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 | 1,364 | 1,494 | 1,355 | 1,428 | 17,800 | 64 | 105% | 105% | 251% | ▲▲▲▲ | 102% | 108% | 106% | 100% | 112% |
20250121 | 1,436 | 1,480 | 1,405 | 1,463 | 17,700 | 35 | 102% | 102% | 99% | ▲▲▲▲▲ | 101% | 102% | 102% | 100% | 115% |
20250122 | 1,475 | 1,494 | 1,436 | 1,494 | 7,000 | 31 | 102% | 101% | 40% | ▲▲▲▲▲▲ | 104% | 100% | 100% | 100% | 118% |
20250123 | 1,494 | 1,596 | 1,484 | 1,560 | 22,000 | 66 | 104% | 104% | 314% | ▲▲▲▲▲▲▲ | 99% | 96% | 96% | 100% | 123% |
20250124 | 1,557 | 1,557 | 1,525 | 1,546 | 6,400 | -14 | 99% | 99% | 29% | ▼ | 98% | 96% | 94% | 99% | 122% |
20250127 | 1,544 | 1,547 | 1,488 | 1,507 | 3,700 | -39 | 97% | 98% | 58% | ▼▼ | 99% | 102% | 94% | 97% | 119% |
20250128 | 1,505 | 1,505 | 1,463 | 1,497 | 2,700 | -10 | 99% | 99% | 73% | ▼▼▼ | 102% | 105% | 95% | 96% | 118% |
20250129 | 1,467 | 1,500 | 1,446 | 1,500 | 2,600 | 3 | 100% | 102% | 96% | ▲ | 100% | 103% | 94% | 96% | 118% |
20250130 | 1,474 | 1,500 | 1,471 | 1,481 | 3,400 | -19 | 99% | 100% | 131% | ▼ | 100% | 102% | 93% | 95% | 117% |
20250131 | 1,481 | 1,498 | 1,481 | 1,487 | 1,200 | 6 | 100% | 100% | 35% | ▲ | 102% | 98% | 91% | 95% | 117% |
20250203 | 1,512 | 1,569 | 1,499 | 1,535 | 8,600 | 48 | 103% | 102% | 717% | ▲▲ | 98% | 96% | 89% | 98% | 121% |
20250204 | 1,550 | 1,554 | 1,500 | 1,517 | 3,100 | -18 | 99% | 98% | 36% | ▼ | 100% | 96% | 91% | 97% | 119% |
20250205 | 1,513 | 1,557 | 1,500 | 1,508 | 3,800 | -9 | 99% | 100% | 123% | ▼▼ | 94% | 94% | 91% | 97% | 119% |
20250206 | 1,508 | 1,540 | 1,412 | 1,413 | 14,900 | -95 | 94% | 94% | 392% | ▼▼▼ | 104% | 98% | 96% | 91% | 109% |
20250207 | 1,432 | 1,498 | 1,432 | 1,489 | 3,900 | 76 | 105% | 104% | 26% | ▲ | 97% | 92% | 92% | 95% | 115% |
20250210 | 1,499 | 1,540 | 1,450 | 1,456 | 12,400 | -33 | 98% | 97% | 318% | ▼ | 98% | 93% | 95% | 93% | 112% |
20250212 | 1,448 | 1,448 | 1,407 | 1,419 | 5,700 | -37 | 97% | 98% | 46% | ▼▼ | 99% | 98% | 100% | 91% | 109% |
20250213 | 1,413 | 1,413 | 1,367 | 1,397 | 4,900 | -22 | 98% | 99% | 86% | ▼▼▼ | 100% | 99% | 102% | 90% | 104% |
20250214 | 1,391 | 1,413 | 1,367 | 1,385 | 12,500 | -12 | 99% | 100% | 255% | ▼▼▼▼ | 97% | 94% | 107% | 89% | 102% |
20250217 | 1,385 | 1,385 | 1,336 | 1,341 | 10,600 | -44 | 97% | 97% | 85% | ▼▼▼▼▼ | 101% | 98% | 114% | 86% | 100% |
20250218 | 1,328 | 1,366 | 1,328 | 1,345 | 4,900 | 4 | 100% | 101% | 46% | ▲ | 101% | 97% | 111% | 86% | 100% |
20250219 | 1,373 | 1,412 | 1,351 | 1,380 | 8,600 | 35 | 103% | 101% | 176% | ▲▲ | 95% | 97% | 111% | 88% | 103% |
20250220 | 1,371 | 1,380 | 1,300 | 1,307 | 10,000 | -73 | 95% | 95% | 116% | ▼ | 99% | 100% | 116% | 84% | 100% |
