| 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 | 352 | 354 | 352 | 352 | 3,500 | 0 | 100% | 100% | 51% | -- | 102% | 103% | 109% | 93% | 101% |
| 20250121 | 353 | 360 | 352 | 360 | 8,400 | 8 | 102% | 102% | 240% | ▲ | 100% | 100% | 107% | 95% | 104% |
| 20250122 | 362 | 363 | 358 | 361 | 7,200 | 1 | 100% | 100% | 86% | ▲▲ | 99% | 100% | 107% | 96% | 104% |
| 20250123 | 361 | 361 | 356 | 356 | 4,200 | -5 | 99% | 99% | 58% | ▼ | 100% | 102% | 108% | 96% | 103% |
| 20250124 | 356 | 362 | 356 | 357 | 4,800 | 1 | 100% | 100% | 114% | ▲ | 101% | 102% | 108% | 97% | 103% |
| 20250127 | 357 | 362 | 357 | 362 | 15,300 | 5 | 101% | 101% | 319% | ▲▲ | 99% | 100% | 106% | 99% | 104% |
| 20250128 | 364 | 364 | 358 | 362 | 8,300 | 0 | 100% | 99% | 54% | -- | 100% | 101% | 106% | 99% | 104% |
| 20250129 | 363 | 363 | 359 | 362 | 3,000 | 0 | 100% | 100% | 36% | -- | 101% | 100% | 107% | 99% | 104% |
| 20250130 | 362 | 364 | 361 | 364 | 2,700 | 2 | 101% | 101% | 90% | ▲ | 100% | 100% | 106% | 100% | 103% |
| 20250131 | 363 | 365 | 362 | 362 | 4,500 | -2 | 99% | 100% | 167% | ▼ | 100% | 101% | 106% | 99% | 103% |
| 20250203 | 364 | 365 | 362 | 365 | 6,200 | 3 | 101% | 100% | 138% | ▲ | 99% | 101% | 106% | 100% | 104% |
| 20250204 | 365 | 365 | 361 | 361 | 5,000 | -4 | 99% | 99% | 81% | ▼ | 101% | 104% | 106% | 99% | 103% |
| 20250205 | 360 | 365 | 360 | 363 | 3,400 | 2 | 101% | 101% | 68% | ▲ | 101% | 106% | 106% | 99% | 103% |
| 20250206 | 360 | 363 | 360 | 363 | 2,400 | 0 | 100% | 101% | 71% | -- | 101% | 105% | 104% | 99% | 103% |
| 20250207 | 363 | 368 | 363 | 367 | 6,500 | 4 | 101% | 101% | 271% | ▲ | 101% | 104% | 103% | 100% | 104% |
| 20250210 | 367 | 370 | 367 | 369 | 6,300 | 2 | 101% | 101% | 97% | ▲▲ | 101% | 104% | 102% | 100% | 105% |
| 20250212 | 371 | 377 | 371 | 376 | 10,000 | 7 | 102% | 101% | 159% | ▲▲▲ | 101% | 102% | 99% | 100% | 107% |
| 20250213 | 378 | 381 | 375 | 381 | 8,300 | 5 | 101% | 101% | 83% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 108% |
| 20250214 | 381 | 382 | 374 | 374 | 9,900 | -7 | 98% | 98% | 119% | ▼ | 101% | 101% | 98% | 98% | 106% |
| 20250217 | 380 | 385 | 375 | 383 | 18,800 | 9 | 102% | 101% | 190% | ▲ | 101% | 99% | 98% | 100% | 109% |
| 20250218 | 382 | 390 | 382 | 384 | 16,600 | 1 | 100% | 101% | 88% | ▲▲ | 101% | 99% | 97% | 100% | 108% |
| 20250219 | 382 | 388 | 382 | 386 | 13,700 | 2 | 101% | 101% | 83% | ▲▲▲ | 99% | 97% | 96% | 100% | 108% |
| 20250220 | 388 | 388 | 382 | 383 | 11,000 | -3 | 99% | 99% | 80% | ▼ | 99% | 99% | 96% | 99% | 108% |
| 20250225 | 383 | 385 | 380 | 380 | 10,400 | -3 | 99% | 99% | 95% | ▼▼ | 99% | 99% | 97% | 98% | 106% |
| 20250226 | 380 | 380 | 374 | 377 | 10,000 | -3 | 99% | 99% | 96% | ▼▼▼ | 99% | 99% | 97% | 98% | 104% |
| 20250227 | 377 | 377 | 373 | 373 | 3,000 | -4 | 99% | 99% | 30% | ▼▼▼▼ | 101% | 100% | 98% | 97% | 103% |
