| 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 | 302 | 304 | 299 | 302 | 13,000 | 0 | 100% | 100% | 36% | -- | 101% | 101% | 102% | 98% | 120% |
| 20240925 | 300 | 305 | 291 | 302 | 61,800 | 0 | 100% | 101% | 475% | -- | 100% | 100% | 101% | 98% | 120% |
| 20240926 | 303 | 303 | 299 | 302 | 14,800 | 0 | 100% | 100% | 24% | -- | 103% | 98% | 100% | 98% | 120% |
| 20240927 | 305 | 314 | 302 | 314 | 20,300 | 12 | 104% | 103% | 137% | ▲ | 99% | 97% | 100% | 100% | 125% |
| 20240930 | 306 | 313 | 298 | 302 | 21,800 | -12 | 96% | 99% | 107% | ▼ | 100% | 99% | 101% | 96% | 120% |
| 20241001 | 303 | 306 | 297 | 302 | 11,500 | 0 | 100% | 100% | 53% | -- | 99% | 101% | 102% | 96% | 120% |
| 20241002 | 298 | 305 | 293 | 295 | 27,100 | -7 | 98% | 99% | 236% | ▼ | 99% | 100% | 100% | 94% | 118% |
| 20241003 | 300 | 302 | 298 | 298 | 4,300 | 3 | 101% | 99% | 16% | ▲ | 100% | 100% | 105% | 95% | 119% |
| 20241004 | 298 | 298 | 297 | 297 | 2,800 | -1 | 100% | 100% | 65% | ▼ | 100% | 98% | 106% | 95% | 118% |
| 20241007 | 300 | 313 | 298 | 301 | 32,900 | 4 | 101% | 100% | 1175% | ▲ | 100% | 99% | 108% | 96% | 120% |
| 20241008 | 298 | 298 | 295 | 297 | 9,400 | -4 | 99% | 100% | 29% | ▼ | 101% | 100% | 108% | 95% | 115% |
| 20241009 | 297 | 299 | 295 | 299 | 6,800 | 2 | 101% | 101% | 72% | ▲ | 99% | 102% | 108% | 95% | 110% |
| 20241010 | 299 | 299 | 294 | 295 | 2,600 | -4 | 99% | 99% | 38% | ▼ | 97% | 103% | 113% | 94% | 108% |
| 20241011 | 295 | 298 | 283 | 286 | 23,800 | -9 | 97% | 97% | 915% | ▼▼ | 100% | 101% | 116% | 91% | 103% |
| 20241015 | 296 | 296 | 287 | 295 | 4,900 | 9 | 103% | 100% | 21% | ▲ | 101% | 100% | 119% | 94% | 106% |
| 20241016 | 293 | 297 | 291 | 297 | 6,500 | 2 | 101% | 101% | 133% | ▲▲ | 102% | 99% | 133% | 95% | 107% |
| 20241017 | 298 | 310 | 298 | 305 | 29,500 | 8 | 103% | 102% | 454% | ▲▲▲ | 98% | 96% | 131% | 97% | 108% |
| 20241018 | 304 | 307 | 299 | 299 | 5,500 | -6 | 98% | 98% | 19% | ▼ | 98% | 98% | 133% | 95% | 105% |
| 20241021 | 298 | 298 | 292 | 292 | 9,100 | -7 | 98% | 98% | 165% | ▼▼ | 95% | 93% | 129% | 93% | 102% |
| 20241022 | 308 | 308 | 288 | 294 | 30,400 | 2 | 101% | 95% | 334% | ▲ | 99% | 98% | 135% | 94% | 103% |
| 20241023 | 294 | 299 | 290 | 292 | 7,900 | -2 | 99% | 99% | 26% | ▼ | 100% | 99% | 136% | 93% | 102% |
| 20241024 | 291 | 294 | 290 | 291 | 6,000 | -1 | 100% | 100% | 76% | ▼▼ | 99% | 101% | 137% | 93% | 102% |
| 20241025 | 290 | 290 | 285 | 286 | 11,400 | -5 | 98% | 99% | 190% | ▼▼▼ | 100% | 108% | 138% | 91% | 100% |
| 20241028 | 288 | 288 | 285 | 287 | 4,300 | 1 | 100% | 100% | 38% | ▲ | 101% | 112% | 139% | 94% | 100% |
| 20241029 | 285 | 290 | 284 | 289 | 6,900 | 2 | 101% | 101% | 160% | ▲▲ | 99% | 111% | 137% | 95% | 101% |
| 20241030 | 289 | 293 | 283 | 287 | 48,900 | -2 | 99% | 99% | 709% | ▼ | 102% | 112% | 127% | 94% | 100% |
