| 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 | 185 | 193 | 183 | 190 | 535,700 | 6 | 103% | 103% | 146% | ▲ | 98% | 105% | 118% | 99% | 136% |
| 20250121 | 191 | 194 | 186 | 187 | 429,900 | -3 | 98% | 98% | 80% | ▼ | 103% | 107% | 121% | 98% | 134% |
| 20250122 | 188 | 195 | 186 | 193 | 562,600 | 6 | 103% | 103% | 131% | ▲ | 99% | 104% | 118% | 100% | 138% |
| 20250123 | 194 | 199 | 191 | 192 | 485,800 | -1 | 99% | 99% | 86% | ▼ | 103% | 104% | 118% | 99% | 137% |
| 20250124 | 193 | 199 | 192 | 198 | 377,100 | 6 | 103% | 103% | 78% | ▲ | 100% | 100% | 113% | 100% | 138% |
| 20250127 | 201 | 205 | 197 | 200 | 909,000 | 2 | 101% | 100% | 241% | ▲▲ | 100% | 99% | 113% | 100% | 129% |
| 20250128 | 202 | 203 | 197 | 201 | 444,900 | 1 | 101% | 100% | 49% | ▲▲▲ | 100% | 102% | 113% | 100% | 130% |
| 20250129 | 201 | 207 | 198 | 201 | 609,300 | 0 | 100% | 100% | 137% | -- | 100% | 102% | 113% | 100% | 123% |
| 20250130 | 201 | 201 | 198 | 201 | 385,700 | 0 | 100% | 100% | 63% | -- | 100% | 104% | 115% | 100% | 117% |
| 20250131 | 198 | 200 | 195 | 198 | 282,400 | -3 | 99% | 100% | 73% | ▼ | 102% | 105% | 116% | 99% | 108% |
| 20250203 | 196 | 203 | 194 | 200 | 613,900 | 2 | 101% | 102% | 217% | ▲ | 102% | 107% | 113% | 100% | 109% |
| 20250204 | 201 | 210 | 200 | 205 | 791,200 | 5 | 103% | 102% | 129% | ▲▲ | 99% | 104% | 109% | 100% | 111% |
| 20250205 | 208 | 210 | 204 | 205 | 460,200 | 0 | 100% | 99% | 58% | -- | 99% | 104% | 108% | 100% | 111% |
| 20250206 | 207 | 208 | 203 | 205 | 425,800 | 0 | 100% | 99% | 93% | -- | 100% | 106% | 106% | 100% | 111% |
| 20250207 | 206 | 207 | 202 | 206 | 274,400 | 1 | 100% | 100% | 64% | ▲ | 104% | 109% | 106% | 100% | 112% |
| 20250210 | 207 | 217 | 207 | 216 | 633,600 | 10 | 105% | 104% | 231% | ▲▲ | 98% | 102% | 98% | 100% | 117% |
| 20250212 | 220 | 222 | 213 | 215 | 986,200 | -1 | 100% | 98% | 156% | ▼ | 98% | 106% | 100% | 100% | 117% |
| 20250213 | 216 | 217 | 212 | 212 | 873,700 | -3 | 99% | 98% | 89% | ▼▼ | 106% | 111% | 103% | 98% | 115% |
| 20250214 | 206 | 224 | 204 | 219 | 1,101,300 | 7 | 103% | 106% | 126% | ▲ | 101% | 101% | 92% | 100% | 119% |
| 20250217 | 223 | 229 | 221 | 225 | 652,200 | 6 | 103% | 101% | 59% | ▲▲ | 99% | 99% | 91% | 100% | 120% |
| 20250218 | 226 | 228 | 223 | 223 | 303,700 | -2 | 99% | 99% | 47% | ▼ | 102% | 98% | 91% | 99% | 119% |
