| 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 | 1,199 | 1,208 | 1,187 | 1,200 | 53,000 | 22 | 102% | 100% | 123% | ▲▲▲▲▲▲▲ | 99% | 103% | 101% | 100% | 114% |
| 20240925 | 1,200 | 1,200 | 1,185 | 1,192 | 23,800 | -8 | 99% | 99% | 45% | ▼ | 104% | 104% | 101% | 99% | 113% |
| 20240926 | 1,197 | 1,245 | 1,187 | 1,245 | 88,300 | 53 | 104% | 104% | 371% | ▲ | 98% | 99% | 96% | 100% | 118% |
| 20240927 | 1,250 | 1,250 | 1,213 | 1,225 | 108,700 | -20 | 98% | 98% | 123% | ▼ | 102% | 103% | 101% | 98% | 116% |
| 20240930 | 1,195 | 1,250 | 1,151 | 1,222 | 155,500 | -3 | 100% | 102% | 143% | ▼▼ | 102% | 100% | 98% | 98% | 116% |
| 20241001 | 1,222 | 1,249 | 1,222 | 1,241 | 39,100 | 19 | 102% | 102% | 25% | ▲ | 100% | 98% | 96% | 100% | 118% |
| 20241002 | 1,234 | 1,260 | 1,223 | 1,240 | 72,100 | -1 | 100% | 100% | 184% | ▼ | 99% | 97% | 95% | 100% | 117% |
| 20241003 | 1,250 | 1,266 | 1,235 | 1,235 | 45,700 | -5 | 100% | 99% | 63% | ▼▼ | 99% | 98% | 95% | 99% | 117% |
| 20241004 | 1,235 | 1,240 | 1,205 | 1,219 | 32,200 | -16 | 99% | 99% | 70% | ▼▼▼ | 99% | 98% | 94% | 98% | 115% |
| 20241007 | 1,230 | 1,230 | 1,209 | 1,212 | 35,400 | -7 | 99% | 99% | 110% | ▼▼▼▼ | 98% | 100% | 96% | 97% | 115% |
| 20241008 | 1,203 | 1,203 | 1,182 | 1,184 | 37,000 | -28 | 98% | 98% | 105% | ▼▼▼▼▼ | 101% | 100% | 97% | 95% | 112% |
| 20241009 | 1,200 | 1,224 | 1,196 | 1,213 | 37,600 | 29 | 102% | 101% | 102% | ▲ | 99% | 99% | 95% | 97% | 115% |
| 20241010 | 1,217 | 1,217 | 1,198 | 1,204 | 24,100 | -9 | 99% | 99% | 64% | ▼ | 99% | 99% | 98% | 97% | 114% |
| 20241011 | 1,201 | 1,211 | 1,194 | 1,194 | 22,800 | -10 | 99% | 99% | 95% | ▼▼ | 100% | 99% | 98% | 96% | 108% |
| 20241015 | 1,200 | 1,215 | 1,194 | 1,205 | 28,100 | 11 | 101% | 100% | 123% | ▲ | 100% | 97% | 97% | 97% | 108% |
| 20241016 | 1,205 | 1,211 | 1,199 | 1,201 | 20,800 | -4 | 100% | 100% | 74% | ▼ | 98% | 94% | 97% | 96% | 107% |
| 20241017 | 1,214 | 1,214 | 1,190 | 1,190 | 22,400 | -11 | 99% | 98% | 108% | ▼▼ | 98% | 95% | 97% | 96% | 104% |
| 20241018 | 1,207 | 1,207 | 1,186 | 1,187 | 24,600 | -3 | 100% | 98% | 110% | ▼▼▼ | 99% | 97% | 99% | 95% | 103% |
| 20241021 | 1,187 | 1,187 | 1,167 | 1,173 | 31,300 | -14 | 99% | 99% | 127% | ▼▼▼▼ | 97% | 97% | 99% | 94% | 100% |
| 20241022 | 1,180 | 1,180 | 1,139 | 1,141 | 36,900 | -32 | 97% | 97% | 118% | ▼▼▼▼▼ | 100% | 103% | 104% | 92% | 100% |
