| 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 | 3,290 | 3,290 | 3,190 | 3,220 | 22,700 | -30 | 99% | 98% | 49% | ▼ | 97% | 96% | 98% | 97% | 105% |
| 20240925 | 3,230 | 3,230 | 3,115 | 3,130 | 37,500 | -90 | 97% | 97% | 165% | ▼▼ | 101% | 99% | 99% | 95% | 102% |
| 20240926 | 3,145 | 3,170 | 3,115 | 3,170 | 36,700 | 40 | 101% | 101% | 98% | ▲ | 100% | 97% | 98% | 96% | 103% |
| 20240927 | 3,180 | 3,205 | 3,160 | 3,175 | 23,400 | 5 | 100% | 100% | 64% | ▲▲ | 100% | 99% | 100% | 96% | 104% |
| 20240930 | 3,105 | 3,190 | 3,105 | 3,115 | 28,800 | -60 | 98% | 100% | 123% | ▼ | 100% | 98% | 98% | 94% | 102% |
| 20241001 | 3,115 | 3,135 | 3,055 | 3,110 | 24,000 | -5 | 100% | 100% | 83% | ▼▼ | 99% | 99% | 99% | 94% | 101% |
| 20241002 | 3,090 | 3,110 | 3,045 | 3,070 | 29,800 | -40 | 99% | 99% | 124% | ▼▼▼ | 97% | 101% | 98% | 93% | 100% |
| 20241003 | 3,140 | 3,150 | 3,060 | 3,060 | 19,500 | -10 | 100% | 97% | 65% | ▼▼▼▼ | 99% | 103% | 99% | 94% | 100% |
| 20241004 | 3,080 | 3,130 | 3,050 | 3,060 | 35,200 | 0 | 100% | 99% | 181% | -- | 99% | 99% | 97% | 94% | 100% |
| 20241007 | 3,080 | 3,085 | 3,045 | 3,060 | 49,800 | 0 | 100% | 99% | 141% | -- | 100% | 104% | 100% | 94% | 100% |
| 20241008 | 3,000 | 3,035 | 2,985 | 3,010 | 65,400 | -50 | 98% | 100% | 131% | ▼ | 104% | 102% | 100% | 93% | 100% |
| 20241009 | 3,050 | 3,170 | 3,050 | 3,165 | 31,800 | 155 | 105% | 104% | 49% | ▲ | 96% | 97% | 97% | 97% | 105% |
| 20241010 | 3,160 | 3,160 | 3,045 | 3,045 | 23,300 | -120 | 96% | 96% | 73% | ▼ | 99% | 100% | 100% | 94% | 101% |
| 20241011 | 3,080 | 3,080 | 3,045 | 3,055 | 15,500 | 10 | 100% | 99% | 67% | ▲ | 101% | 99% | 100% | 94% | 101% |
| 20241015 | 3,085 | 3,110 | 3,065 | 3,110 | 30,000 | 55 | 102% | 101% | 194% | ▲▲ | 100% | 100% | 101% | 96% | 103% |
| 20241016 | 3,050 | 3,145 | 3,050 | 3,060 | 24,900 | -50 | 98% | 100% | 83% | ▼ | 100% | 96% | 101% | 94% | 102% |
| 20241017 | 3,050 | 3,070 | 3,035 | 3,045 | 12,300 | -15 | 100% | 100% | 49% | ▼▼ | 101% | 96% | 106% | 94% | 101% |
| 20241018 | 3,045 | 3,085 | 3,045 | 3,065 | 11,200 | 20 | 101% | 101% | 91% | ▲ | 100% | 94% | 105% | 94% | 102% |
| 20241021 | 3,065 | 3,090 | 3,020 | 3,050 | 31,900 | -15 | 100% | 100% | 285% | ▼ | 96% | 97% | 106% | 94% | 101% |
| 20241022 | 3,040 | 3,040 | 2,926 | 2,930 | 30,000 | -120 | 96% | 96% | 94% | ▼▼ | 100% | 101% | 111% | 91% | 100% |
| 20241023 | 2,912 | 2,934 | 2,881 | 2,911 | 23,600 | -19 | 99% | 100% | 79% | ▼▼▼ | 100% | 103% | 118% | 92% | 100% |