20250225 | 1,308 | 1,357 | 1,289 | 1,289 | 5,500 | -18 | 99% | 99% | 55% | ▼▼ | 101% | 100% | 118% | 83% | 100% |
20250226 | 1,291 | 1,328 | 1,281 | 1,299 | 2,400 | 10 | 101% | 101% | 44% | ▲ | 103% | 100% | 117% | 85% | 101% |
20250227 | 1,299 | 1,354 | 1,290 | 1,332 | 4,300 | 33 | 103% | 103% | 179% | ▲▲ | 98% | 103% | 114% | 87% | 103% |
20250228 | 1,332 | 1,338 | 1,293 | 1,306 | 5,500 | -26 | 98% | 98% | 128% | ▼ | 98% | 104% | 115% | 85% | 101% |
20250303 | 1,321 | 1,326 | 1,296 | 1,296 | 2,000 | -10 | 99% | 98% | 36% | ▼▼ | 98% | 103% | 117% | 84% | 101% |
20250304 | 1,295 | 1,295 | 1,266 | 1,275 | 10,600 | -21 | 98% | 98% | 530% | ▼▼▼ | 102% | 105% | 119% | 83% | 100% |
20250305 | 1,275 | 1,318 | 1,263 | 1,303 | 6,700 | 28 | 102% | 102% | 63% | ▲ | 105% | 102% | 112% | 85% | 102% |
20250306 | 1,306 | 1,373 | 1,300 | 1,373 | 7,300 | 70 | 105% | 105% | 109% | ▲▲ | 95% | 97% | 104% | 91% | 108% |
20250307 | 1,398 | 1,400 | 1,322 | 1,322 | 3,100 | -51 | 96% | 95% | 42% | ▼ | 101% | 108% | 118% | 88% | 104% |
20250310 | 1,319 | 1,368 | 1,313 | 1,335 | 3,400 | 13 | 101% | 101% | 110% | ▲ | 99% | 106% | 119% | 90% | 105% |
20250311 | 1,340 | 1,349 | 1,319 | 1,333 | 2,500 | -2 | 100% | 99% | 74% | ▼ | 100% | 111% | 120% | 90% | 105% |
20250312 | 1,333 | 1,363 | 1,320 | 1,329 | 3,100 | -4 | 100% | 100% | 124% | ▼▼ | 102% | 114% | 120% | 91% | 104% |
20250313 | 1,330 | 1,355 | 1,315 | 1,355 | 5,500 | 26 | 102% | 102% | 177% | ▲ | 103% | 110% | 115% | 95% | 106% |
20250314 | 1,382 | 1,418 | 1,353 | 1,418 | 8,600 | 63 | 105% | 103% | 156% | ▲▲ | 100% | 103% | 112% | 100% | 111% |
20250317 | 1,420 | 1,420 | 1,415 | 1,418 | 2,400 | 0 | 100% | 100% | 28% | -- | 104% | 102% | 112% | 100% | 111% |
20250318 | 1,430 | 1,485 | 1,394 | 1,485 | 7,100 | 67 | 105% | 104% | 296% | ▲ | 103% | 99% | 109% | 100% | 116% |
20250319 | 1,470 | 1,520 | 1,465 | 1,520 | 6,200 | 35 | 102% | 103% | 87% | ▲▲ | 94% | 96% | 105% | 100% | 119% |
20250321 | 1,520 | 1,520 | 1,421 | 1,424 | 3,100 | -96 | 94% | 94% | 50% | ▼ | 103% | 103% | 112% | 94% | 112% |
20250324 | 1,419 | 1,459 | 1,417 | 1,459 | 1,300 | 35 | 102% | 103% | 42% | ▲ | 98% | 97% | 109% | 96% | 114% |
20250325 | 1,460 | 1,460 | 1,436 | 1,436 | 600 | -23 | 98% | 98% | 46% | ▼ | 101% | 95% | 110% | 94% | 113% |
20250326 | 1,449 | 1,460 | 1,449 | 1,460 | 1,800 | 24 | 102% | 101% | 300% | ▲ | 100% | 96% | 109% | 96% | 115% |
20250327 | 1,460 | 1,460 | 1,455 | 1,460 | 1,600 | 0 | 100% | 100% | 89% | -- | 97% | 96% | 106% | 96% | 115% |
20250328 | 1,458 | 1,458 | 1,411 | 1,411 | 700 | -49 | 97% | 97% | 44% | ▼ | 102% | 100% | 115% | 93% | 111% |
20250331 | 1,351 | 1,377 | 1,321 | 1,377 | 1,000 | -34 | 98% | 102% | 143% | ▼▼ | 100% | 113% | 112% | 91% | 108% |
