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 | 168 | 172 | 168 | 172 | 37,100 | 4 | 102% | 102% | 80% | ▲ | 99% | 103% | 113% | 96% | 107% |
20250121 | 172 | 172 | 169 | 171 | 23,200 | -1 | 99% | 99% | 63% | ▼ | 101% | 106% | 114% | 96% | 106% |
20250122 | 171 | 173 | 169 | 172 | 37,400 | 1 | 101% | 101% | 161% | ▲ | 98% | 106% | 113% | 96% | 107% |
20250123 | 172 | 173 | 168 | 169 | 54,100 | -3 | 98% | 98% | 145% | ▼ | 101% | 106% | 114% | 94% | 105% |
20250124 | 171 | 173 | 169 | 173 | 89,100 | 4 | 102% | 101% | 165% | ▲ | 102% | 103% | 113% | 97% | 107% |
20250127 | 173 | 179 | 171 | 177 | 94,200 | 4 | 102% | 102% | 106% | ▲▲ | 103% | 102% | 111% | 99% | 110% |
20250128 | 176 | 185 | 174 | 182 | 211,600 | 5 | 103% | 103% | 225% | ▲▲▲ | 101% | 99% | 108% | 100% | 112% |
20250129 | 180 | 188 | 179 | 181 | 119,900 | -1 | 99% | 101% | 57% | ▼ | 99% | 102% | 106% | 99% | 111% |
20250130 | 180 | 182 | 179 | 179 | 50,600 | -2 | 99% | 99% | 42% | ▼▼ | 101% | 104% | 94% | 98% | 108% |
20250131 | 178 | 179 | 176 | 179 | 35,800 | 0 | 100% | 101% | 71% | -- | 98% | 103% | 93% | 98% | 108% |
20250203 | 180 | 182 | 176 | 176 | 59,900 | -3 | 98% | 98% | 167% | ▼ | 101% | 105% | 95% | 97% | 107% |
20250204 | 177 | 181 | 176 | 179 | 34,000 | 3 | 102% | 101% | 57% | ▲ | 102% | 105% | 93% | 98% | 107% |
20250205 | 179 | 185 | 179 | 183 | 40,600 | 4 | 102% | 102% | 119% | ▲▲ | 99% | 104% | 89% | 100% | 109% |
20250206 | 187 | 190 | 182 | 185 | 197,600 | 2 | 101% | 99% | 487% | ▲▲▲ | 101% | 106% | 90% | 100% | 110% |
20250207 | 184 | 187 | 183 | 186 | 45,800 | 1 | 101% | 101% | 23% | ▲▲▲▲ | 98% | 102% | 89% | 100% | 111% |
20250210 | 187 | 187 | 183 | 184 | 55,900 | -2 | 99% | 98% | 122% | ▼ | 103% | 91% | 91% | 99% | 110% |
20250212 | 183 | 188 | 183 | 188 | 30,100 | 4 | 102% | 103% | 54% | ▲ | 104% | 89% | 88% | 100% | 112% |
20250213 | 188 | 196 | 186 | 195 | 291,500 | 7 | 104% | 104% | 968% | ▲▲ | 98% | 87% | 86% | 100% | 116% |
20250214 | 194 | 195 | 186 | 191 | 282,300 | -4 | 98% | 98% | 97% | ▼ | 97% | 97% | 97% | 98% | 114% |
20250217 | 172 | 172 | 165 | 166 | 414,000 | -25 | 87% | 97% | 147% | ▼▼ | 100% | 99% | 99% | 85% | 100% |
20250218 | 167 | 169 | 165 | 167 | 258,700 | 1 | 101% | 100% | 62% | ▲ | 99% | 98% | 98% | 86% | 101% |
20250219 | 169 | 169 | 166 | 168 | 95,300 | 1 | 101% | 99% | 37% | ▲▲ | 99% | 99% | 99% | 86% | 101% |