| 20241024 | 2,881 | 2,920 | 2,875 | 2,887 | 27,700 | -24 | 99% | 100% | 117% | ▼▼▼▼ | 97% | 102% | 116% | 91% | 100% |
| 20241025 | 2,928 | 2,928 | 2,835 | 2,847 | 24,900 | -40 | 99% | 97% | 90% | ▼▼▼▼▼ | 104% | 105% | 120% | 90% | 100% |
| 20241028 | 2,839 | 2,955 | 2,806 | 2,955 | 27,100 | 108 | 104% | 104% | 109% | ▲ | 101% | 102% | 116% | 93% | 104% |
| 20241029 | 2,933 | 2,959 | 2,926 | 2,953 | 18,100 | -2 | 100% | 101% | 67% | ▼ | 100% | 101% | 115% | 93% | 104% |
| 20241030 | 2,964 | 2,990 | 2,938 | 2,968 | 61,100 | 15 | 101% | 100% | 338% | ▲ | 100% | 102% | 114% | 94% | 104% |
| 20241031 | 2,978 | 2,978 | 2,942 | 2,976 | 17,700 | 8 | 100% | 100% | 29% | ▲▲ | 99% | 105% | 116% | 94% | 105% |
| 20241101 | 2,938 | 2,975 | 2,909 | 2,919 | 23,200 | -57 | 98% | 99% | 131% | ▼ | 102% | 105% | 116% | 92% | 103% |
| 20241105 | 2,930 | 2,993 | 2,915 | 2,993 | 15,800 | 74 | 103% | 102% | 68% | ▲ | 97% | 100% | 112% | 95% | 105% |
| 20241106 | 3,040 | 3,040 | 2,935 | 2,960 | 15,600 | -33 | 99% | 97% | 99% | ▼ | 100% | 100% | 112% | 94% | 104% |
| 20241107 | 3,040 | 3,115 | 3,035 | 3,035 | 43,300 | 75 | 103% | 100% | 278% | ▲ | 100% | 97% | 110% | 96% | 107% |
| 20241108 | 3,070 | 3,105 | 3,045 | 3,075 | 27,900 | 40 | 101% | 100% | 64% | ▲▲ | 99% | 105% | 110% | 99% | 108% |
| 20241111 | 3,070 | 3,080 | 3,030 | 3,035 | 11,100 | -40 | 99% | 99% | 40% | ▼ | 100% | 106% | 110% | 98% | 107% |
| 20241112 | 3,035 | 3,100 | 3,030 | 3,035 | 24,900 | 0 | 100% | 100% | 224% | -- | 98% | 106% | 109% | 98% | 107% |
| 20241113 | 3,045 | 3,045 | 2,989 | 2,990 | 22,900 | -45 | 99% | 98% | 92% | ▼ | 98% | 106% | 108% | 97% | 105% |
| 20241114 | 3,025 | 3,045 | 2,964 | 2,964 | 31,900 | -26 | 99% | 98% | 139% | ▼▼ | 107% | 113% | 108% | 96% | 104% |
| 20241115 | 3,015 | 3,240 | 3,005 | 3,215 | 82,500 | 251 | 108% | 107% | 259% | ▲ | 99% | 105% | 100% | 100% | 113% |
| 20241118 | 3,245 | 3,290 | 3,175 | 3,225 | 46,800 | 10 | 100% | 99% | 57% | ▲▲ | 100% | 105% | 100% | 100% | 113% |
| 20241119 | 3,220 | 3,235 | 3,195 | 3,215 | 26,000 | -10 | 100% | 100% | 56% | ▼ | 100% | 104% | 100% | 100% | 113% |
| 20241120 | 3,230 | 3,230 | 3,185 | 3,215 | 21,300 | 0 | 100% | 100% | 82% | -- | 107% | 104% | 101% | 100% | 113% |
| 20241121 | 3,190 | 3,435 | 3,190 | 3,400 | 105,300 | 185 | 106% | 107% | 494% | ▲ | 98% | 97% | 93% | 100% | 119% |
| 20241122 | 3,435 | 3,495 | 3,315 | 3,350 | 44,000 | -50 | 99% | 98% | 42% | ▼ | 99% | 96% | 93% | 99% | 118% |