20250401 | 1,381 | 1,399 | 1,352 | 1,379 | 800 | 2 | 100% | 100% | 80% | ▲ | 104% | 118% | 115% | 91% | 108% |
20250402 | 1,349 | 1,399 | 1,349 | 1,398 | 600 | 19 | 101% | 104% | 75% | ▲▲ | 98% | 116% | 112% | 92% | 107% |
20250403 | 1,378 | 1,396 | 1,325 | 1,353 | 1,700 | -45 | 97% | 98% | 283% | ▼ | 95% | 122% | 0% | 89% | 102% |
20250404 | 1,303 | 1,333 | 1,220 | 1,239 | 9,600 | -114 | 92% | 95% | 565% | ▼▼ | 120% | 123% | 0% | 82% | 100% |
20250408 | 1,300 | 1,560 | 1,280 | 1,559 | 140,500 | 320 | 126% | 120% | 1464% | ▲ | 108% | 103% | 0% | 100% | 126% |
20250409 | 1,479 | 1,596 | 1,469 | 1,596 | 15,400 | 37 | 102% | 108% | 11% | ▲▲ | 95% | 97% | 0% | 100% | 129% |
20250410 | 1,600 | 1,622 | 1,515 | 1,515 | 18,000 | -81 | 95% | 95% | 117% | ▼ | 104% | 101% | 0% | 95% | 122% |
20250411 | 1,532 | 1,594 | 1,509 | 1,593 | 5,300 | 78 | 105% | 104% | 29% | ▲ | 96% | 97% | 0% | 100% | 129% |
20250414 | 1,590 | 1,590 | 1,506 | 1,530 | 1,500 | -63 | 96% | 96% | 28% | ▼ | 100% | 101% | 0% | 96% | 123% |
20250415 | 1,530 | 1,588 | 1,509 | 1,530 | 2,800 | 0 | 100% | 100% | 187% | -- | 100% | 0% | 0% | 96% | 123% |
20250416 | 1,550 | 1,580 | 1,550 | 1,550 | 900 | 20 | 101% | 100% | 32% | ▲ | 99% | 0% | 0% | 97% | 125% |
20250417 | 1,550 | 1,572 | 1,532 | 1,532 | 1,000 | -18 | 99% | 99% | 111% | ▼ | 98% | 0% | 0% | 96% | 124% |
20250418 | 1,570 | 1,570 | 1,506 | 1,546 | 400 | 14 | 101% | 98% | 40% | ▲ | % | % | % | 97% | 125% |
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 | 6,600 | 59,300 | 0 | 46,900 | 6,600 | 12,400 |
2025-04-04 | 200 | 58,900 | 0 | 46,300 | 200 | 12,600 |
2025-03-28 | 400 | 58,900 | 0 | 45,300 | 400 | 13,600 |
2025-03-21 | 100 | 59,200 | 0 | 45,200 | 100 | 14,000 |
2025-03-14 | 100 | 61,900 | 0 | 47,500 | 100 | 14,400 |
2025-03-07 | 100 | 63,300 | 0 | 48,500 | 100 | 14,800 |
2025-02-28 | 100 | 64,800 | 0 | 48,700 | 100 | 16,100 |
2025-02-21 | 200 | 63,900 | 0 | 48,500 | 200 | 15,400 |
2025-02-14 | 300 | 63,300 | 0 | 47,600 | 300 | 15,700 |
2025-02-07 | 1,600 | 61,800 | 0 | 47,500 | 1,600 | 14,300 |
2025-01-31 | 1,700 | 61,100 | 0 | 47,400 | 1,700 | 13,700 |
2025-01-24 | 2,100 | 62,100 | 0 | 47,400 | 2,100 | 14,700 |
2025-01-17 | 1,800 | 70,500 | 0 | 49,500 | 1,800 | 21,000 |
2025-01-10 | 1,200 | 70,800 | 0 | 49,500 | 1,200 | 21,300 |
2024-12-27 | 900 | 71,300 | 0 | 49,400 | 900 | 21,900 |
2024-12-20 | 1,100 | 71,500 | 0 | 49,400 | 1,100 | 22,100 |
2024-12-13 | 1,200 | 71,500 | 0 | 49,600 | 1,200 | 21,900 |
2024-12-06 | 1,000 | 71,700 | 0 | 49,700 | 1,000 | 22,000 |
2024-11-29 | 1,100 | 71,200 | 0 | 49,900 | 1,100 | 21,300 |
2024-11-22 | 900 | 71,800 | 0 | 49,900 | 900 | 21,900 |
2024-11-15 | 1,000 | 71,300 | 0 | 49,300 | 1,000 | 22,000 |
2024-11-08 | 1,800 | 73,300 | 0 | 50,400 | 1,800 | 22,900 |