20250220 | 167 | 167 | 165 | 165 | 64,500 | -3 | 98% | 99% | 68% | ▼ | 102% | 100% | 102% | 85% | 100% |
20250225 | 162 | 170 | 162 | 166 | 140,200 | 1 | 101% | 102% | 217% | ▲ | 99% | 96% | 99% | 85% | 101% |
20250226 | 168 | 170 | 165 | 166 | 60,500 | 0 | 100% | 99% | 43% | -- | 99% | 97% | 100% | 85% | 101% |
20250227 | 167 | 167 | 165 | 165 | 15,100 | -1 | 99% | 99% | 25% | ▼ | 98% | 99% | 102% | 85% | 100% |
20250228 | 165 | 166 | 162 | 162 | 55,300 | -3 | 98% | 98% | 366% | ▼▼ | 98% | 100% | 102% | 83% | 100% |
20250303 | 164 | 166 | 161 | 161 | 67,300 | -1 | 99% | 98% | 122% | ▼▼▼ | 100% | 102% | 104% | 83% | 100% |
20250304 | 162 | 164 | 160 | 162 | 67,900 | 1 | 101% | 100% | 101% | ▲ | 100% | 102% | 104% | 83% | 101% |
20250305 | 162 | 164 | 161 | 162 | 27,900 | 0 | 100% | 100% | 41% | -- | 101% | 99% | 103% | 83% | 101% |
20250306 | 163 | 165 | 162 | 164 | 38,200 | 2 | 101% | 101% | 137% | ▲ | 99% | 100% | 103% | 84% | 102% |
20250307 | 163 | 164 | 161 | 162 | 72,600 | -2 | 99% | 99% | 190% | ▼ | 102% | 100% | 103% | 83% | 101% |
20250310 | 163 | 166 | 161 | 166 | 80,800 | 4 | 102% | 102% | 111% | ▲ | 99% | 100% | 103% | 85% | 103% |
20250311 | 163 | 164 | 160 | 162 | 54,400 | -4 | 98% | 99% | 67% | ▼ | 100% | 100% | 104% | 83% | 101% |
20250312 | 162 | 164 | 162 | 162 | 26,800 | 0 | 100% | 100% | 49% | -- | 101% | 100% | 104% | 83% | 101% |
20250313 | 162 | 166 | 162 | 163 | 131,400 | 1 | 101% | 101% | 490% | ▲ | 101% | 102% | 99% | 84% | 101% |
20250314 | 162 | 166 | 161 | 163 | 23,000 | 0 | 100% | 101% | 18% | -- | 99% | 102% | 97% | 84% | 101% |
20250317 | 163 | 164 | 162 | 162 | 51,800 | -1 | 99% | 99% | 225% | ▼ | 99% | 101% | 97% | 85% | 101% |
20250318 | 163 | 163 | 162 | 162 | 17,800 | 0 | 100% | 99% | 34% | -- | 100% | 102% | 96% | 96% | 101% |
20250319 | 162 | 163 | 162 | 162 | 20,700 | 0 | 100% | 100% | 116% | -- | 102% | 103% | 96% | 96% | 101% |
20250321 | 162 | 166 | 162 | 166 | 51,700 | 4 | 102% | 102% | 250% | ▲ | 101% | 102% | 95% | 99% | 103% |
20250324 | 164 | 167 | 164 | 165 | 31,600 | -1 | 99% | 101% | 61% | ▼ | 97% | 100% | 93% | 99% | 102% |
20250325 | 168 | 168 | 162 | 163 | 57,200 | -2 | 99% | 97% | 181% | ▼▼ | 101% | 98% | 95% | 98% | 101% |
20250326 | 164 | 187 | 162 | 166 | 4,192,500 | 3 | 102% | 101% | 7330% | ▲ | 102% | 96% | 95% | 100% | 103% |
20250327 | 164 | 176 | 161 | 167 | 2,429,000 | 1 | 101% | 102% | 58% | ▲▲ | 101% | 95% | 94% | 100% | 104% |