| 20250219 | 223 | 231 | 218 | 228 | 591,800 | 5 | 102% | 102% | 195% | ▲ | 99% | 96% | 89% | 100% | 119% |
| 20250220 | 228 | 231 | 223 | 226 | 553,600 | -2 | 99% | 99% | 94% | ▼ | 99% | 96% | 90% | 99% | 118% |
| 20250225 | 226 | 228 | 223 | 223 | 472,700 | -3 | 99% | 99% | 85% | ▼▼ | 98% | 97% | 91% | 98% | 113% |
| 20250226 | 223 | 226 | 219 | 219 | 376,200 | -4 | 98% | 98% | 80% | ▼▼▼ | 100% | 97% | 93% | 96% | 111% |
| 20250227 | 219 | 227 | 219 | 219 | 322,900 | 0 | 100% | 100% | 86% | -- | 100% | 95% | 94% | 96% | 111% |
| 20250228 | 217 | 218 | 207 | 216 | 520,200 | -3 | 99% | 100% | 161% | ▼ | 100% | 95% | 94% | 95% | 109% |
| 20250303 | 216 | 219 | 213 | 216 | 336,300 | 0 | 100% | 100% | 65% | -- | 100% | 93% | 96% | 95% | 109% |
| 20250304 | 212 | 216 | 212 | 213 | 324,300 | -3 | 99% | 100% | 96% | ▼ | 96% | 89% | 96% | 93% | 108% |
| 20250305 | 212 | 215 | 202 | 204 | 599,200 | -9 | 96% | 96% | 185% | ▼▼ | 100% | 93% | 99% | 89% | 102% |
| 20250306 | 205 | 208 | 204 | 206 | 176,400 | 2 | 101% | 100% | 29% | ▲ | 97% | 93% | 99% | 90% | 101% |
| 20250307 | 205 | 205 | 198 | 198 | 497,000 | -8 | 96% | 97% | 282% | ▼ | 96% | 95% | 103% | 87% | 100% |
| 20250310 | 196 | 197 | 189 | 189 | 660,500 | -9 | 95% | 96% | 133% | ▼▼ | 102% | 108% | 110% | 83% | 100% |
| 20250311 | 181 | 185 | 181 | 185 | 603,700 | -4 | 98% | 102% | 91% | ▼▼▼ | 103% | 110% | 104% | 81% | 100% |
| 20250312 | 185 | 194 | 185 | 191 | 289,500 | 6 | 103% | 103% | 48% | ▲ | 97% | 107% | 99% | 84% | 103% |
| 20250313 | 191 | 194 | 186 | 186 | 191,800 | -5 | 97% | 97% | 66% | ▼ | 101% | 110% | 103% | 82% | 101% |
| 20250314 | 185 | 189 | 185 | 187 | 126,400 | 1 | 101% | 101% | 66% | ▲ | 102% | 105% | 98% | 82% | 101% |
| 20250317 | 192 | 197 | 190 | 195 | 326,100 | 8 | 104% | 102% | 258% | ▲▲ | 103% | 102% | 93% | 86% | 105% |
| 20250318 | 199 | 208 | 196 | 204 | 766,800 | 9 | 105% | 103% | 235% | ▲▲▲ | 98% | 97% | 89% | 89% | 110% |
| 20250319 | 207 | 207 | 200 | 203 | 416,900 | -1 | 100% | 98% | 54% | ▼ | 99% | 99% | 91% | 89% | 110% |
| 20250321 | 203 | 203 | 200 | 200 | 215,800 | -3 | 99% | 99% | 52% | ▼▼ | 100% | 96% | 92% | 88% | 108% |
| 20250324 | 201 | 207 | 201 | 202 | 263,300 | 2 | 101% | 100% | 122% | ▲ | 98% | 92% | 89% | 89% | 109% |
