| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 99 | 100 | 99 | 100 | 8,300 | 1 | 101% | 101% | 13% | ▲ | 100% | 99% | 102% | 83% | 105% |
| 20250212 | 100 | 102 | 100 | 100 | 102,200 | 0 | 100% | 100% | 1231% | -- | 100% | 98% | 103% | 83% | 105% |
| 20250213 | 101 | 103 | 100 | 101 | 63,200 | 1 | 101% | 100% | 62% | ▲ | 98% | 97% | 103% | 84% | 106% |
| 20250214 | 102 | 102 | 100 | 100 | 94,000 | -1 | 99% | 98% | 149% | ▼ | 99% | 100% | 107% | 83% | 101% |
| 20250217 | 100 | 100 | 99 | 99 | 37,900 | -1 | 99% | 99% | 40% | ▼▼ | 100% | 101% | 108% | 96% | 100% |
| 20250218 | 99 | 101 | 99 | 99 | 40,600 | 0 | 100% | 100% | 107% | -- | 99% | 99% | 107% | 96% | 100% |
| 20250219 | 100 | 102 | 99 | 99 | 101,800 | 0 | 100% | 99% | 251% | -- | 99% | 100% | 107% | 96% | 100% |
| 20250220 | 100 | 100 | 99 | 99 | 49,900 | 0 | 100% | 99% | 49% | -- | 101% | 101% | 108% | 96% | 100% |
| 20250225 | 99 | 101 | 98 | 100 | 44,500 | 1 | 101% | 101% | 89% | ▲ | 100% | 100% | 108% | 97% | 101% |
| 20250226 | 99 | 100 | 99 | 99 | 50,000 | -1 | 99% | 100% | 112% | ▼ | 99% | 98% | 107% | 97% | 100% |
| 20250227 | 100 | 100 | 99 | 99 | 20,900 | 0 | 100% | 99% | 42% | -- | 101% | 101% | 108% | 97% | 100% |
| 20250228 | 99 | 100 | 98 | 100 | 27,000 | 1 | 101% | 101% | 129% | ▲ | 100% | 101% | 108% | 99% | 101% |
| 20250303 | 99 | 100 | 99 | 99 | 20,600 | -1 | 99% | 100% | 76% | ▼ | 100% | 102% | 109% | 98% | 100% |
| 20250304 | 98 | 99 | 98 | 98 | 12,200 | -1 | 99% | 100% | 59% | ▼▼ | 100% | 101% | 108% | 97% | 100% |
| 20250305 | 98 | 99 | 98 | 98 | 19,600 | 0 | 100% | 100% | 161% | -- | 101% | 101% | 107% | 97% | 100% |
| 20250306 | 99 | 100 | 99 | 100 | 9,300 | 2 | 102% | 101% | 47% | ▲ | 101% | 103% | 107% | 99% | 102% |
| 20250307 | 99 | 101 | 99 | 100 | 18,000 | 0 | 100% | 101% | 194% | -- | 99% | 104% | 106% | 99% | 102% |
| 20250310 | 100 | 101 | 99 | 99 | 10,400 | -1 | 99% | 99% | 58% | ▼ | 100% | 106% | 107% | 98% | 101% |
| 20250311 | 99 | 101 | 98 | 99 | 61,300 | 0 | 100% | 100% | 589% | -- | 100% | 107% | 104% | 98% | 101% |
| 20250312 | 100 | 116 | 99 | 100 | 821,700 | 1 | 101% | 100% | 1340% | ▲ | 101% | 106% | 103% | 99% | 102% |
| 20250313 | 101 | 103 | 100 | 102 | 93,500 | 2 | 102% | 101% | 11% | ▲▲ | 102% | 104% | 102% | 100% | 104% |