20250328 | 166 | 170 | 166 | 168 | 152,500 | 1 | 101% | 101% | 6% | ▲▲▲ | 97% | 93% | 94% | 100% | 104% |
20250331 | 166 | 167 | 161 | 161 | 246,600 | -7 | 96% | 97% | 162% | ▼ | 96% | 89% | 95% | 96% | 100% |
20250401 | 165 | 166 | 157 | 158 | 297,200 | -3 | 98% | 96% | 121% | ▼▼ | 99% | 89% | 98% | 94% | 100% |
20250402 | 160 | 160 | 157 | 158 | 52,700 | 0 | 100% | 99% | 18% | -- | 99% | 92% | 99% | 94% | 100% |
20250403 | 157 | 159 | 154 | 155 | 121,000 | -3 | 98% | 99% | 230% | ▼ | 95% | 97% | 0% | 92% | 100% |
20250404 | 154 | 154 | 144 | 147 | 228,300 | -8 | 95% | 95% | 189% | ▼▼ | 102% | 109% | 0% | 88% | 100% |
20250408 | 140 | 143 | 137 | 143 | 73,900 | -4 | 97% | 102% | 32% | ▼▼▼ | 94% | 109% | 0% | 85% | 100% |
20250409 | 140 | 140 | 129 | 131 | 352,900 | -12 | 92% | 94% | 478% | ▼▼▼▼ | 99% | 105% | 0% | 78% | 100% |
20250410 | 146 | 146 | 140 | 145 | 117,100 | 14 | 111% | 99% | 33% | ▲ | 106% | 107% | 0% | 86% | 111% |
20250411 | 141 | 151 | 138 | 150 | 103,100 | 5 | 103% | 106% | 88% | ▲▲ | 102% | 104% | 0% | 89% | 115% |
20250414 | 150 | 157 | 150 | 153 | 69,900 | 3 | 102% | 102% | 68% | ▲▲▲ | 100% | 102% | 0% | 91% | 117% |
20250415 | 153 | 155 | 151 | 153 | 32,600 | 0 | 100% | 100% | 47% | -- | 98% | 0% | 0% | 91% | 117% |
20250416 | 154 | 154 | 150 | 151 | 47,100 | -2 | 99% | 98% | 144% | ▼ | 101% | 0% | 0% | 90% | 115% |
20250417 | 150 | 156 | 150 | 151 | 88,300 | 0 | 100% | 101% | 187% | -- | 101% | 0% | 0% | 90% | 115% |
20250418 | 154 | 160 | 151 | 156 | 100,800 | 5 | 103% | 101% | 114% | ▲ | % | % | % | 93% | 119% |
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 | 97,700 | 1,061,000 | 0 | 558,200 | 97,700 | 502,800 |
2025-04-04 | 73,000 | 1,262,300 | 0 | 741,600 | 73,000 | 520,700 |
2025-03-28 | 87,100 | 1,212,100 | 0 | 706,300 | 87,100 | 505,800 |
2025-03-21 | 55,600 | 1,229,700 | 0 | 701,000 | 55,600 | 528,700 |
2025-03-14 | 50,400 | 1,240,300 | 0 | 685,900 | 50,400 | 554,400 |
2025-03-07 | 54,500 | 1,245,100 | 0 | 685,200 | 54,500 | 559,900 |
2025-02-28 | 58,500 | 1,216,000 | 0 | 682,900 | 58,500 | 533,100 |
2025-02-21 | 65,700 | 1,282,900 | 0 | 687,000 | 65,700 | 595,900 |
2025-02-14 | 64,000 | 1,325,400 | 0 | 712,900 | 64,000 | 612,500 |
2025-02-07 | 56,300 | 1,300,000 | 0 | 692,200 | 56,300 | 607,800 |
2025-01-31 | 59,300 | 1,316,200 | 0 | 698,000 | 59,300 | 618,200 |