| 20250228 | 373 | 378 | 371 | 378 | 8,200 | 5 | 101% | 101% | 273% | ▲ | 100% | 99% | 98% | 98% | 105% |
| 20250303 | 376 | 385 | 373 | 375 | 7,700 | -3 | 99% | 100% | 94% | ▼ | 100% | 100% | 98% | 97% | 104% |
| 20250304 | 373 | 375 | 373 | 374 | 2,100 | -1 | 100% | 100% | 27% | ▼▼ | 100% | 100% | 98% | 97% | 104% |
| 20250305 | 372 | 374 | 370 | 373 | 7,800 | -1 | 100% | 100% | 371% | ▼▼▼ | 100% | 99% | 98% | 97% | 103% |
| 20250306 | 372 | 373 | 372 | 373 | 3,100 | 0 | 100% | 100% | 40% | -- | 99% | 98% | 97% | 97% | 103% |
| 20250307 | 374 | 374 | 371 | 372 | 2,800 | -1 | 100% | 99% | 90% | ▼ | 100% | 99% | 98% | 96% | 102% |
| 20250310 | 371 | 372 | 370 | 371 | 4,300 | -1 | 100% | 100% | 154% | ▼▼ | 99% | 99% | 98% | 96% | 102% |
| 20250311 | 370 | 371 | 362 | 367 | 18,200 | -4 | 99% | 99% | 423% | ▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20250312 | 368 | 368 | 363 | 365 | 9,200 | -2 | 99% | 99% | 51% | ▼▼▼▼ | 100% | 100% | 117% | 95% | 100% |
| 20250313 | 368 | 368 | 365 | 367 | 2,000 | 2 | 101% | 100% | 22% | ▲ | 99% | 99% | 122% | 95% | 101% |
| 20250314 | 369 | 369 | 367 | 367 | 3,000 | 0 | 100% | 99% | 150% | -- | 100% | 98% | 124% | 95% | 101% |
| 20250317 | 367 | 369 | 362 | 366 | 6,300 | -1 | 100% | 100% | 210% | ▼ | 100% | 99% | 124% | 95% | 100% |
| 20250318 | 366 | 367 | 365 | 367 | 41,400 | 1 | 100% | 100% | 657% | ▲ | 99% | 99% | 124% | 95% | 101% |
| 20250319 | 367 | 368 | 363 | 364 | 13,200 | -3 | 99% | 99% | 32% | ▼ | 99% | 100% | 126% | 94% | 100% |
| 20250321 | 364 | 366 | 361 | 361 | 8,900 | -3 | 99% | 99% | 67% | ▼▼ | 99% | 101% | 127% | 94% | 100% |
| 20250324 | 360 | 361 | 357 | 358 | 21,200 | -3 | 99% | 99% | 238% | ▼▼▼ | 100% | 101% | 127% | 93% | 100% |
| 20250325 | 361 | 362 | 358 | 362 | 5,400 | 4 | 101% | 100% | 25% | ▲ | 100% | 99% | 127% | 95% | 101% |
| 20250326 | 362 | 363 | 360 | 363 | 9,800 | 1 | 100% | 100% | 181% | ▲▲ | 100% | 99% | 126% | 96% | 101% |
| 20250327 | 363 | 364 | 361 | 363 | 6,100 | 0 | 100% | 100% | 62% | -- | 99% | 96% | 125% | 96% | 101% |
| 20250328 | 367 | 370 | 363 | 363 | 9,600 | 0 | 100% | 99% | 157% | -- | 99% | 97% | 128% | 96% | 101% |
| 20250331 | 359 | 365 | 356 | 356 | 14,600 | -7 | 98% | 99% | 152% | ▼ | 100% | 93% | 128% | 95% | 100% |
| 20250401 | 358 | 361 | 356 | 358 | 5,300 | 2 | 101% | 100% | 36% | ▲ | 99% | 92% | 129% | 96% | 101% |
| 20250402 | 356 | 362 | 350 | 351 | 18,200 | -7 | 98% | 99% | 343% | ▼ | 100% | 100% | 131% | 94% | 100% |
| 20250403 | 349 | 354 | 346 | 350 | 14,300 | -1 | 100% | 100% | 79% | ▼▼ | 98% | 127% | 0% | 94% | 100% |
| 20250404 | 339 | 346 | 331 | 332 | 21,400 | -18 | 95% | 98% | 150% | ▼▼▼ | 108% | 147% | 0% | 89% | 100% |
| 20250408 | 305 | 338 | 305 | 329 | 17,100 | -3 | 99% | 108% | 80% | ▼▼▼▼ | 101% | 140% | 0% | 89% | 100% |