| 20250314 | 102 | 114 | 100 | 104 | 458,500 | 2 | 102% | 102% | 490% | ▲▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20250317 | 104 | 114 | 101 | 105 | 525,200 | 1 | 101% | 101% | 115% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20250318 | 107 | 107 | 105 | 107 | 66,300 | 2 | 102% | 100% | 13% | ▲▲▲▲▲ | 99% | 99% | 97% | 100% | 109% |
| 20250319 | 107 | 108 | 105 | 106 | 56,800 | -1 | 99% | 99% | 86% | ▼ | 98% | 101% | 99% | 99% | 108% |
| 20250321 | 105 | 106 | 103 | 103 | 52,200 | -3 | 97% | 98% | 92% | ▼▼ | 102% | 101% | 101% | 96% | 105% |
| 20250324 | 103 | 111 | 102 | 105 | 333,800 | 2 | 102% | 102% | 639% | ▲ | 99% | 96% | 98% | 98% | 107% |
| 20250325 | 106 | 106 | 105 | 105 | 17,400 | 0 | 100% | 99% | 5% | -- | 100% | 98% | 98% | 98% | 107% |
| 20250326 | 106 | 107 | 105 | 106 | 175,900 | 1 | 101% | 100% | 1011% | ▲ | 98% | 98% | 98% | 99% | 108% |
| 20250327 | 106 | 107 | 104 | 104 | 75,200 | -2 | 98% | 98% | 43% | ▼ | 98% | 97% | 100% | 97% | 106% |
| 20250328 | 104 | 105 | 102 | 102 | 54,200 | -2 | 98% | 98% | 72% | ▼▼ | 99% | 97% | 102% | 95% | 104% |
| 20250331 | 102 | 102 | 99 | 101 | 135,500 | -1 | 99% | 99% | 250% | ▼▼▼ | 104% | 93% | 104% | 94% | 103% |
| 20250401 | 100 | 109 | 99 | 104 | 1,395,600 | 3 | 103% | 104% | 1030% | ▲ | 96% | 89% | 100% | 97% | 106% |
| 20250402 | 105 | 105 | 101 | 101 | 63,000 | -3 | 97% | 96% | 5% | ▼ | 99% | 93% | 105% | 94% | 103% |
| 20250403 | 100 | 101 | 99 | 99 | 139,700 | -2 | 98% | 99% | 222% | ▼▼ | 96% | 98% | 108% | 93% | 100% |
| 20250404 | 97 | 99 | 92 | 93 | 160,900 | -6 | 94% | 96% | 115% | ▼▼▼ | 103% | 109% | 117% | 87% | 100% |
| 20250408 | 90 | 99 | 89 | 93 | 2,952,300 | 0 | 100% | 103% | 1835% | -- | 98% | 114% | 115% | 87% | 100% |
| 20250409 | 91 | 92 | 88 | 89 | 112,100 | -4 | 96% | 98% | 4% | ▼ | 99% | 111% | 112% | 83% | 100% |
| 20250410 | 94 | 95 | 92 | 93 | 70,900 | 4 | 104% | 99% | 63% | ▲ | 103% | 105% | 114% | 87% | 104% |
| 20250411 | 92 | 95 | 92 | 95 | 81,900 | 2 | 102% | 103% | 116% | ▲▲ | 103% | 101% | 111% | 89% | 107% |
| 20250414 | 95 | 99 | 95 | 98 | 108,000 | 3 | 103% | 103% | 132% | ▲▲▲ | 106% | 99% | 107% | 92% | 110% |
| 20250415 | 98 | 105 | 98 | 104 | 1,073,200 | 6 | 106% | 106% | 994% | ▲▲▲▲ | 95% | 102% | 103% | 97% | 117% |
| 20250416 | 102 | 103 | 96 | 97 | 716,400 | -7 | 93% | 95% | 67% | ▼ | 98% | 106% | 107% | 91% | 109% |
| 20250417 | 98 | 98 | 95 | 96 | 96,400 | -1 | 99% | 98% | 13% | ▼▼ | 100% | 105% | 109% | 91% | 108% |
| 20250418 | 96 | 97 | 96 | 96 | 34,900 | 0 | 100% | 100% | 36% | -- | 99% | 103% | 107% | 91% | 108% |