| 20241125 | 3,420 | 3,440 | 3,375 | 3,375 | 55,300 | 25 | 101% | 99% | 126% | ▲ | 100% | 98% | 95% | 99% | 116% |
| 20241126 | 3,330 | 3,350 | 3,280 | 3,325 | 21,100 | -50 | 99% | 100% | 38% | ▼ | 102% | 100% | 96% | 98% | 114% |
| 20241127 | 3,255 | 3,315 | 3,225 | 3,315 | 25,500 | -10 | 100% | 102% | 121% | ▼▼ | 100% | 99% | 94% | 98% | 114% |
| 20241128 | 3,280 | 3,320 | 3,250 | 3,280 | 15,500 | -35 | 99% | 100% | 61% | ▼▼▼ | 100% | 98% | 92% | 96% | 112% |
| 20241129 | 3,280 | 3,290 | 3,235 | 3,265 | 9,200 | -15 | 100% | 100% | 59% | ▼▼▼▼ | 100% | 99% | 93% | 96% | 112% |
| 20241202 | 3,270 | 3,280 | 3,245 | 3,260 | 9,400 | -5 | 100% | 100% | 102% | ▼▼▼▼▼ | 100% | 98% | 91% | 96% | 110% |
| 20241203 | 3,250 | 3,270 | 3,205 | 3,235 | 14,700 | -25 | 99% | 100% | 156% | ▼▼▼▼▼▼ | 99% | 99% | 93% | 95% | 109% |
| 20241204 | 3,205 | 3,215 | 3,160 | 3,185 | 14,800 | -50 | 98% | 99% | 101% | ▼▼▼▼▼▼▼ | 99% | 97% | 91% | 94% | 107% |
| 20241205 | 3,255 | 3,275 | 3,205 | 3,225 | 19,300 | 40 | 101% | 99% | 130% | ▲ | 97% | 97% | 90% | 95% | 109% |
| 20241206 | 3,220 | 3,225 | 3,120 | 3,135 | 20,900 | -90 | 97% | 97% | 108% | ▼ | 102% | 99% | 0% | 92% | 106% |
| 20241209 | 3,130 | 3,195 | 3,130 | 3,185 | 20,700 | 50 | 102% | 102% | 99% | ▲ | 99% | 95% | 0% | 94% | 107% |
| 20241210 | 3,185 | 3,185 | 3,135 | 3,160 | 23,000 | -25 | 99% | 99% | 111% | ▼ | 99% | 96% | 0% | 93% | 107% |
| 20241211 | 3,150 | 3,175 | 3,105 | 3,130 | 23,600 | -30 | 99% | 99% | 103% | ▼▼ | 98% | 95% | 0% | 92% | 106% |
| 20241212 | 3,135 | 3,150 | 3,075 | 3,085 | 33,900 | -45 | 99% | 98% | 144% | ▼▼▼ | 101% | 100% | 0% | 91% | 100% |
| 20241213 | 2,976 | 3,065 | 2,976 | 3,020 | 59,600 | -65 | 98% | 101% | 176% | ▼▼▼▼ | 99% | 96% | 0% | 89% | 100% |
| 20241216 | 3,070 | 3,070 | 2,980 | 3,030 | 60,900 | 10 | 100% | 99% | 102% | ▲ | 97% | 96% | 0% | 89% | 100% |
| 20241217 | 3,030 | 3,030 | 2,954 | 2,954 | 70,800 | -76 | 97% | 97% | 116% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20241218 | 2,970 | 3,000 | 2,932 | 2,973 | 78,600 | 19 | 101% | 100% | 111% | ▲ | 101% | 0% | 0% | 87% | 101% |
| 20241219 | 2,928 | 2,987 | 2,925 | 2,956 | 55,900 | -17 | 99% | 101% | 71% | ▼ | 99% | 0% | 0% | 88% | 100% |
| 20241220 | 2,937 | 2,964 | 2,900 | 2,900 | 84,000 | -56 | 98% | 99% | 150% | ▼▼ | % | % | % | 86% | 100% |
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 | 6,200 | 70,600 | 0 | 49,500 | 6,200 | 21,100 |