| 20250409 | 325 | 328 | 320 | 327 | 7,800 | -2 | 99% | 101% | 46% | ▼▼▼▼▼ | 98% | 127% | 0% | 89% | 100% |
| 20250410 | 357 | 357 | 342 | 350 | 16,700 | 23 | 107% | 98% | 214% | ▲ | 100% | 106% | 0% | 95% | 107% |
| 20250411 | 430 | 430 | 430 | 430 | 54,900 | 80 | 123% | 100% | 329% | ▲▲ | 97% | 99% | 0% | 100% | 131% |
| 20250414 | 462 | 475 | 444 | 449 | 461,900 | 19 | 104% | 97% | 841% | ▲▲▲ | 103% | 104% | 0% | 100% | 137% |
| 20250415 | 442 | 459 | 442 | 454 | 68,400 | 5 | 101% | 103% | 15% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 139% |
| 20250416 | 452 | 459 | 448 | 450 | 48,700 | -4 | 99% | 100% | 71% | ▼ | 101% | 0% | 0% | 99% | 138% |
| 20250417 | 450 | 456 | 450 | 456 | 20,000 | 6 | 101% | 101% | 41% | ▲ | 100% | 0% | 0% | 100% | 139% |
| 20250418 | 456 | 459 | 455 | 458 | 26,100 | 2 | 100% | 100% | 131% | ▲▲ | % | % | % | 100% | 140% |
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 | 2,000 | 556,100 | 2,000 | 529,800 | 0 | 26,300 |
| 2025-04-04 | 0 | 572,800 | 0 | 534,400 | 0 | 38,400 |
| 2025-03-28 | 0 | 577,800 | 0 | 538,800 | 0 | 39,000 |
| 2025-03-21 | 0 | 576,400 | 0 | 535,600 | 0 | 40,800 |
| 2025-03-14 | 0 | 539,600 | 0 | 492,900 | 0 | 46,700 |
| 2025-03-07 | 0 | 531,900 | 0 | 488,300 | 0 | 43,600 |
| 2025-02-28 | 0 | 534,800 | 0 | 486,900 | 0 | 47,900 |
| 2025-02-21 | 0 | 536,800 | 0 | 483,900 | 0 | 52,900 |
| 2025-02-14 | 0 | 536,000 | 0 | 486,000 | 0 | 50,000 |
| 2025-02-07 | 0 | 537,400 | 0 | 472,400 | 0 | 65,000 |
| 2025-01-31 | 0 | 537,600 | 0 | 472,000 | 0 | 65,600 |
| 2025-01-24 | 0 | 536,000 | 0 | 470,500 | 0 | 65,500 |
| 2025-01-17 | 0 | 539,500 | 0 | 469,900 | 0 | 69,600 |
| 2025-01-10 | 300 | 546,500 | 300 | 472,400 | 0 | 74,100 |
| 2024-12-27 | 0 | 555,600 | 0 | 476,600 | 0 | 79,000 |
| 2024-12-20 | 0 | 536,400 | 0 | 460,400 | 0 | 76,000 |
| 2024-12-13 | 0 | 531,900 | 0 | 458,400 | 0 | 73,500 |
| 2024-12-06 | 0 | 531,300 | 0 | 458,200 | 0 | 73,100 |
| 2024-11-29 | 0 | 529,200 | 0 | 457,800 | 0 | 71,400 |
| 2024-11-22 | 0 | 526,700 | 0 | 456,100 | 0 | 70,600 |
| 2024-11-15 | 0 | 529,600 | 0 | 452,200 | 0 | 77,400 |
| 2024-11-08 | 0 | 537,700 | 0 | 452,300 | 0 | 85,400 |
| 2024-11-01 | 0 | 534,800 | 0 | 450,000 | 0 | 84,800 |
| 2024-10-25 | 0 | 546,700 | 0 | 459,300 | 0 | 87,400 |
| 2024-10-18 | 0 | 560,300 | 0 | 462,900 | 0 | 97,400 |
| 2024-10-11 | 0 | 572,300 | 0 | 462,000 | 0 | 110,300 |
| 2024-10-04 | 0 | 554,600 | 0 | 450,900 | 0 | 103,700 |
| 2024-09-27 | 0 | 545,800 | 0 | 447,700 | 0 | 98,100 |
| 2024-09-20 | 0 | 499,300 | 0 | 431,600 | 0 | 67,700 |
| 2024-09-13 | 0 | 521,200 | 0 | 433,100 | 0 | 88,100 |
| 2024-09-06 | 0 | 563,700 | 0 | 435,900 | 0 | 127,800 |
| 2024-08-30 | 700 | 506,100 | 700 | 435,700 | 0 | 70,400 |
| 2024-08-23 | 0 | 439,500 | 0 | 418,400 | 0 | 21,100 |
