 244% | ▲ | 99% | 103% | 113% | 99% | 122% |
| 20250206 | 1,197 | 1,197 | 1,153 | 1,185 | 1,400 | 5 | 100% | 99% | 64% | ▲▲ | 102% | 110% | 124% | 100% | 123% |
| 20250207 | 1,155 | 1,220 | 1,155 | 1,173 | 7,900 | -12 | 99% | 102% | 564% | ▼ | 111% | 116% | 129% | 99% | 117% |
| 20250210 | 1,113 | 1,247 | 1,113 | 1,235 | 15,500 | 62 | 105% | 111% | 196% | ▲ | 98% | 106% | 116% | 100% | 119% |
| 20250212 | 1,231 | 1,246 | 1,178 | 1,211 | 12,500 | -24 | 98% | 98% | 81% | ▼ | 100% | 105% | 116% | 98% | 115% |
| 20250213 | 1,235 | 1,240 | 1,233 | 1,237 | 1,500 | 26 | 102% | 100% | 12% | ▲ | 103% | 106% | 116% | 100% | 118% |
| 20250214 | 1,230 | 1,270 | 1,229 | 1,270 | 3,700 | 33 | 103% | 103% | 247% | ▲▲ | 102% | 102% | 113% | 100% | 119% |
| 20250217 | 1,270 | 1,290 | 1,260 | 1,290 | 3,200 | 20 | 102% | 102% | 86% | ▲▲▲ | 101% | 101% | 111% | 100% | 120% |
| 20250218 | 1,289 | 1,299 | 1,253 | 1,299 | 2,000 | 9 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 98% | 110% | 100% | 121% |
| 20250219 | 1,299 | 1,300 | 1,275 | 1,294 | 5,200 | -5 | 100% | 100% | 260% | ▼ | 100% | 98% | 111% | 100% | 118% |
| 20250220 | 1,294 | 1,299 | 1,270 | 1,299 | 1,900 | 5 | 100% | 100% | 37% | ▲ | 106% | 103% | 115% | 100% | 119% |
| 20250225 | 1,229 | 1,299 | 1,229 | 1,299 | 8,400 | 0 | 100% | 106% | 442% | -- | 98% | 105% | 110% | 100% | 114% |
| 20250226 | 1,291 | 1,291 | 1,250 | 1,270 | 4,000 | -29 | 98% | 98% | 48% | ▼ | 99% | 106% | 111% | 98% | 111% |
| 20250227 | 1,280 | 1,280 | 1,254 | 1,270 | 2,500 | 0 | 100% | 99% | 63% | -- | 98% | 106% | 112% | 98% | 111% |
| 20250228 | 1,270 | 1,273 | 1,250 | 1,250 | 3,700 | -20 | 98% | 98% | 148% | ▼ | 102% | 108% | 112% | 96% | 110% |
| 20250303 | 1,250 | 1,271 | 1,240 | 1,271 | 1,900 | 21 | 102% | 102% | 51% | ▲ | 105% | 112% | 106% | 98% | 110% |
| 20250304 | 1,280 | 1,350 | 1,270 | 1,350 | 4,900 | 79 | 106% | 105% | 258% | ▲▲ | 100% | 106% | 97% | 100% | 116% |
| 20250305 | 1,351 | 1,358 | 1,327 | 1,351 | 4,700 | 1 | 100% | 100% | 96% | ▲▲▲ | 100% | 103% | 97% | 100% | 116% |
| 20250306 | 1,344 | 1,380 | 1,333 | 1,350 | 8,600 | -1 | 100% | 100% | 183% | ▼ | 99% | 100% | 91% | 100% | 116% |
| 20250307 | 1,362 | 1,384 | 1,345 | 1,352 | 4,900 | 2 | 100% | 99% | 57% | ▲ | 104% | 104% | 88% | 100% | 115% |
| 20250310 | 1,370 | 1,480 | 1,365 | 1,431 | 91,700 | 79 | 106% | 104% | 1871% | ▲▲ | 99% | 101% | 81% | 100% | 122% |
| 20250311 | 1,409 | 1,460 | 1,370 | 1,388 | 19,100 | -43 | 97% | 99% | 21% | ▼ | 99% | 102% | 82% | 97% | 118% |
| 20250312 | 1,370 | 1,405 | 1,347 | 1,358 | 8,000 | -30 | 98% | 99% | 42% | ▼▼ | 100% | 100% | 83% | 95% | 112% |
| 20250313 | 1,356 | 1,420 | 1,356 | 1,361 | 11,300 | 3 | 100% | 100% | 141% | ▲ | 102% | 95% | 78% | 95% | 112% |
| 20250314 | 1,391 | 1,419 | 1,360 | 1,419 | 5,700 | 58 | 104% | 102% | 50% | ▲▲ | 98% | 92% | 76% | 99% | 115% |
| 20250317 | 1,419 | 1,419 | 1,350 | 1,394 | 8,100 | -25 | 98% | 98% | 142% | ▼ | 98% | 90% | 78% | 97% | 112% |
| 20250318 | 1,384 | 1,384 | 1,350 | 1,354 | 4,700 | -40 | 97% | 98% | 58% | ▼▼ | 98% | 90% | 81% | 95% | 108% |
| 20250319 | 1,340 | 1,340 | 1,292 | 1,315 | 10,200 | -39 | 97% | 98% | 217% | ▼▼▼ | 101% | 88% | 83% | 92% | 105% |
| 20250321 | 1,300 | 1,358 | 1,291 | 1,309 | 11,300 | -6 | 100% | 101% | 111% | ▼▼▼▼ | 95% | 86% | 83% | 91% | 105% |