2024-11-01 | 1,600 | 65,700 | 0 | 45,800 | 1,600 | 19,900 |
2024-10-25 | 1,400 | 64,500 | 0 | 45,000 | 1,400 | 19,500 |
2024-10-18 | 1,200 | 65,000 | 0 | 45,000 | 1,200 | 20,000 |
2024-10-11 | 1,500 | 67,900 | 0 | 45,400 | 1,500 | 22,500 |
2024-10-04 | 1,400 | 67,700 | 0 | 44,200 | 1,400 | 23,500 |
2024-09-27 | 1,100 | 65,500 | 0 | 41,600 | 1,100 | 23,900 |
2024-09-20 | 1,100 | 66,000 | 0 | 41,800 | 1,100 | 24,200 |
2024-09-13 | 1,200 | 66,100 | 0 | 41,400 | 1,200 | 24,700 |
2024-09-06 | 1,000 | 67,800 | 0 | 42,200 | 1,000 | 25,600 |
2024-08-30 | 1,200 | 67,600 | 0 | 40,000 | 1,200 | 27,600 |
2024-08-23 | 2,500 | 67,100 | 0 | 37,800 | 2,500 | 29,300 |
2024-08-16 | 3,100 | 66,400 | 0 | 36,500 | 3,100 | 29,900 |
2024-08-09 | 4,400 | 70,800 | 0 | 36,500 | 4,400 | 34,300 |
2024-08-02 | 3,800 | 70,300 | 0 | 39,500 | 3,800 | 30,800 |
2024-07-26 | 3,600 | 69,100 | 0 | 39,800 | 3,600 | 29,300 |
2024-07-19 | 3,800 | 67,600 | 0 | 38,300 | 3,800 | 29,300 |
2024-07-12 | 4,000 | 66,300 | 0 | 39,200 | 4,000 | 27,100 |
2024-07-05 | 3,500 | 94,900 | 0 | 39,900 | 3,500 | 55,000 |
2024-06-28 | 3,600 | 89,400 | 0 | 37,300 | 3,600 | 52,100 |
2024-06-21 | 3,900 | 79,100 | 0 | 35,700 | 3,900 | 43,400 |
2024-06-14 | 5,000 | 63,500 | 0 | 35,600 | 5,000 | 27,900 |
2024-06-07 | 5,400 | 62,600 | 0 | 35,600 | 5,400 | 27,000 |
2024-05-31 | 5,700 | 61,000 | 0 | 34,700 | 5,700 | 26,300 |
2024-05-24 | 5,100 | 60,400 | 0 | 35,400 | 5,100 | 25,000 |
2024-05-17 | 5,700 | 56,800 | 0 | 34,300 | 5,700 | 22,500 |
2024-05-10 | 8,600 | 58,900 | 0 | 34,200 | 8,600 | 24,700 |
2024-05-02 | 9,100 | 60,200 | 0 | 34,100 | 9,100 | 26,100 |
2024-04-26 | 9,000 | 60,200 | 0 | 34,100 | 9,000 | 26,100 |
2024-04-19 | 11,200 | 65,900 | 0 | 37,000 | 11,200 | 28,900 |
2024-04-12 | 7,600 | 77,200 | 0 | 40,900 | 7,600 | 36,300 |
2024-04-05 | 2,700 | 85,100 | 0 | 40,200 | 2,700 | 44,900 |
2024-03-29 | 1,700 | 68,000 | 0 | 39,600 | 1,700 | 28,400 |
2024-03-22 | 1,500 | 66,200 | 0 | 38,000 | 1,500 | 28,200 |
2024-03-15 | 1,300 | 66,100 | 0 | 38,100 | 1,300 | 28,000 |
2024-03-08 | 1,400 | 64,800 | 0 | 38,100 | 1,400 | 26,700 |
2024-03-01 | 1,300 | 72,600 | 0 | 45,200 | 1,300 | 27,400 |
2024-02-22 | 2,200 | 75,300 | 0 | 45,300 | 2,200 | 30,000 |
2024-02-16 | 2,800 | 81,600 | 0 | 44,800 | 2,800 | 36,800 |
2024-02-09 | 8,000 | 79,500 | 100 | 43,400 | 7,900 | 36,100 |
2024-02-02 | 100 | 61,900 | 0 | 43,300 | 100 | 18,600 |
2024-01-26 | 100 | 63,300 | 0 | 44,800 | 100 | 18,500 |
2024-01-19 | 100 | 65,000 | 0 | 44,100 | 100 | 20,900 |
2024-01-12 | 100 | 63,200 | 0 | 42,800 | 100 | 20,400 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250328 | 15:30 | G-プロパティDBK | 執行役員の選任及び人事異動に関するお知らせ |