| 2024-12-06 | 6,200 | 66,100 | 0 | 48,800 | 6,200 | 17,300 |
| 2024-11-29 | 7,400 | 64,200 | 0 | 45,300 | 7,400 | 18,900 |
| 2024-11-22 | 7,900 | 67,100 | 0 | 46,800 | 7,900 | 20,300 |
| 2024-11-15 | 8,500 | 67,100 | 100 | 45,700 | 8,400 | 21,400 |
| 2024-11-08 | 6,800 | 78,400 | 100 | 43,600 | 6,700 | 34,800 |
| 2024-11-01 | 6,000 | 75,900 | 100 | 42,900 | 5,900 | 33,000 |
| 2024-10-25 | 7,200 | 74,400 | 100 | 42,800 | 7,100 | 31,600 |
| 2024-10-18 | 10,900 | 75,300 | 0 | 49,000 | 10,900 | 26,300 |
| 2024-10-11 | 10,900 | 76,500 | 0 | 50,000 | 10,900 | 26,500 |
| 2024-10-04 | 13,300 | 83,000 | 0 | 51,200 | 13,300 | 31,800 |
| 2024-09-27 | 15,200 | 85,800 | 0 | 51,200 | 15,200 | 34,600 |
| 2024-09-20 | 15,600 | 89,700 | 0 | 53,200 | 15,600 | 36,500 |
| 2024-09-13 | 16,600 | 87,900 | 0 | 53,000 | 16,600 | 34,900 |
| 2024-09-06 | 19,600 | 93,600 | 0 | 55,200 | 19,600 | 38,400 |
| 2024-08-30 | 30,600 | 98,300 | 100 | 57,400 | 30,500 | 40,900 |
| 2024-08-23 | 29,300 | 104,500 | 100 | 54,500 | 29,200 | 50,000 |
| 2024-08-16 | 45,300 | 122,800 | 100 | 57,500 | 45,200 | 65,300 |
| 2024-08-09 | 1,600 | 169,300 | 0 | 61,100 | 1,600 | 108,200 |
| 2024-08-02 | 1,200 | 192,200 | 100 | 62,200 | 1,100 | 130,000 |
| 2024-07-26 | 4,100 | 192,100 | 0 | 65,000 | 4,100 | 127,100 |
| 2024-07-19 | 3,600 | 195,200 | 0 | 65,300 | 3,600 | 129,900 |
| 2024-07-12 | 3,700 | 193,000 | 0 | 66,700 | 3,700 | 126,300 |
| 2024-07-05 | 5,000 | 203,200 | 100 | 67,500 | 4,900 | 135,700 |
| 2024-06-28 | 4,800 | 206,400 | 200 | 70,000 | 4,600 | 136,400 |
| 2024-06-21 | 5,900 | 212,000 | 100 | 72,800 | 5,800 | 139,200 |
| 2024-06-14 | 7,200 | 218,300 | 0 | 73,300 | 7,200 | 145,000 |
| 2024-06-07 | 6,200 | 202,100 | 0 | 68,400 | 6,200 | 133,700 |
| 2024-05-31 | 6,200 | 190,900 | 200 | 63,000 | 6,000 | 127,900 |
| 2024-05-24 | 1,100 | 182,900 | 100 | 63,900 | 1,000 | 119,000 |
| 2024-05-17 | 1,500 | 162,300 | 0 | 57,300 | 1,500 | 105,000 |
| 2024-05-10 | 800 | 156,300 | 0 | 61,300 | 800 | 95,000 |
| 2024-05-02 | 600 | 178,800 | 0 | 62,000 | 600 | 116,800 |
| 2024-04-26 | 600 | 190,800 | 0 | 60,800 | 600 | 130,000 |
| 2024-04-19 | 900 | 207,100 | 0 | 62,600 | 900 | 144,500 |
| 2024-04-12 | 600 | 226,100 | 0 | 94,900 | 600 | 131,200 |
| 2024-04-05 | 1,100 | 236,200 | 0 | 95,300 | 1,100 | 140,900 |
| 2024-03-29 | 1,700 | 185,700 | 0 | 82,000 | 1,700 | 103,700 |
| 2024-03-22 | 1,900 | 197,600 | 0 | 86,900 | 1,900 | 110,700 |