| 20241031 | 287 | 294 | 286 | 294 | 14,800 | 7 | 102% | 102% | 30% | ▲ | 106% | 110% | 124% | 96% | 103% |
| 20241101 | 294 | 312 | 291 | 312 | 32,800 | 18 | 106% | 106% | 222% | ▲▲ | 100% | 104% | 115% | 100% | 109% |
| 20241105 | 320 | 320 | 306 | 319 | 44,000 | 7 | 102% | 100% | 134% | ▲▲▲ | 101% | 107% | 115% | 100% | 112% |
| 20241106 | 320 | 327 | 316 | 322 | 41,600 | 3 | 101% | 101% | 95% | ▲▲▲▲ | 99% | 109% | 115% | 100% | 113% |
| 20241107 | 320 | 322 | 315 | 316 | 44,500 | -6 | 98% | 99% | 107% | ▼ | 103% | 126% | 117% | 98% | 110% |
| 20241108 | 315 | 325 | 315 | 323 | 23,900 | 7 | 102% | 103% | 54% | ▲ | 104% | 123% | 115% | 100% | 113% |
| 20241111 | 322 | 334 | 322 | 334 | 39,500 | 11 | 103% | 104% | 165% | ▲▲ | 104% | 109% | 112% | 100% | 117% |
| 20241112 | 330 | 345 | 330 | 343 | 32,800 | 9 | 103% | 104% | 83% | ▲▲▲ | 102% | 105% | 108% | 100% | 120% |
| 20241113 | 343 | 349 | 337 | 349 | 25,200 | 6 | 102% | 102% | 77% | ▲▲▲▲ | 117% | 106% | 109% | 100% | 122% |
| 20241114 | 340 | 399 | 340 | 397 | 537,500 | 48 | 114% | 117% | 2133% | ▲▲▲▲▲ | 94% | 94% | 97% | 100% | 139% |
| 20241115 | 381 | 394 | 343 | 359 | 503,300 | -38 | 90% | 94% | 94% | ▼ | 97% | 98% | 101% | 90% | 126% |
| 20241118 | 367 | 370 | 353 | 356 | 372,400 | -3 | 99% | 97% | 74% | ▼▼ | 100% | 100% | 101% | 90% | 124% |
| 20241119 | 361 | 374 | 356 | 360 | 155,900 | 4 | 101% | 100% | 42% | ▲ | 99% | 101% | 100% | 91% | 126% |
| 20241120 | 358 | 360 | 354 | 356 | 64,100 | -4 | 99% | 99% | 41% | ▼ | 101% | 102% | 98% | 90% | 124% |
| 20241121 | 356 | 361 | 356 | 359 | 29,200 | 3 | 101% | 101% | 46% | ▲ | 99% | 101% | 96% | 90% | 126% |
| 20241122 | 363 | 363 | 355 | 360 | 93,200 | 1 | 100% | 99% | 319% | ▲▲ | 100% | 101% | 97% | 91% | 126% |
| 20241125 | 360 | 361 | 356 | 360 | 44,500 | 0 | 100% | 100% | 48% | -- | 101% | 103% | 97% | 91% | 125% |
| 20241126 | 359 | 362 | 358 | 361 | 33,900 | 1 | 100% | 101% | 76% | ▲ | 100% | 102% | 96% | 91% | 126% |
| 20241127 | 362 | 368 | 359 | 363 | 53,100 | 2 | 101% | 100% | 157% | ▲▲ | 100% | 100% | 95% | 91% | 126% |
| 20241128 | 366 | 368 | 364 | 365 | 26,700 | 2 | 101% | 100% | 50% | ▲▲▲ | 100% | 98% | 96% | 92% | 124% |
| 20241129 | 365 | 368 | 365 | 365 | 75,600 | 0 | 100% | 100% | 283% | -- | 101% | 96% | 95% | 92% | 117% |
| 20241202 | 366 | 370 | 366 | 369 | 101,200 | 4 | 101% | 101% | 134% | ▲ | 99% | 94% | 94% | 93% | 117% |
| 20241203 | 370 | 370 | 364 | 365 | 27,600 | -4 | 99% | 99% | 27% | ▼ | 99% | 95% | 96% | 92% | 116% |
| 20241204 | 364 | 365 | 359 | 359 | 12,300 | -6 | 98% | 99% | 45% | ▼▼ | 97% | 97% | 97% | 90% | 114% |
| 20241205 | 359 | 362 | 336 | 350 | 31,800 | -9 | 97% | 97% | 259% | ▼▼▼ | 97% | 95% | 98% | 88% | 108% |
| 20241206 | 356 | 356 | 344 | 347 | 23,100 | -3 | 99% | 97% | 73% | ▼▼▼▼ | 99% | 97% | 0% | 87% | 104% |
| 20241209 | 343 | 348 | 333 | 340 | 41,000 | -7 | 98% | 99% | 177% | ▼▼▼▼▼ | 102% | 96% | 0% | 86% | 100% |