2025-01-24 | 40,100 | 1,277,400 | 0 | 694,000 | 40,100 | 583,400 |
2025-01-17 | 29,100 | 1,298,700 | 0 | 703,000 | 29,100 | 595,700 |
2025-01-10 | 25,600 | 1,339,100 | 0 | 716,500 | 25,600 | 622,600 |
2024-12-27 | 31,100 | 1,336,600 | 0 | 713,500 | 31,100 | 623,100 |
2024-12-20 | 84,700 | 1,363,500 | 0 | 705,900 | 84,700 | 657,600 |
2024-12-13 | 81,500 | 1,339,300 | 0 | 688,600 | 81,500 | 650,700 |
2024-12-06 | 82,500 | 1,332,800 | 0 | 671,900 | 82,500 | 660,900 |
2024-11-29 | 86,600 | 1,329,300 | 0 | 662,700 | 86,600 | 666,600 |
2024-11-22 | 88,900 | 1,336,300 | 0 | 660,000 | 88,900 | 676,300 |
2024-11-15 | 89,300 | 1,382,600 | 0 | 690,400 | 89,300 | 692,200 |
2024-11-08 | 87,900 | 1,473,500 | 0 | 800,400 | 87,900 | 673,100 |
2024-11-01 | 93,800 | 1,446,400 | 0 | 774,700 | 93,800 | 671,700 |
2024-10-25 | 119,700 | 1,387,900 | 0 | 754,500 | 119,700 | 633,400 |
2024-10-18 | 71,600 | 1,342,400 | 0 | 764,000 | 71,600 | 578,400 |
2024-10-11 | 66,500 | 1,390,300 | 0 | 799,600 | 66,500 | 590,700 |
2024-10-04 | 59,900 | 1,379,300 | 0 | 784,500 | 59,900 | 594,800 |
2024-09-27 | 12,900 | 1,242,200 | 0 | 724,300 | 12,900 | 517,900 |
2024-09-20 | 64,400 | 1,243,800 | 0 | 728,100 | 64,400 | 515,700 |
2024-09-13 | 62,700 | 1,262,400 | 0 | 734,200 | 62,700 | 528,200 |
2024-09-06 | 69,500 | 1,276,500 | 0 | 726,200 | 69,500 | 550,300 |
2024-08-30 | 20,600 | 1,279,300 | 0 | 712,000 | 20,600 | 567,300 |
2024-08-23 | 30,900 | 1,311,300 | 0 | 715,800 | 30,900 | 595,500 |
2024-08-16 | 19,700 | 1,334,100 | 0 | 741,800 | 19,700 | 592,300 |
2024-08-09 | 19,300 | 1,335,400 | 0 | 747,300 | 19,300 | 588,100 |
2024-08-02 | 17,000 | 1,658,800 | 0 | 963,400 | 17,000 | 695,400 |
2024-07-26 | 14,400 | 1,621,700 | 0 | 949,200 | 14,400 | 672,500 |
2024-07-19 | 21,600 | 1,652,000 | 0 | 991,900 | 21,600 | 660,100 |
2024-07-12 | 141,400 | 1,651,000 | 0 | 974,500 | 141,400 | 676,500 |
2024-07-05 | 260,900 | 1,647,600 | 0 | 980,200 | 260,900 | 667,400 |
2024-06-28 | 107,400 | 1,566,100 | 0 | 971,900 | 107,400 | 594,200 |
2024-06-21 | 16,100 | 1,539,400 | 0 | 945,400 | 16,100 | 594,000 |
2024-06-14 | 18,200 | 1,536,200 | 0 | 937,600 | 18,200 | 598,600 |
2024-06-07 | 21,500 | 1,533,200 | 0 | 944,000 | 21,500 | 589,200 |
2024-05-31 | 26,100 | 1,533,100 | 0 | 948,000 | 26,100 | 585,100 |
2024-05-24 | 36,300 | 1,544,400 | 0 | 959,100 | 36,300 | 585,300 |