| 2024-03-15 | 1,400 | 217,900 | 0 | 90,900 | 1,400 | 127,000 |
| 2024-03-08 | 900 | 190,700 | 200 | 70,000 | 700 | 120,700 |
| 2024-03-01 | 1,400 | 197,700 | 0 | 70,700 | 1,400 | 127,000 |
| 2024-02-22 | 1,600 | 192,200 | 0 | 73,900 | 1,600 | 118,300 |
| 2024-02-16 | 1,800 | 167,800 | 0 | 58,400 | 1,800 | 109,400 |
| 2024-02-09 | 2,800 | 191,500 | 0 | 66,000 | 2,800 | 125,500 |
| 2024-02-02 | 2,900 | 190,100 | 0 | 66,800 | 2,900 | 123,300 |
| 2024-01-26 | 2,800 | 181,000 | 0 | 62,300 | 2,800 | 118,700 |
| 2024-01-19 | 3,600 | 178,100 | 100 | 57,600 | 3,500 | 120,500 |
| 2024-01-12 | 3,200 | 175,900 | 0 | 59,100 | 3,200 | 116,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 32,939 | 0.17% | ▼ | 3,165 | 3,240 | 3,155 | 3,210 | 307,200 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 96,373 | 0.51% | ▲ | 3,100 | 3,110 | 3,045 | 3,070 | 46,200 | |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 81,014 | 0.43% | ▼ | -33,071 | 2,667 | 3,045 | 2,667 | 3,045 | 434,400 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 114,085 | 0.60% | ▲ | 3,100 | 2,769 | 2,782 | 2,690 | 2,731 | 82,800 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,985 | 0.59% | ▲ | 2,841 | 2,883 | 2,803 | 2,850 | 245,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | ベース | 自己株式の取得結果及び取得終了に関するお知らせ |
| 20241101 | 15:00 | ベース | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ベース | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | ベース | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | ベース | 2024年12月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | ベース | 剰余金の配当（中間配当）に関するお知らせ |
| 20240814 | 15:00 | ベース | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240328 | 15:00 | ベース | 役員の体制に関するお知らせ |
| 20240214 | 15:00 | ベース | 役員人事に関するお知らせ |
| 20240214 | 15:00 | ベース | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | ベース | 剰余金の配当（増配）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4481 | 2 | 第27回定時株主総会決議ご通知 | 2024-06-21 14:46:19 |
| 4481 | 2 | 免責事項 | ベース株式会社 | 2024-06-18 13:35:17 |
| 4481 | 2 | 電子公告 | ベース株式会社 | 2024-06-18 13:35:16 |
| 4481 | 2 | IRお問い合わせ | ベース株式会社 | 2024-06-18 13:35:14 |
| 4481 | 2 | よくあるご質問 | ベース株式会社 | 2024-06-18 13:35:13 |
| 4481 | 2 | 株主総会 | ベース株式会社 | 2024-06-18 13:35:12 |
| 4481 | 2 | 株式情報 | ベース株式会社 | 2024-06-18 13:35:11 |
| 4481 | 2 | 事業内容 | ベース株式会社 | 2024-06-18 13:35:10 |
| 4481 | 2 | IRスケジュール | ベース株式会社 | 2024-06-18 13:35:09 |
| 4481 | 2 | コーポレート・ガバナンス | ベース株式会社 | 2024-06-18 13:35:08 |