| 20250325 | 206 | 206 | 200 | 201 | 188,000 | -1 | 100% | 98% | 71% | ▼ | 99% | 94% | 91% | 90% | 109% |
| 20250326 | 202 | 203 | 199 | 200 | 184,100 | -1 | 100% | 99% | 98% | ▼▼ | 96% | 94% | 92% | 91% | 108% |
| 20250327 | 201 | 201 | 192 | 193 | 521,500 | -7 | 97% | 96% | 283% | ▼▼▼ | 99% | 98% | 97% | 88% | 104% |
| 20250328 | 190 | 195 | 187 | 189 | 420,900 | -4 | 98% | 99% | 81% | ▼▼▼▼ | 101% | 97% | 98% | 88% | 102% |
| 20250331 | 188 | 193 | 182 | 190 | 407,600 | 1 | 101% | 101% | 97% | ▲ | 98% | 91% | 95% | 88% | 103% |
| 20250401 | 191 | 192 | 188 | 188 | 161,700 | -2 | 99% | 98% | 40% | ▼ | 97% | 89% | 95% | 88% | 102% |
| 20250402 | 191 | 191 | 186 | 186 | 120,900 | -2 | 99% | 97% | 75% | ▼▼ | 101% | 96% | 101% | 90% | 101% |
| 20250403 | 181 | 185 | 177 | 182 | 525,100 | -4 | 98% | 101% | 434% | ▼▼▼ | 99% | 105% | 0% | 88% | 100% |
| 20250404 | 174 | 177 | 166 | 173 | 932,700 | -9 | 95% | 99% | 178% | ▼▼▼▼ | 103% | 112% | 0% | 85% | 100% |
| 20250408 | 165 | 174 | 165 | 170 | 512,000 | -3 | 98% | 103% | 55% | ▼▼▼▼▼ | 98% | 111% | 0% | 83% | 100% |
| 20250409 | 166 | 167 | 160 | 163 | 472,100 | -7 | 96% | 98% | 92% | ▼▼▼▼▼▼ | 95% | 101% | 0% | 80% | 100% |
| 20250410 | 183 | 183 | 174 | 174 | 457,200 | 11 | 107% | 95% | 97% | ▲ | 108% | 104% | 0% | 85% | 107% |
| 20250411 | 170 | 185 | 170 | 183 | 359,800 | 9 | 105% | 108% | 79% | ▲▲ | 99% | 98% | 0% | 90% | 112% |
| 20250414 | 186 | 189 | 182 | 184 | 482,500 | 1 | 101% | 99% | 134% | ▲▲▲ | 99% | 98% | 0% | 90% | 113% |
| 20250415 | 185 | 197 | 180 | 184 | 1,445,400 | 0 | 100% | 99% | 300% | -- | 96% | 0% | 0% | 90% | 113% |
| 20250416 | 184 | 185 | 176 | 176 | 424,900 | -8 | 96% | 96% | 29% | ▼ | 101% | 0% | 0% | 86% | 108% |
| 20250417 | 176 | 182 | 172 | 177 | 478,300 | 1 | 101% | 101% | 113% | ▲ | 102% | 0% | 0% | 87% | 109% |
| 20250418 | 178 | 184 | 177 | 182 | 185,100 | 5 | 103% | 102% | 39% | ▲▲ | % | % | % | 90% | 112% |
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 | 1,332,600 | 0 | 469,500 | 0 | 863,100 |
| 2025-04-04 | 0 | 1,599,100 | 0 | 553,700 | 0 | 1,045,400 |
| 2025-03-28 | 0 | 1,717,100 | 0 | 506,000 | 0 | 1,211,100 |
| 2025-03-21 | 0 | 1,895,600 | 0 | 509,800 | 0 | 1,385,800 |
| 2025-03-14 | 0 | 1,671,900 | 0 | 533,400 | 0 | 1,138,500 |
| 2025-03-07 | 0 | 1,719,900 | 0 | 547,300 | 0 | 1,172,600 |
| 2025-02-28 | 0 | 1,723,000 | 0 | 543,900 | 0 | 1,179,100 |