2024-05-17 | 36,100 | 1,507,200 | 0 | 923,700 | 36,100 | 583,500 |
2024-05-10 | 48,300 | 1,477,400 | 0 | 908,300 | 48,300 | 569,100 |
2024-05-02 | 44,400 | 1,508,100 | 0 | 904,500 | 44,400 | 603,600 |
2024-04-26 | 46,800 | 1,552,300 | 0 | 952,300 | 46,800 | 600,000 |
2024-04-19 | 60,000 | 1,595,500 | 0 | 963,400 | 60,000 | 632,100 |
2024-04-12 | 76,500 | 1,619,300 | 0 | 970,500 | 76,500 | 648,800 |
2024-04-05 | 73,800 | 1,609,900 | 0 | 978,900 | 73,800 | 631,000 |
2024-03-29 | 84,800 | 1,627,800 | 0 | 978,300 | 84,800 | 649,500 |
2024-03-22 | 100,100 | 1,565,900 | 0 | 937,800 | 100,100 | 628,100 |
2024-03-15 | 47,400 | 1,666,700 | 0 | 931,700 | 47,400 | 735,000 |
2024-03-08 | 42,500 | 1,339,400 | 0 | 884,300 | 42,500 | 455,100 |
2024-03-01 | 81,300 | 1,397,100 | 0 | 875,900 | 81,300 | 521,200 |
2024-02-22 | 42,800 | 1,370,300 | 0 | 860,500 | 42,800 | 509,800 |
2024-02-16 | 34,200 | 1,437,200 | 0 | 895,600 | 34,200 | 541,600 |
2024-02-09 | 34,700 | 1,447,100 | 0 | 931,000 | 34,700 | 516,100 |
2024-02-02 | 35,700 | 1,444,200 | 0 | 916,600 | 35,700 | 527,600 |
2024-01-26 | 186,800 | 1,496,100 | 0 | 910,700 | 186,800 | 585,400 |
2024-01-19 | 187,300 | 1,487,700 | 0 | 898,400 | 187,300 | 589,300 |
2024-01-12 | 197,000 | 1,484,200 | 0 | 894,000 | 197,000 | 590,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-14 | MERRILL LYNCH INTERNATIONAL | 94,955 | 0.55% | ▼ | -1,600 | 150 | 157 | 150 | 153 | 69,900 |
2025-04-11 | MERRILL LYNCH INTERNATIONAL | 96,555 | 0.56% | ▲ | 11,100 | 141 | 151 | 138 | 150 | 103,100 |
2025-04-10 | MERRILL LYNCH INTERNATIONAL | 85,455 | 0.50% | ▼ | -12,500 | 146 | 146 | 140 | 145 | 117,100 |
2025-04-09 | MERRILL LYNCH INTERNATIONAL | 97,955 | 0.57% | ▲ | 15,400 | 140 | 140 | 129 | 131 | 352,900 |
2025-04-08 | MERRILL LYNCH INTERNATIONAL | 82,555 | 0.48% | ▼ | -11,400 | 140 | 143 | 137 | 143 | 73,900 |
2025-04-07 | MERRILL LYNCH INTERNATIONAL | 93,955 | 0.55% | ▲ | 3,100 | 135 | 135 | 127 | 128 | 224,000 |
2025-04-01 | MERRILL LYNCH INTERNATIONAL | 90,855 | 0.53% | ▲ | 165 | 166 | 157 | 158 | 297,200 | |
2024-07-16 | 個人 | 0 | 0.00% | ▼ | -89,400 | 242 | 245 | 240 | 240 | 244,500 |
2024-07-10 | 個人 | 54,700 | 0.32% | ▼ | -39,200 | 235 | 236 | 234 | 235 | 147,100 |
2024-07-08 | 個人 | 93,900 | 0.55% | ▲ | 4,500 | 236 | 238 | 234 | 235 | 123,800 |
2024-07-01 | 個人 | 89,400 | 0.52% | ▲ | 236 | 237 | 234 | 235 | 63,400 | |