| 20241023 | 1,130 | 1,148 | 1,123 | 1,128 | 50,100 | -13 | 99% | 100% | 136% | ▼▼▼▼▼▼ | 102% | 103% | 104% | 91% | 100% |
| 20241024 | 1,131 | 1,153 | 1,128 | 1,148 | 24,600 | 20 | 102% | 102% | 49% | ▲ | 99% | 101% | 103% | 92% | 102% |
| 20241025 | 1,140 | 1,140 | 1,120 | 1,125 | 15,800 | -23 | 98% | 99% | 64% | ▼ | 103% | 103% | 105% | 91% | 100% |
| 20241028 | 1,116 | 1,147 | 1,116 | 1,147 | 10,200 | 22 | 102% | 103% | 65% | ▲ | 101% | 98% | 99% | 92% | 102% |
| 20241029 | 1,149 | 1,160 | 1,148 | 1,160 | 17,000 | 13 | 101% | 101% | 167% | ▲▲ | 99% | 98% | 99% | 93% | 103% |
| 20241030 | 1,154 | 1,163 | 1,139 | 1,139 | 41,100 | -21 | 98% | 99% | 242% | ▼ | 101% | 100% | 100% | 92% | 101% |
| 20241031 | 1,139 | 1,159 | 1,139 | 1,151 | 11,000 | 12 | 101% | 101% | 27% | ▲ | 99% | 101% | 100% | 93% | 102% |
| 20241101 | 1,142 | 1,145 | 1,130 | 1,130 | 18,400 | -21 | 98% | 99% | 167% | ▼ | 99% | 102% | 100% | 93% | 100% |
| 20241105 | 1,144 | 1,144 | 1,126 | 1,128 | 11,800 | -2 | 100% | 99% | 64% | ▼▼ | 100% | 103% | 101% | 93% | 100% |
| 20241106 | 1,138 | 1,144 | 1,128 | 1,136 | 13,000 | 8 | 101% | 100% | 110% | ▲ | 100% | 102% | 100% | 94% | 101% |
| 20241107 | 1,146 | 1,149 | 1,134 | 1,141 | 18,900 | 5 | 100% | 100% | 145% | ▲▲ | 100% | 99% | 100% | 94% | 101% |
| 20241108 | 1,147 | 1,148 | 1,136 | 1,148 | 23,000 | 7 | 101% | 100% | 122% | ▲▲▲ | 99% | 94% | 97% | 95% | 102% |
| 20241111 | 1,178 | 1,188 | 1,160 | 1,172 | 69,300 | 24 | 102% | 99% | 301% | ▲▲▲▲ | 99% | 93% | 97% | 97% | 104% |
| 20241112 | 1,184 | 1,186 | 1,167 | 1,170 | 30,000 | -2 | 100% | 99% | 43% | ▼ | 98% | 95% | 100% | 97% | 104% |
| 20241113 | 1,150 | 1,150 | 1,111 | 1,132 | 121,300 | -38 | 97% | 98% | 404% | ▼▼ | 98% | 97% | 101% | 94% | 101% |
| 20241114 | 1,134 | 1,134 | 1,105 | 1,108 | 34,900 | -24 | 98% | 98% | 29% | ▼▼▼ | 99% | 99% | 104% | 93% | 100% |
| 20241115 | 1,111 | 1,116 | 1,096 | 1,096 | 42,800 | -12 | 99% | 99% | 123% | ▼▼▼▼ | 100% | 102% | 105% | 92% | 100% |
| 20241118 | 1,100 | 1,101 | 1,085 | 1,096 | 49,300 | 0 | 100% | 100% | 115% | -- | 99% | 103% | 108% | 93% | 100% |
| 20241119 | 1,097 | 1,103 | 1,061 | 1,088 | 106,400 | -8 | 99% | 99% | 216% | ▼ | 101% | 105% | 109% | 93% | 100% |
| 20241120 | 1,088 | 1,097 | 1,082 | 1,097 | 46,900 | 9 | 101% | 101% | 44% | ▲ | 100% | 104% | 108% | 94% | 101% |