| 2024-08-16 | 0 | 441,100 | 0 | 416,000 | 0 | 25,100 |
| 2024-08-09 | 0 | 452,900 | 0 | 411,800 | 0 | 41,100 |
| 2024-08-02 | 0 | 479,700 | 0 | 427,000 | 0 | 52,700 |
| 2024-07-26 | 0 | 485,400 | 0 | 427,000 | 0 | 58,400 |
| 2024-07-19 | 0 | 483,100 | 0 | 425,800 | 0 | 57,300 |
| 2024-07-12 | 0 | 479,300 | 0 | 426,700 | 0 | 52,600 |
| 2024-07-05 | 0 | 519,200 | 0 | 459,800 | 0 | 59,400 |
| 2024-06-28 | 0 | 535,200 | 0 | 464,700 | 0 | 70,500 |
| 2024-06-21 | 0 | 535,200 | 0 | 465,000 | 0 | 70,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-01 | UBS AG | 46,600 | 0.49% | ▼ | -7,200 | 384 | 388 | 384 | 386 | 6,600 |
| 2024-10-28 | UBS AG | 53,800 | 0.57% | ▼ | -10,000 | 380 | 388 | 377 | 388 | 20,000 |
| 2024-10-23 | UBS AG | 63,800 | 0.68% | ▼ | -6,100 | 386 | 388 | 382 | 383 | 8,800 |
| 2024-10-11 | UBS AG | 69,900 | 0.74% | ▲ | 16,400 | 376 | 383 | 367 | 367 | 84,400 |
| 2024-10-10 | UBS AG | 53,500 | 0.57% | ▼ | 2,600 | 392 | 392 | 385 | 390 | 37,200 |
| 2024-10-09 | UBS AG | 50,900 | 0.84% | ▼ | -3,700 | 380 | 390 | 380 | 390 | 29,000 |
| 2024-10-08 | UBS AG | 54,600 | 0.90% | ▲ | 7,800 | 387 | 387 | 375 | 375 | 28,000 |
| 2024-10-07 | UBS AG | 46,800 | 0.77% | ▼ | -2,400 | 378 | 388 | 378 | 383 | 34,200 |
| 2024-10-02 | UBS AG | 49,200 | 0.81% | ▲ | 5,200 | 370 | 377 | 366 | 374 | 65,600 |
| 2024-09-30 | UBS AG | 44,000 | 0.73% | ▲ | 8,900 | 376 | 388 | 371 | 373 | 73,600 |
| 2024-09-27 | UBS AG | 35,100 | 0.58% | ▼ | -3,000 | 399 | 400 | 387 | 389 | 39,500 |
| 2024-09-25 | UBS AG | 38,100 | 0.63% | ▲ | 6,100 | 408 | 415 | 391 | 396 | 130,700 |
| 2024-09-24 | UBS AG | 32,000 | 0.53% | ▲ | 456 | 459 | 410 | 410 | 374,000 | |
| 2024-08-30 | Nomura International plc | 26,500 | 0.44% | ▼ | -4,700 | 451 | 458 | 443 | 452 | 240,600 |
| 2024-08-29 | Nomura International plc | 31,200 | 0.52% | ▼ | 467 | 474 | 467 | 467 | 186,700 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UM2V | 350 | 2024-11-01 09:43 | ホームポジション株式会社 | ケイアイスター不動産株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2999 | 2 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:48 |
| 2999 | 2 | IRライブラリー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:44 |
| 2999 | 2 | 免責事項 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:43 |
| 2999 | 2 | 電子公告 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:41 |
| 2999 | 2 | ディスクロージャーポリシー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:39 |
| 2999 | 2 | IRお問い合わせ｜静岡・神奈川の建売住宅・新築住宅ならホームポジション | 2024-06-26 21:58:38 |
| 2999 | 2 | よくあるご質問 | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:36 |
| 2999 | 2 | IRカレンダー | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:34 |
| 2999 | 2 | 財務ハイライト | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:33 |
| 2999 | 2 | 株式について | 新築一戸建て、建売住宅は静岡の【ホームポジション】 | 2024-06-26 21:58:31 |