| 20241210 | 340 | 387 | 340 | 347 | 52,900 | 7 | 102% | 102% | 129% | ▲ | 96% | 85% | 0% | 87% | 102% |
| 20241211 | 354 | 359 | 338 | 339 | 14,100 | -8 | 98% | 96% | 27% | ▼ | 98% | 87% | 0% | 85% | 100% |
| 20241212 | 339 | 345 | 330 | 332 | 11,400 | -7 | 98% | 98% | 81% | ▼▼ | 103% | 86% | 0% | 90% | 100% |
| 20241213 | 319 | 327 | 301 | 327 | 62,800 | -5 | 98% | 103% | 551% | ▼▼▼ | 93% | 108% | 0% | 89% | 100% |
| 20241216 | 324 | 324 | 291 | 300 | 93,000 | -27 | 92% | 93% | 148% | ▼▼▼▼ | 99% | 117% | 0% | 81% | 100% |
| 20241217 | 299 | 307 | 296 | 296 | 15,500 | -4 | 99% | 99% | 17% | ▼▼▼▼▼ | 92% | 0% | 0% | 80% | 100% |
| 20241218 | 297 | 297 | 272 | 274 | 108,700 | -22 | 93% | 92% | 701% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 74% | 100% |
| 20241219 | 269 | 285 | 269 | 269 | 60,600 | -5 | 98% | 100% | 56% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 73% | 100% |
| 20241220 | 349 | 349 | 349 | 349 | 25,900 | 80 | 130% | 100% | 43% | ▲ | % | % | % | 95% | 130% |
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 | 4,000 | 133,900 | 4,000 | 66,600 | 0 | 67,300 |
| 2024-12-06 | 0 | 146,200 | 0 | 65,700 | 0 | 80,500 |
| 2024-11-29 | 2,500 | 400,600 | 2,500 | 260,300 | 0 | 140,300 |
| 2024-11-22 | 2,500 | 421,400 | 2,500 | 287,700 | 0 | 133,700 |
| 2024-11-15 | 500 | 621,300 | 500 | 272,500 | 0 | 348,800 |
| 2024-11-08 | 0 | 432,500 | 0 | 211,000 | 0 | 221,500 |
| 2024-11-01 | 0 | 398,400 | 0 | 197,100 | 0 | 201,300 |
| 2024-10-25 | 0 | 377,900 | 0 | 194,300 | 0 | 183,600 |
| 2024-10-18 | 0 | 373,900 | 0 | 181,200 | 0 | 192,700 |
| 2024-10-11 | 0 | 366,400 | 0 | 174,600 | 0 | 191,800 |
| 2024-10-04 | 0 | 361,900 | 0 | 176,500 | 0 | 185,400 |
| 2024-09-27 | 0 | 367,000 | 0 | 173,300 | 0 | 193,700 |
| 2024-09-20 | 0 | 443,100 | 0 | 151,200 | 0 | 291,900 |
| 2024-09-13 | 0 | 401,400 | 0 | 155,500 | 0 | 245,900 |
| 2024-09-06 | 0 | 366,100 | 0 | 154,700 | 0 | 211,400 |
| 2024-08-30 | 0 | 385,300 | 0 | 157,200 | 0 | 228,100 |
| 2024-08-23 | 100 | 365,700 | 100 | 143,900 | 0 | 221,800 |
| 2024-08-16 | 1,000 | 376,700 | 1,000 | 133,100 | 0 | 243,600 |
| 2024-08-09 | 0 | 345,000 | 0 | 154,100 | 0 | 190,900 |
| 2024-08-02 | 0 | 304,700 | 0 | 175,800 | 0 | 128,900 |
| 2024-07-26 | 0 | 311,800 | 0 | 176,900 | 0 | 134,900 |
| 2024-07-19 | 0 | 310,300 | 0 | 176,200 | 0 | 134,100 |
| 2024-07-12 | 0 | 322,600 | 0 | 177,000 | 0 | 145,600 |
| 2024-07-05 | 0 | 325,600 | 0 | 172,400 | 0 | 153,200 |
| 2024-06-28 | 0 | 327,500 | 0 | 168,300 | 0 | 159,200 |
| 2024-06-21 | 0 | 314,500 | 0 | 152,600 | 0 | 161,900 |
| 2024-06-14 | 0 | 310,700 | 0 | 134,800 | 0 | 175,900 |
| 2024-06-07 | 0 | 319,900 | 0 | 138,000 | 0 | 181,900 |
| 2024-05-31 | 0 | 298,600 | 0 | 125,000 | 0 | 173,600 |
| 2024-05-24 | 0 | 305,100 | 0 | 136,900 | 0 | 168,200 |
| 2024-05-17 | 0 | 353,700 | 0 | 145,300 | 0 | 208,400 |