2024-03-19 | UBS AG | 18,600 | 0.11% | ▼ | -93,400 | 270 | 299 | 268 | 295 | 1,485,000 |
2024-03-18 | UBS AG | 112,000 | 0.66% | ▼ | -60,300 | 254 | 270 | 254 | 264 | 258,400 |
2024-03-15 | UBS AG | 172,300 | 1.02% | ▼ | -85,700 | 265 | 273 | 255 | 257 | 946,200 |
2024-03-14 | UBS AG | 258,000 | 1.52% | ▲ | 174,200 | 262 | 333 | 262 | 267 | 8,334,400 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241226 | 15:30 | G-KaizenPF | 執行役員人事に関するお知らせ |
20240814 | 15:00 | G-KaizenPF | 2024年12月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240814 | 15:00 | G-KaizenPF | 2024年12月期第2四半期決算説明資料 |
20240517 | 15:00 | G-KaizenPF | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
20240515 | 15:00 | G-KaizenPF | 2024年12月期第1四半期決算短信〔日本基準〕(連結) |
20240515 | 15:00 | G-KaizenPF | 2024年12月期第1四半期決算説明資料 |
20240515 | 15:00 | G-KaizenPF | 法人税等調整額(損)の計上に関するお知らせ |
20240418 | 15:00 | G-KaizenPF | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
20240214 | 15:00 | G-KaizenPF | 2023年12月期決算短信〔日本基準〕(連結) |
20240214 | 15:00 | G-KaizenPF | 2023年12月期通期決算説明資料(事業計画及び成長可能性に関する事項) |
20240214 | 15:00 | G-KaizenPF | 通期業績予想と実績の差異、及び営業外収益の計上に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100V3U6 | 350 | 2025-01-21 15:51 | 株式会社Kaizen Platform | 株式会社SBI証券 | 変更報告書(特例対象株券等) |
S100V1SH | 350 | 2025-01-09 16:39 | 株式会社Kaizen Platform | 株式会社SBI証券 | 大量保有報告書(特例対象株券等) |
S100UYWB | 350 | 2024-12-18 15:46 | 株式会社Kaizen Platform | 楽天証券株式会社 | 変更報告書(特例対象株券等) |
S100U96P | 350 | 2024-08-21 16:05 | 株式会社Kaizen Platform | 楽天証券株式会社 | 大量保有報告書(特例対象株券等) |
S100U2V0 | 360 | 2024-07-22 12:31 | 株式会社Kaizen Platform | 株式会社エヌ・ティ・ティ・アド | 訂正報告書(大量保有報告書・変更報告書) |
S100U2AF | 350 | 2024-07-16 16:49 | 株式会社Kaizen Platform | 株式会社エヌ・ティ・ティ・アド | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4170 | 1 | KAIZEN PLATFORM|顧客体験DXで企業課題をカイゼン | 2025-04-19 23:26:01 |
4170 | 2 | 外部評価向上にも取り組み、IR表彰で最優秀賞を受賞した東急不動産HDサイトリニューアルの軌跡|KAIZEN PLATFORM | 2024-10-09 14:30:09 |
4170 | 2 | 免責事項 | KAIZEN PLATFORM | 2024-06-18 12:20:26 |
4170 | 2 | 電子公告 | KAIZEN PLATFORM | 2024-06-18 12:20:24 |
4170 | 2 | IRお問い合わせ | KAIZEN PLATFORM | 2024-06-18 12:20:23 |
4170 | 2 | よくあるご質問 | KAIZEN PLATFORM | 2024-06-18 12:20:22 |
4170 | 2 | IRスケジュール | KAIZEN PLATFORM | 2024-06-18 12:20:20 |
4170 | 2 | 業績ハイライト | KAIZEN PLATFORM | 2024-06-18 12:20:19 |
4170 | 2 | 株主総会 | KAIZEN PLATFORM | 2024-06-18 12:20:18 |
4170 | 2 | 株式情報 | KAIZEN PLATFORM | 2024-06-18 12:20:17 |