| 20250421 | 98 | 107 | 96 | 97 | 4,460,700 | 1 | 101% | 99% | 12781% | ▲ | 106% | 105% | 0% | 92% | 109% |
| 20250422 | 98 | 124 | 98 | 104 | 7,675,800 | 7 | 107% | 106% | 172% | ▲▲ | 99% | 101% | 0% | 98% | 117% |
| 20250423 | 102 | 107 | 101 | 101 | 849,700 | -3 | 97% | 99% | 11% | ▼ | 98% | 103% | 0% | 95% | 113% |
| 20250424 | 102 | 102 | 99 | 100 | 177,200 | -1 | 99% | 98% | 21% | ▼▼ | 101% | 105% | 0% | 96% | 112% |
| 20250425 | 100 | 101 | 99 | 101 | 61,500 | 1 | 101% | 101% | 35% | ▲ | 103% | 104% | 0% | 97% | 113% |
| 20250428 | 100 | 107 | 100 | 103 | 1,873,300 | 2 | 102% | 103% | 3046% | ▲▲ | 99% | 102% | 0% | 99% | 116% |
| 20250430 | 103 | 107 | 101 | 102 | 1,290,500 | -1 | 99% | 99% | 69% | ▼ | 102% | 102% | 0% | 98% | 115% |
| 20250501 | 103 | 117 | 102 | 105 | 4,536,600 | 3 | 103% | 102% | 352% | ▲ | 99% | 0% | 0% | 100% | 118% |
| 20250502 | 105 | 106 | 102 | 104 | 175,000 | -1 | 99% | 99% | 4% | ▼ | 99% | 0% | 0% | 99% | 117% |
| 20250507 | 104 | 105 | 103 | 103 | 89,300 | -1 | 99% | 99% | 51% | ▼▼ | 100% | 0% | 0% | 98% | 116% |
| 20250508 | 105 | 105 | 104 | 105 | 70,400 | 2 | 102% | 100% | 79% | ▲ | % | % | % | 100% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 1,066,500 | 0 | 125,100 | 0 | 941,400 |
| 2025-04-25 | 0 | 1,326,800 | 0 | 218,800 | 0 | 1,108,000 |
| 2025-04-18 | 0 | 1,193,900 | 0 | 189,800 | 0 | 1,004,100 |
| 2025-04-11 | 0 | 1,093,300 | 0 | 159,800 | 0 | 933,500 |
| 2025-04-04 | 0 | 1,187,500 | 0 | 183,000 | 0 | 1,004,500 |
| 2025-03-28 | 0 | 1,296,800 | 0 | 227,900 | 0 | 1,068,900 |
| 2025-03-21 | 0 | 1,253,300 | 0 | 204,800 | 0 | 1,048,500 |
| 2025-03-14 | 0 | 1,235,600 | 0 | 212,900 | 0 | 1,022,700 |
| 2025-03-07 | 0 | 1,230,600 | 0 | 205,100 | 0 | 1,025,500 |
| 2025-02-28 | 0 | 1,231,800 | 0 | 194,500 | 0 | 1,037,300 |
| 2025-02-21 | 0 | 1,263,000 | 0 | 196,100 | 0 | 1,066,900 |
| 2025-02-14 | 0 | 1,232,300 | 0 | 213,600 | 0 | 1,018,700 |
| 2025-02-07 | 0 | 1,141,100 | 0 | 209,500 | 0 | 931,600 |
| 2025-01-31 | 0 | 1,126,400 | 0 | 190,100 | 0 | 936,300 |
| 2025-01-24 | 0 | 1,087,300 | 0 | 148,500 | 0 | 938,800 |
| 2025-01-17 | 119,900 | 550,900 | 119,900 | 166,300 | 0 | 384,600 |
| 2025-01-10 | 0 | 811,700 | 0 | 215,400 | 0 | 596,300 |
| 2024-12-27 | 0 | 869,700 | 0 | 209,300 | 0 | 660,400 |
| 2024-12-20 | 0 | 787,400 | 0 | 205,800 | 0 | 581,600 |
| 2024-12-13 | 0 | 782,000 | 0 | 200,400 | 0 | 581,600 |