| 2024-05-10 | 0 | 325,900 | 0 | 146,300 | 0 | 179,600 |
| 2024-05-02 | 0 | 319,700 | 0 | 144,000 | 0 | 175,700 |
| 2024-04-26 | 0 | 327,300 | 0 | 151,500 | 0 | 175,800 |
| 2024-04-19 | 0 | 309,800 | 0 | 150,000 | 0 | 159,800 |
| 2024-04-12 | 0 | 321,200 | 0 | 154,000 | 0 | 167,200 |
| 2024-04-05 | 0 | 327,500 | 0 | 158,700 | 0 | 168,800 |
| 2024-03-29 | 0 | 327,300 | 0 | 144,900 | 0 | 182,400 |
| 2024-03-22 | 0 | 324,200 | 0 | 138,300 | 0 | 185,900 |
| 2024-03-15 | 0 | 313,500 | 0 | 123,200 | 0 | 190,300 |
| 2024-03-08 | 0 | 275,600 | 0 | 116,500 | 0 | 159,100 |
| 2024-03-01 | 0 | 284,700 | 0 | 123,800 | 0 | 160,900 |
| 2024-02-22 | 0 | 261,800 | 0 | 111,900 | 0 | 149,900 |
| 2024-02-16 | 0 | 261,800 | 0 | 114,700 | 0 | 147,100 |
| 2024-02-09 | 0 | 267,300 | 0 | 125,700 | 0 | 141,600 |
| 2024-02-02 | 0 | 276,000 | 0 | 126,600 | 0 | 149,400 |
| 2024-01-26 | 0 | 279,300 | 0 | 119,700 | 0 | 159,600 |
| 2024-01-19 | 500 | 275,400 | 500 | 136,900 | 0 | 138,500 |
| 2024-01-12 | 0 | 270,200 | 0 | 138,500 | 0 | 131,700 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UZCW | 360 | 2024-12-20 11:56 | 株式会社ショーケース | 永田 豊志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UZCK | 360 | 2024-12-20 11:54 | 株式会社ショーケース | 森 雅弘 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UZ8S | 350 | 2024-12-19 15:36 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
| S100UZ83 | 350 | 2024-12-19 15:28 | 株式会社ショーケース | 森 雅弘 | 変更報告書 |
| S100UYLL | 350 | 2024-12-17 15:35 | 株式会社ショーケース | ＡＩフュージョンキャピタルグループ株式会社 | 変更報告書 |
| S100UYLG | 350 | 2024-12-17 15:30 | 株式会社ショーケース | ＡＩフュージョンキャピタルグループ株式会社 | 大量保有報告書 |
| S100UT14 | 350 | 2024-11-20 16:38 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
| S100UT1Y | 350 | 2024-11-20 16:36 | 株式会社ショーケース | 森 雅弘 | 変更報告書 |
| S100UTCN | 360 | 2024-11-20 10:41 | 株式会社ショーケース | 永田 豊志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UTAB | 350 | 2024-11-19 16:45 | 株式会社ショーケース | 永田 豊志 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3909 | 1 | 株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-12-22 06:30:08 |
| 3909 | 2 | オンライン本人確認/eKYCツール「ProTech ID Checker」とローコード開発プラットフォーム「SPIRAL®」が連携を開始 - 株式会社ショーケース | 2024-09-18 23:32:25 |
| 3909 | 2 | 株式会社ショーケース、メディアプラットフォームnoteにて「IR note マガジン」参画 - 株式会社ショーケース | 2024-06-28 19:33:46 |
| 3909 | 2 | 免責事項 ｜株式会社ショーケース ｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:45 |
| 3909 | 2 | IR情報FAQ｜株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:43 |
| 3909 | 2 | ディスクロジャーポリシー｜株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:42 |
| 3909 | 2 | 電子公告 ｜株式会社ショーケース ｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:41 |
| 3909 | 2 | 株主総会情報｜株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:39 |
| 3909 | 2 | 適時開示情報｜株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:38 |
| 3909 | 2 | その他IR資料｜株式会社ショーケース｜企業と顧客をつなぐDXクラウドサービス | 2024-06-18 12:05:37 |