| 2025-02-21 | 0 | 1,798,900 | 0 | 565,100 | 0 | 1,233,800 |
| 2025-02-14 | 0 | 1,801,600 | 0 | 567,100 | 0 | 1,234,500 |
| 2025-02-07 | 0 | 1,770,200 | 0 | 606,900 | 0 | 1,163,300 |
| 2025-01-31 | 0 | 1,766,100 | 0 | 628,000 | 0 | 1,138,100 |
| 2025-01-24 | 0 | 1,503,400 | 0 | 599,100 | 0 | 904,300 |
| 2025-01-17 | 0 | 1,735,900 | 0 | 732,200 | 0 | 1,003,700 |
| 2025-01-10 | 0 | 1,639,300 | 0 | 703,600 | 0 | 935,700 |
| 2024-12-27 | 0 | 1,360,600 | 0 | 662,700 | 0 | 697,900 |
| 2024-12-20 | 0 | 1,380,900 | 0 | 693,900 | 0 | 687,000 |
| 2024-12-13 | 0 | 1,445,100 | 0 | 624,300 | 0 | 820,800 |
| 2024-12-06 | 0 | 1,325,400 | 0 | 553,900 | 0 | 771,500 |
| 2024-11-29 | 0 | 1,334,000 | 0 | 610,800 | 0 | 723,200 |
| 2024-11-22 | 0 | 1,296,900 | 0 | 572,100 | 0 | 724,800 |
| 2024-11-15 | 0 | 1,322,500 | 0 | 575,800 | 0 | 746,700 |
| 2024-11-08 | 0 | 1,201,600 | 0 | 503,700 | 0 | 697,900 |
| 2024-11-01 | 0 | 1,246,900 | 0 | 515,900 | 0 | 731,000 |
| 2024-10-25 | 0 | 1,308,000 | 0 | 527,800 | 0 | 780,200 |
| 2024-10-18 | 0 | 1,313,900 | 0 | 524,400 | 0 | 789,500 |
| 2024-10-11 | 0 | 1,286,400 | 0 | 506,500 | 0 | 779,900 |
| 2024-10-04 | 0 | 1,237,500 | 0 | 466,400 | 0 | 771,100 |
| 2024-09-27 | 0 | 1,140,300 | 0 | 468,200 | 0 | 672,100 |
| 2024-09-20 | 0 | 1,030,300 | 0 | 458,000 | 0 | 572,300 |
| 2024-09-13 | 0 | 1,151,300 | 0 | 450,000 | 0 | 701,300 |
| 2024-09-06 | 0 | 1,188,200 | 0 | 483,100 | 0 | 705,100 |
| 2024-08-30 | 0 | 1,295,100 | 0 | 520,200 | 0 | 774,900 |
| 2024-08-23 | 0 | 1,306,000 | 0 | 534,100 | 0 | 771,900 |
| 2024-08-16 | 0 | 1,321,400 | 0 | 553,700 | 0 | 767,700 |
| 2024-08-09 | 0 | 1,171,200 | 0 | 516,100 | 0 | 655,100 |
| 2024-08-02 | 0 | 1,764,200 | 0 | 777,300 | 0 | 986,900 |
| 2024-07-26 | 0 | 1,781,700 | 0 | 742,600 | 0 | 1,039,100 |
| 2024-07-19 | 500 | 1,803,400 | 500 | 743,200 | 0 | 1,060,200 |
| 2024-07-12 | 0 | 1,725,800 | 0 | 701,400 | 0 | 1,024,400 |
| 2024-07-05 | 0 | 1,802,000 | 0 | 752,100 | 0 | 1,049,900 |
| 2024-06-28 | 0 | 1,776,800 | 0 | 731,200 | 0 | 1,045,600 |
| 2024-06-21 | 0 | 1,799,100 | 0 | 739,200 | 0 | 1,059,900 |
| 2024-06-14 | 0 | 1,976,300 | 0 | 758,200 | 0 | 1,218,100 |
| 2024-06-07 | 0 | 1,932,500 | 0 | 745,600 | 0 | 1,186,900 |
| 2024-05-31 | 0 | 2,031,100 | 0 | 752,800 | 0 | 1,278,300 |