| 2024-12-06 | 0 | 781,300 | 0 | 210,500 | 0 | 570,800 |
| 2024-11-29 | 0 | 827,300 | 0 | 208,200 | 0 | 619,100 |
| 2024-11-22 | 0 | 827,200 | 0 | 205,900 | 0 | 621,300 |
| 2024-11-15 | 0 | 761,700 | 0 | 287,300 | 0 | 474,400 |
| 2024-11-08 | 0 | 723,500 | 0 | 229,400 | 0 | 494,100 |
| 2024-11-01 | 0 | 720,500 | 0 | 244,900 | 0 | 475,600 |
| 2024-10-25 | 0 | 726,200 | 0 | 249,300 | 0 | 476,900 |
| 2024-10-18 | 0 | 767,700 | 0 | 296,100 | 0 | 471,600 |
| 2024-10-11 | 0 | 806,000 | 0 | 363,200 | 0 | 442,800 |
| 2024-10-04 | 0 | 815,600 | 0 | 357,800 | 0 | 457,800 |
| 2024-09-27 | 0 | 823,700 | 0 | 371,700 | 0 | 452,000 |
| 2024-09-20 | 0 | 839,300 | 0 | 370,900 | 0 | 468,400 |
| 2024-09-13 | 0 | 828,500 | 0 | 369,500 | 0 | 459,000 |
| 2024-09-06 | 0 | 922,600 | 0 | 468,000 | 0 | 454,600 |
| 2024-08-30 | 0 | 909,400 | 0 | 451,500 | 0 | 457,900 |
| 2024-08-23 | 0 | 913,100 | 0 | 439,500 | 0 | 473,600 |
| 2024-08-16 | 0 | 897,300 | 0 | 424,600 | 0 | 472,700 |
| 2024-08-09 | 0 | 834,200 | 0 | 455,900 | 0 | 378,300 |
| 2024-08-02 | 0 | 914,200 | 0 | 424,000 | 0 | 490,200 |
| 2024-07-26 | 0 | 890,500 | 0 | 380,000 | 0 | 510,500 |
| 2024-07-19 | 0 | 871,300 | 0 | 358,300 | 0 | 513,000 |
| 2024-07-12 | 0 | 942,100 | 0 | 422,500 | 0 | 519,600 |
| 2024-07-05 | 0 | 971,400 | 0 | 462,100 | 0 | 509,300 |
| 2024-06-28 | 0 | 972,600 | 0 | 463,600 | 0 | 509,000 |
| 2024-06-21 | 0 | 978,100 | 0 | 416,700 | 0 | 561,400 |
| 2024-06-14 | 0 | 999,200 | 0 | 361,800 | 0 | 637,400 |
| 2024-06-07 | 0 | 1,008,600 | 0 | 359,100 | 0 | 649,500 |
| 2024-05-31 | 0 | 1,018,500 | 0 | 353,500 | 0 | 665,000 |
| 2024-05-24 | 0 | 1,039,800 | 0 | 328,100 | 0 | 711,700 |
| 2024-05-17 | 0 | 928,200 | 0 | 400,900 | 0 | 527,300 |
| 2024-05-10 | 0 | 1,048,900 | 0 | 509,300 | 0 | 539,600 |
| 2024-05-02 | 0 | 1,057,100 | 0 | 539,800 | 0 | 517,300 |
| 2024-04-26 | 0 | 1,079,700 | 0 | 536,500 | 0 | 543,200 |
| 2024-04-19 | 0 | 1,058,500 | 0 | 442,900 | 0 | 615,600 |
| 2024-04-12 | 0 | 1,063,300 | 0 | 402,400 | 0 | 660,900 |
| 2024-04-05 | 0 | 1,064,700 | 0 | 340,400 | 0 | 724,300 |
| 2024-03-29 | 0 | 1,069,000 | 0 | 273,700 | 0 | 795,300 |
| 2024-03-22 | 0 | 1,011,700 | 0 | 309,500 | 0 | 702,200 |
| 2024-03-15 | 0 | 945,500 | 0 | 290,300 | 0 | 655,200 |
| 2024-03-08 | 0 | 938,200 | 0 | 274,600 | 0 | 663,600 |
| 2024-03-01 | 0 | 861,600 | 0 | 180,400 | 0 | 681,200 |
| 2024-02-22 | 0 | 876,500 | 0 | 235,500 | 0 | 641,000 |