| 20241121 | 1,096 | 1,096 | 1,074 | 1,092 | 44,400 | -5 | 100% | 100% | 95% | ▼ | 102% | 104% | 109% | 93% | 100% |
| 20241122 | 1,092 | 1,118 | 1,088 | 1,118 | 25,500 | 26 | 102% | 102% | 57% | ▲ | 101% | 101% | 106% | 95% | 103% |
| 20241125 | 1,125 | 1,133 | 1,117 | 1,133 | 40,600 | 15 | 101% | 101% | 159% | ▲▲ | 101% | 102% | 105% | 97% | 104% |
| 20241126 | 1,126 | 1,141 | 1,120 | 1,141 | 25,100 | 8 | 101% | 101% | 62% | ▲▲▲ | 99% | 100% | 103% | 97% | 105% |
| 20241127 | 1,149 | 1,149 | 1,126 | 1,136 | 29,900 | -5 | 100% | 99% | 119% | ▼ | 100% | 101% | 105% | 97% | 104% |
| 20241128 | 1,134 | 1,141 | 1,129 | 1,135 | 17,600 | -1 | 100% | 100% | 59% | ▼▼ | 99% | 99% | 105% | 97% | 104% |
| 20241129 | 1,135 | 1,138 | 1,125 | 1,126 | 17,000 | -9 | 99% | 99% | 97% | ▼▼▼ | 101% | 101% | 105% | 96% | 103% |
| 20241202 | 1,129 | 1,145 | 1,123 | 1,143 | 35,400 | 17 | 102% | 101% | 208% | ▲ | 100% | 99% | 103% | 98% | 105% |
| 20241203 | 1,147 | 1,150 | 1,142 | 1,146 | 24,200 | 3 | 100% | 100% | 68% | ▲▲ | 99% | 100% | 102% | 98% | 105% |
| 20241204 | 1,139 | 1,150 | 1,120 | 1,124 | 42,600 | -22 | 98% | 99% | 176% | ▼ | 100% | 102% | 103% | 96% | 103% |
| 20241205 | 1,124 | 1,131 | 1,122 | 1,126 | 24,100 | 2 | 100% | 100% | 57% | ▲ | 101% | 102% | 103% | 96% | 103% |
| 20241206 | 1,133 | 1,140 | 1,124 | 1,140 | 17,000 | 14 | 101% | 101% | 71% | ▲▲ | 100% | 102% | 0% | 97% | 105% |
| 20241209 | 1,135 | 1,142 | 1,127 | 1,137 | 46,700 | -3 | 100% | 100% | 275% | ▼ | 100% | 104% | 0% | 97% | 105% |
| 20241210 | 1,145 | 1,149 | 1,138 | 1,142 | 30,500 | 5 | 100% | 100% | 65% | ▲ | 100% | 104% | 0% | 100% | 105% |
| 20241211 | 1,145 | 1,149 | 1,136 | 1,144 | 29,400 | 2 | 100% | 100% | 96% | ▲▲ | 101% | 103% | 0% | 100% | 105% |
| 20241212 | 1,149 | 1,166 | 1,146 | 1,160 | 39,300 | 16 | 101% | 101% | 134% | ▲▲▲ | 101% | 101% | 0% | 100% | 107% |
| 20241213 | 1,146 | 1,162 | 1,146 | 1,159 | 34,200 | -1 | 100% | 101% | 87% | ▼ | 101% | 99% | 0% | 100% | 107% |
| 20241216 | 1,174 | 1,198 | 1,174 | 1,187 | 40,500 | 28 | 102% | 101% | 118% | ▲ | 98% | 97% | 0% | 100% | 109% |
| 20241217 | 1,199 | 1,200 | 1,179 | 1,181 | 71,100 | -6 | 99% | 98% | 176% | ▼ | 99% | 0% | 0% | 99% | 108% |