20250207 | 15:30 | G-プロパティDBK | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250207 | 15:30 | G-プロパティDBK | 2025年3月期 第3四半期決算短信補足説明資料 |
20250207 | 15:30 | G-プロパティDBK | 2025年3月期通期業績予想の修正に関するお知らせ |
20241126 | 15:30 | G-プロパティDBK | 人事異動に関するお知らせ |
20241119 | 15:30 | G-プロパティDBK | 2025年3月期第2四半期(中間期)決算説明会資料 |
20241107 | 15:00 | G-プロパティDBK | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 15:00 | G-プロパティDBK | 2025年3月期 第2四半期(中間期)決算短信補足説明資料 |
20240930 | 15:00 | G-プロパティDBK | 人事異動に関するお知らせ |
20240823 | 16:30 | G-プロパティDBK | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
20240808 | 15:00 | G-プロパティDBK | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240808 | 15:00 | G-プロパティDBK | 2025年3月期 第1四半期決算短信補足説明資料 |
20240724 | 15:00 | G-プロパティDBK | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
20240625 | 16:30 | G-プロパティDBK | 人事異動に関するお知らせ |
20240625 | 16:30 | G-プロパティDBK | 支配株主等に関する事項について |
20240531 | 15:00 | G-プロパティDBK | 2024年3月期決算説明会資料(事業計画及び成長可能性に関する事項) |
20240523 | 15:00 | G-プロパティDBK | 剰余金の配当に関するお知らせ |
20240523 | 15:00 | G-プロパティDBK | 役員人事に関するお知らせ |
20240326 | 15:00 | G-プロパティDBK | 組織変更および人事異動に関するお知らせ |
20240319 | 16:00 | G-プロパティDBK | 中期経営計画達成のための方針 |
20240207 | 16:00 | G-プロパティDBK | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240207 | 16:00 | G-プロパティDBK | 2024年3月期 第3四半期決算短信補足説明資料 |
20240207 | 16:00 | G-プロパティDBK | 2024年3月期通期業績予想の修正に関するお知らせ |
20240207 | 16:00 | G-プロパティDBK | 簡易株式交換によるリーボ株式会社の完全子会社化に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VMDP | 350 | 2025-04-15 15:53 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100V585 | 350 | 2025-02-03 15:59 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100URLB | 350 | 2024-11-18 16:16 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100U8GE | 350 | 2024-08-20 15:17 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100TY8U | 350 | 2024-07-04 15:06 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100TJ6N | 350 | 2024-06-05 15:16 | プロパティデータバンク株式会社 | 光通信株式会社 | 変更報告書 |
S100TGS3 | 350 | 2024-05-23 15:10 | プロパティデータバンク株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4389 | 1 | PDB-Platform | あらゆるビジネスシーンの意思決定を最適化するデータ・プラットフォーム | 2025-04-20 00:20:31 |
4389 | 2 | 不動産投資法人A | 2024-06-18 07:03:30 |
4389 | 2 | No.1不動産管理クラウド プロパティデータバンクにようこそ! | 2024-06-15 12:42:11 |
4389 | 3 | ホームページメンテナンスのお知らせ | 2025-02-28 02:28:43 |
4389 | 3 | 【セミナーのお知らせ】ファシリティマネジメントフォーラム2025 スポンサーライブセミナー | 2025-01-30 10:29:22 |
4389 | 3 | 【講演のお知らせ】ファシリティマネジメントフォーラム2025 | 2025-01-29 22:30:36 |
4389 | 3 | 【講演のお知らせ】第3回東京大学総括プロジェクト機構国際建築教育拠点総括寄付講座 「建築・都市DX人材育成プログラム」に会長板谷が登壇 | 2025-01-09 16:31:06 |
4389 | 3 | 特別セミナー「新リース会計基準の概要と不動産リースの貸手への影響」開催のお知らせ | 2024-12-25 19:29:42 |
4389 | 3 | 年末年始休業のお知らせ | 2024-12-10 20:30:40 |
4389 | 3 | 第1回 店舗・EC DXPO東京’24【秋】出展のお知らせ | 2024-11-21 19:29:21 |