| 20250324 | 1,301 | 1,302 | 1,231 | 1,240 | 14,600 | -69 | 95% | 95% | 129% | ▼▼▼▼▼ | 95% | 89% | 86% | 87% | 100% |
| 20250325 | 1,261 | 1,275 | 1,201 | 1,201 | 7,200 | -39 | 97% | 95% | 49% | ▼▼▼▼▼▼ | 95% | 90% | 90% | 84% | 100% |
| 20250326 | 1,200 | 1,202 | 1,126 | 1,141 | 15,700 | -60 | 95% | 95% | 218% | ▼▼▼▼▼▼▼ | 96% | 92% | 94% | 80% | 100% |
| 20250327 | 1,135 | 1,135 | 1,083 | 1,090 | 22,600 | -51 | 96% | 96% | 144% | ▼▼▼▼▼▼▼▼ | 106% | 94% | 100% | 76% | 100% |
| 20250328 | 1,060 | 1,122 | 1,060 | 1,122 | 13,700 | 32 | 103% | 106% | 61% | ▲ | 95% | 88% | 94% | 78% | 103% |
| 20250331 | 1,132 | 1,136 | 1,029 | 1,079 | 11,200 | -43 | 96% | 95% | 82% | ▼ | 97% | 85% | 98% | 75% | 100% |
| 20250401 | 1,083 | 1,110 | 1,048 | 1,048 | 4,600 | -31 | 97% | 97% | 41% | ▼▼ | 96% | 89% | 102% | 73% | 100% |
| 20250402 | 1,040 | 1,041 | 999 | 1,001 | 14,400 | -47 | 96% | 96% | 313% | ▼▼▼ | 101% | 109% | 107% | 70% | 100% |
| 20250403 | 990 | 1,000 | 970 | 999 | 12,100 | -2 | 100% | 101% | 84% | ▼▼▼▼ | 93% | 110% | 0% | 70% | 100% |
| 20250404 | 984 | 984 | 867 | 920 | 19,100 | -79 | 92% | 93% | 158% | ▼▼▼▼▼ | 100% | 119% | 0% | 64% | 100% |
| 20250408 | 890 | 938 | 890 | 891 | 6,200 | -29 | 97% | 100% | 32% | ▼▼▼▼▼▼ | 103% | 115% | 0% | 62% | 100% |
| 20250409 | 906 | 930 | 861 | 930 | 12,900 | 39 | 104% | 103% | 208% | ▲ | 107% | 103% | 0% | 66% | 104% |
| 20250410 | 1,005 | 1,080 | 1,000 | 1,080 | 21,000 | 150 | 116% | 107% | 163% | ▲▲ | 93% | 91% | 0% | 76% | 121% |
| 20250411 | 1,139 | 1,139 | 1,000 | 1,055 | 14,600 | -25 | 98% | 93% | 70% | ▼ | 99% | 101% | 0% | 74% | 118% |
| 20250414 | 1,055 | 1,087 | 1,013 | 1,046 | 4,400 | -9 | 99% | 99% | 30% | ▼▼ | 95% | 99% | 0% | 74% | 117% |
| 20250415 | 1,072 | 1,072 | 1,006 | 1,018 | 1,500 | -28 | 97% | 95% | 34% | ▼▼▼ | 102% | 0% | 0% | 73% | 114% |
| 20250416 | 1,018 | 1,043 | 1,000 | 1,039 | 5,800 | 21 | 102% | 102% | 387% | ▲ | 99% | 0% | 0% | 77% | 117% |
| 20250417 | 1,044 | 1,055 | 1,022 | 1,032 | 1,900 | -7 | 99% | 99% | 33% | ▼ | 105% | 0% | 0% | 78% | 116% |
| 20250418 | 1,010 | 1,247 | 1,003 | 1,063 | 135,800 | 31 | 103% | 105% | 7147% | ▲ | % | % | % | 81% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 79,000 | 0 | 54,100 | 0 | 24,900 |
| 2025-04-04 | 0 | 94,100 | 0 | 63,400 | 0 | 30,700 |
| 2025-03-28 | 0 | 91,100 | 0 | 45,900 | 0 | 45,200 |
| 2025-03-21 | 0 | 77,100 | 0 | 32,500 | 0 | 44,600 |
| 2025-03-14 | 0 | 73,300 | 0 | 32,500 | 0 | 40,800 |
| 2025-03-07 | 0 | 73,300 | 0 | 54,200 | 0 | 19,100 |
| 2025-02-28 | 0 | 66,900 | 0 | 49,300 | 0 | 17,600 |
| 2025-02-21 | 0 | 69,000 | 0 | 51,800 | 0 | 17,200 |
| 2025-02-14 | 0 | 70,000 | 0 | 53,800 | 0 | 16,200 |
| 2025-02-07 | 0 | 67,000 | 0 | 48,600 | 0 | 18,400 |
| 2025-01-31 | 0 | 70,300 | 0 | 47,800 | 0 | 22,500 |
| 2025-01-24 | 0 | 70,800 | 0 | 53,000 | 0 | 17,800 |
| 2025-01-17 | 0 | 70,600 | 0 | 51,800 | 0 | 18,800 |
| 2025-01-10 | 0 | 73,400 | 0 | 51,200 | 0 | 22,200 |
| 2024-12-27 | 0 | 73,500 | 0 | 50,700 | 0 | 22,800 |
| 2024-12-20 | 0 | 66,700 | 0 | 45,100 | 0 | 21,600 |
| 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 |
|---|---|---|---|
| 20241223 | 10:30 | Ｇ－スマサポ | 支配株主等に関する事項について |
| 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 | 2025-04-19 07:24:44 |
| 9342 | 2 | 2025年９月期 第1四半期決算説明後のQ＆A動画公開に関するお知らせ | 株式会社スマサポ | 2025-02-20 03:28:47 |
| 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 |