| 2024-05-24 | 0 | 2,078,600 | 0 | 747,400 | 0 | 1,331,200 |
| 2024-05-17 | 0 | 1,827,800 | 0 | 653,400 | 0 | 1,174,400 |
| 2024-05-10 | 0 | 1,722,900 | 0 | 594,300 | 0 | 1,128,600 |
| 2024-05-02 | 4,900 | 1,588,600 | 4,900 | 602,300 | 0 | 986,300 |
| 2024-04-26 | 0 | 1,603,700 | 0 | 603,300 | 0 | 1,000,400 |
| 2024-04-19 | 0 | 1,568,000 | 0 | 626,000 | 0 | 942,000 |
| 2024-04-12 | 0 | 1,560,400 | 0 | 601,900 | 0 | 958,500 |
| 2024-04-05 | 0 | 1,614,100 | 0 | 588,900 | 0 | 1,025,200 |
| 2024-03-29 | 0 | 1,629,700 | 0 | 626,700 | 0 | 1,003,000 |
| 2024-03-22 | 0 | 1,675,800 | 0 | 605,300 | 0 | 1,070,500 |
| 2024-03-15 | 0 | 1,753,900 | 0 | 672,300 | 0 | 1,081,600 |
| 2024-03-08 | 0 | 1,778,200 | 0 | 648,300 | 0 | 1,129,900 |
| 2024-03-01 | 0 | 1,598,300 | 0 | 607,900 | 0 | 990,400 |
| 2024-02-22 | 0 | 1,544,300 | 0 | 595,900 | 0 | 948,400 |
| 2024-02-16 | 0 | 1,545,900 | 0 | 549,900 | 0 | 996,000 |
| 2024-02-09 | 0 | 1,500,800 | 0 | 499,600 | 0 | 1,001,200 |
| 2024-02-02 | 0 | 1,341,600 | 0 | 503,300 | 0 | 838,300 |
| 2024-01-26 | 4,400 | 1,322,100 | 4,400 | 520,800 | 0 | 801,300 |
| 2024-01-19 | 0 | 1,204,900 | 0 | 491,100 | 0 | 713,800 |
| 2024-01-12 | 0 | 1,424,800 | 0 | 519,500 | 0 | 905,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3010 | 1 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | ホテル事業・不動産業をコアとするポラリス・ホールディングス株式会社（旧社名：価値開発株式会社）の公式サイトです。（東証2部・証券コ | 2025-04-19 22:20:56 |
| 3010 | 2 | 新株主優待制度詳細決定のお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2025-02-20 18:29:55 |
| 3010 | 2 | 保護中: 新株主優待制度 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2025-02-18 08:29:24 |
| 3010 | 2 | IRカレンダー | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2025-02-06 16:30:24 |
| 3010 | 2 | 「臨時株主総会招集ご通知」記載事項の一部訂正について | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-11-29 05:30:35 |
| 3010 | 2 | 臨時株主総会の開催及び取締役３名選任に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-11-14 03:30:34 |
| 3010 | 2 | 株式交換による株式会社ミナシアの完全子会社化に関する株式交換契約の締結、主要株主である筆頭株主等の異動に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-10-16 04:30:02 |
| 3010 | 2 | 臨時株主総会招集のための基準日設定に関するお知らせ | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-10-15 16:31:13 |
| 3010 | 2 | 第150回定時株主総会決議ご通知 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-26 23:30:05 |
| 3010 | 2 | 株主総会 | ポラリス・ホールディングス株式会社 (旧社名:価値開発株式会社) | 2024-06-21 12:36:26 |