| 2024-02-16 | 0 | 859,700 | 0 | 246,800 | 0 | 612,900 |
| 2024-02-09 | 0 | 812,500 | 0 | 213,500 | 0 | 599,000 |
| 2024-02-02 | 0 | 824,800 | 0 | 214,100 | 0 | 610,700 |
| 2024-01-26 | 0 | 831,800 | 0 | 212,800 | 0 | 619,000 |
| 2024-01-19 | 0 | 878,600 | 0 | 260,700 | 0 | 617,900 |
| 2024-01-12 | 0 | 929,900 | 0 | 303,800 | 0 | 626,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | Nomura International plc | 18,500 | 0.17% | ▼ | -62,800 | 99 | 105 | 99 | 103 | 282,600 |
| 2025-01-24 | UBS AG | 37,100 | 0.35% | ▼ | -36,900 | 99 | 105 | 99 | 103 | 282,600 |
| 2025-01-23 | Nomura International plc | 81,300 | 0.77% | ▲ | 14,200 | 99 | 100 | 98 | 99 | 140,000 |
| 2025-01-23 | UBS AG | 74,000 | 0.70% | ▲ | 11,000 | 99 | 100 | 98 | 99 | 140,000 |
| 2025-01-22 | Nomura International plc | 67,100 | 0.64% | ▲ | 14,100 | 101 | 102 | 99 | 100 | 361,500 |
| 2025-01-22 | UBS AG | 63,000 | 0.60% | ▲ | 101 | 102 | 99 | 100 | 361,500 | |
| 2025-01-21 | Nomura International plc | 53,000 | 0.50% | ▲ | 104 | 111 | 99 | 101 | 2,768,300 | |
| 2025-01-20 | 個人 | 0 | 0.00% | ▼ | -95,000 | 114 | 115 | 99 | 99 | 3,632,100 |
| 2025-01-17 | 個人 | 95,000 | 0.90% | ▲ | 100 | 125 | 98 | 120 | 18,502,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:40 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20250214 | 15:40 | 夢みつけ隊 | 令和7年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241114 | 15:40 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20241114 | 15:40 | 夢みつけ隊 | 令和7年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240814 | 10:00 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240814 | 10:00 | 夢みつけ隊 | 令和7年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240626 | 17:00 | 夢みつけ隊 | 公益財団法人 財務会計基準機構への加入状況について |
| 20240626 | 17:00 | 夢みつけ隊 | 支配株主等に関する事項について |
| 20240626 | 17:00 | 夢みつけ隊 | 「スタンダード市場」上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240520 | 16:00 | 夢みつけ隊 | 営業外収益及び特別損失の計上並びに業績予想と実績値との差異に関するお知らせ |
| 20240520 | 16:00 | 夢みつけ隊 | 令和6年3月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:10 | 夢みつけ隊 | 通期業績予想の修正に関するお知らせ |
| 20240214 | 15:10 | 夢みつけ隊 | 営業外収益（持分法による投資利益）の計上に関するお知らせ |
| 20240214 | 15:10 | 夢みつけ隊 | 令和6年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2673 | 1 | 夢みつけ隊株式会社. | 2025-05-09 02:28:00 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-21 12:17:15 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-21 12:17:14 |
| 2673 | 2 | 夢みつけ隊株式会社 | 2024-06-15 12:19:55 |