| 20241218 | 1,171 | 1,173 | 1,145 | 1,155 | 90,700 | -26 | 98% | 99% | 128% | ▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20241219 | 1,150 | 1,159 | 1,145 | 1,159 | 30,600 | 4 | 100% | 101% | 34% | ▲ | 100% | 0% | 0% | 98% | 104% |
| 20241220 | 1,158 | 1,164 | 1,150 | 1,162 | 35,000 | 3 | 100% | 100% | 114% | ▲▲ | % | % | % | 98% | 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 | 16,700 | 43,200 | 4,900 | 12,100 | 11,800 | 31,100 |
| 2024-12-06 | 16,200 | 41,300 | 4,900 | 11,900 | 11,300 | 29,400 |
| 2024-11-29 | 16,000 | 41,100 | 4,900 | 12,200 | 11,100 | 28,900 |
| 2024-11-22 | 17,800 | 44,900 | 4,900 | 11,800 | 12,900 | 33,100 |
| 2024-11-15 | 21,800 | 76,200 | 4,900 | 45,500 | 16,900 | 30,700 |
| 2024-11-08 | 21,800 | 78,400 | 4,900 | 48,200 | 16,900 | 30,200 |
| 2024-11-01 | 15,600 | 85,800 | 4,900 | 48,300 | 10,700 | 37,500 |
| 2024-10-25 | 17,000 | 88,200 | 4,900 | 50,900 | 12,100 | 37,300 |
| 2024-10-18 | 33,100 | 95,900 | 4,900 | 56,800 | 28,200 | 39,100 |
| 2024-10-11 | 34,000 | 96,200 | 4,900 | 56,600 | 29,100 | 39,600 |
| 2024-10-04 | 35,200 | 95,500 | 4,900 | 56,700 | 30,300 | 38,800 |
| 2024-09-27 | 5,500 | 97,100 | 0 | 53,400 | 5,500 | 43,700 |
| 2024-09-20 | 1,000 | 114,800 | 0 | 57,400 | 1,000 | 57,400 |
| 2024-09-13 | 1,100 | 116,700 | 0 | 59,600 | 1,100 | 57,100 |
| 2024-09-06 | 1,900 | 116,000 | 0 | 58,300 | 1,900 | 57,700 |
| 2024-08-30 | 2,500 | 114,400 | 0 | 58,400 | 2,500 | 56,000 |
| 2024-08-23 | 1,900 | 113,800 | 0 | 60,300 | 1,900 | 53,500 |
| 2024-08-16 | 2,700 | 114,400 | 0 | 62,300 | 2,700 | 52,100 |
| 2024-08-09 | 3,900 | 131,100 | 0 | 69,800 | 3,900 | 61,300 |
| 2024-08-02 | 400 | 120,100 | 0 | 68,800 | 400 | 51,300 |
| 2024-07-26 | 2,000 | 125,800 | 0 | 75,400 | 2,000 | 50,400 |
| 2024-07-19 | 1,500 | 129,200 | 0 | 79,500 | 1,500 | 49,700 |
| 2024-07-12 | 2,100 | 127,600 | 0 | 77,700 | 2,100 | 49,900 |
| 2024-07-05 | 3,800 | 131,200 | 0 | 83,100 | 3,800 | 48,100 |
| 2024-06-28 | 7,500 | 105,100 | 0 | 46,900 | 7,500 | 58,200 |
| 2024-06-21 | 3,900 | 100,600 | 0 | 49,500 | 3,900 | 51,100 |
| 2024-06-14 | 3,600 | 133,900 | 0 | 88,100 | 3,600 | 45,800 |
| 2024-06-07 | 4,000 | 133,600 | 0 | 85,200 | 4,000 | 48,400 |
| 2024-05-31 | 2,200 | 137,900 | 0 | 85,400 | 2,200 | 52,500 |
| 2024-05-24 | 900 | 145,600 | 0 | 86,200 | 900 | 59,400 |
| 2024-05-17 | 400 | 143,700 | 0 | 89,600 | 400 | 54,100 |
| 2024-05-10 | 600 | 112,400 | 0 | 80,300 | 600 | 32,100 |
| 2024-05-02 | 800 | 108,000 | 0 | 80,300 | 800 | 27,700 |
| 2024-04-26 | 900 | 109,700 | 0 | 80,400 | 900 | 29,300 |
| 2024-04-19 | 500 | 112,000 | 0 | 82,200 | 500 | 29,800 |
| 2024-04-12 | 2,100 | 111,000 | 0 | 82,700 | 2,100 | 28,300 |
| 2024-04-05 | 10,400 | 112,100 | 1,100 | 84,400 | 9,300 | 27,700 |
| 2024-03-29 | 6,600 | 123,900 | 0 | 93,600 | 6,600 | 30,300 |
| 2024-03-22 | 5,800 | 121,600 | 0 | 90,400 | 5,800 | 31,200 |
| 2024-03-15 | 7,200 | 125,600 | 0 | 90,800 | 7,200 | 34,800 |
| 2024-03-08 | 3,800 | 133,400 | 0 | 97,300 | 3,800 | 36,100 |
| 2024-03-01 | 3,300 | 136,200 | 0 | 93,000 | 3,300 | 43,200 |
| 2024-02-22 | 3,000 | 137,100 | 0 | 92,300 | 3,000 | 44,800 |
| 2024-02-16 | 1,100 | 74,200 | 0 | 23,500 | 1,100 | 50,700 |
| 2024-02-09 | 900 | 57,800 | 0 | 16,800 | 900 | 41,000 |
| 2024-02-02 | 1,500 | 56,800 | 0 | 15,100 | 1,500 | 41,700 |
| 2024-01-26 | 1,800 | 59,200 | 0 | 16,200 | 1,800 | 43,000 |
| 2024-01-19 | 1,000 | 59,800 | 0 | 18,800 | 1,000 | 41,000 |
| 2024-01-12 | 3,600 | 59,200 | 2,400 | 17,300 | 1,200 | 41,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 15:30 | スペース | 役員及び執行役員の異動並びに組織変更に関するお知らせ |
| 20240823 | 15:00 | スペース | 子会社の設立に関するお知らせ |
| 20240807 | 15:00 | スペース | 2024年12月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20240807 | 15:00 | スペース | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240403 | 15:00 | スペース | 定款の一部変更に関するお知らせ |
| 20240213 | 15:00 | スペース | 2023年12月期 決算短信[日本基準]（連結） |
| 20240213 | 15:00 | スペース | 2023年12月期 通期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9622 | 1 | 株式会社 スペース | 2024-12-21 15:25:15 |
| 9622 | 2 | 2024.12.13IRニュース子会社の設立に関するお知らせ | 2024-12-13 16:34:06 |
| 9622 | 2 | 2024.11.15IRニュース役員及び執行役員の異動並びに組織変更に関するお知らせ | 2024-11-16 02:33:40 |
| 9622 | 2 | 2024.11.12IRニュース2024年12月期 第3四半期決算短信[日本基準]（連結） | 2024-11-13 01:33:49 |
| 9622 | 2 | 2024.11.12IRニュース2024年12月期 第3四半期決算説明資料 | 2024-11-13 01:33:47 |
| 9622 | 2 | 2024.11.08IRニュース業績予想及び配当予想の修正に関するお知らせ | 2024-11-09 00:33:37 |
| 9622 | 2 | 『繊研新聞』に、「SHIRUKOTTE」に関する記事が掲載されました｜株式会社 スペース | 2024-09-18 20:29:45 |
| 9622 | 2 | 『建設通信新聞』『建通新聞』に、「SHIRUKOTTE」に関する記事が掲載されました｜株式会社 スペース | 2024-09-13 16:29:25 |
| 9622 | 2 | 2024.09.09IRニュース第53期 中間株主通信を掲載しました | 2024-09-10 01:33:24 |
| 9622 | 2 | 『日刊建設工業新聞』に、「SHIRUKOTTE」に関する記事が掲載されました｜株式会社 スペース | 2024-09-05 21:29:30 |