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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 114 | 115 | 113 | 115 | 99,400 | 2 | 102% | 101% | 61% | ▲ | 100% | 102% | 102% | 84% | 103% |
20250311 | 113 | 115 | 111 | 113 | 292,600 | -2 | 98% | 100% | 294% | ▼ | 102% | 101% | 101% | 86% | 101% |
20250312 | 113 | 116 | 113 | 115 | 199,400 | 2 | 102% | 102% | 68% | ▲ | 98% | 99% | 98% | 91% | 103% |
20250313 | 116 | 117 | 114 | 114 | 83,500 | -1 | 99% | 98% | 42% | ▼ | 100% | 102% | 97% | 93% | 102% |
20250314 | 115 | 117 | 114 | 115 | 239,300 | 1 | 101% | 100% | 287% | ▲ | 98% | 101% | 96% | 93% | 103% |
20250317 | 116 | 116 | 114 | 114 | 169,400 | -1 | 99% | 98% | 71% | ▼ | 98% | 99% | 96% | 95% | 102% |
20250318 | 116 | 116 | 113 | 114 | 93,500 | 0 | 100% | 98% | 55% | -- | 100% | 100% | 97% | 97% | 102% |
20250319 | 115 | 116 | 114 | 115 | 114,800 | 1 | 101% | 100% | 123% | ▲ | 101% | 99% | 94% | 97% | 103% |
20250321 | 116 | 118 | 115 | 117 | 150,700 | 2 | 102% | 101% | 131% | ▲▲ | 98% | 97% | 94% | 99% | 104% |
20250324 | 117 | 117 | 114 | 115 | 168,500 | -2 | 98% | 98% | 112% | ▼ | 98% | 97% | 94% | 97% | 103% |
20250325 | 117 | 117 | 115 | 115 | 63,000 | 0 | 100% | 98% | 37% | -- | 100% | 97% | 96% | 98% | 103% |
20250326 | 115 | 116 | 114 | 115 | 242,700 | 0 | 100% | 100% | 385% | -- | 99% | 97% | 96% | 98% | 103% |
20250327 | 115 | 115 | 114 | 114 | 88,300 | -1 | 99% | 99% | 36% | ▼ | 99% | 97% | 96% | 97% | 102% |
20250328 | 115 | 115 | 113 | 114 | 175,400 | 0 | 100% | 99% | 199% | -- | 97% | 97% | 96% | 97% | 102% |
20250331 | 114 | 114 | 109 | 111 | 419,800 | -3 | 97% | 97% | 239% | ▼ | 99% | 96% | 100% | 95% | 100% |
20250401 | 112 | 113 | 110 | 111 | 220,200 | 0 | 100% | 99% | 52% | -- | 99% | 94% | 102% | 95% | 100% |
20250402 | 111 | 112 | 110 | 110 | 189,500 | -1 | 99% | 99% | 86% | ▼ | 101% | 95% | 105% | 94% | 100% |
20250403 | 110 | 124 | 107 | 111 | 2,637,400 | 1 | 101% | 101% | 1392% | ▲ | 97% | 97% | 105% | 95% | 101% |
20250404 | 110 | 111 | 104 | 107 | 951,700 | -4 | 96% | 97% | 36% | ▼ | 104% | 107% | 115% | 91% | 100% |
20250408 | 100 | 105 | 99 | 104 | 318,900 | -3 | 97% | 104% | 34% | ▼▼ | 98% | 105% | 113% | 89% | 100% |
20250409 | 102 | 103 | 98 | 100 | 265,400 | -4 | 96% | 98% | 83% | ▼▼▼ | 97% | 100% | 107% | 85% | 100% |
20250410 | 107 | 107 | 103 | 104 | 330,000 | 4 | 104% | 97% | 124% | ▲ | 104% | 105% | 112% | 89% | 104% |
20250411 | 103 | 107 | 102 | 107 | 146,100 | 3 | 103% | 104% | 44% | ▲▲ | 101% | 103% | 108% | 91% | 107% |
20250414 | 106 | 117 | 102 | 107 | 3,269,900 | 0 | 100% | 101% | 2238% | -- | 98% | 103% | 107% | 91% | 107% |
20250415 | 107 | 109 | 105 | 105 | 327,500 | -2 | 98% | 98% | 10% | ▼ | 101% | 104% | 108% | 90% | 105% |
20250416 | 106 | 107 | 105 | 107 | 221,900 | 2 | 102% | 101% | 68% | ▲ | 101% | 102% | 107% | 91% | 107% |
20250417 | 107 | 109 | 106 | 108 | 123,400 | 1 | 101% | 101% | 56% | ▲▲ | 102% | 100% | 97% | 92% | 108% |
20250418 | 107 | 111 | 107 | 109 | 157,300 | 1 | 101% | 102% | 127% | ▲▲▲ | 101% | 101% | 96% | 93% | 109% |
20250421 | 109 | 116 | 102 | 110 | 897,300 | 1 | 101% | 101% | 570% | ▲▲▲▲ | 101% | 102% | 97% | 96% | 110% |
20250422 | 108 | 111 | 108 | 109 | 149,800 | -1 | 99% | 101% | 17% | ▼ | 96% | 101% | 95% | 95% | 109% |
20250423 | 111 | 111 | 107 | 107 | 143,200 | -2 | 98% | 96% | 96% | ▼▼ | 97% | 103% | 95% | 93% | 107% |
20250424 | 110 | 110 | 107 | 107 | 62,300 | 0 | 100% | 97% | 44% | -- | 100% | 105% | 95% | 94% | 107% |
20250425 | 110 | 110 | 108 | 110 | 82,100 | 3 | 103% | 100% | 132% | ▲ | 100% | 106% | 96% | 96% | 110% |
20250428 | 109 | 116 | 107 | 109 | 1,804,200 | -1 | 99% | 100% | 2198% | ▼ | 102% | 95% | 95% | 98% | 109% |
20250430 | 110 | 117 | 106 | 112 | 3,616,200 | 3 | 103% | 102% | 200% | ▲ | 101% | 92% | 94% | 100% | 112% |
20250501 | 112 | 114 | 110 | 113 | 372,300 | 1 | 101% | 101% | 10% | ▲▲ | 101% | 90% | 92% | 100% | 113% |
20250502 | 114 | 115 | 109 | 115 | 1,557,900 | 2 | 102% | 101% | 418% | ▲▲▲ | 99% | 97% | 100% | 100% | 115% |
20250507 | 105 | 106 | 103 | 104 | 1,011,800 | -11 | 90% | 99% | 65% | ▼ | 97% | 95% | 101% | 90% | 104% |
20250508 | 105 | 105 | 102 | 102 | 262,600 | -2 | 98% | 97% | 26% | ▼▼ | 101% | 100% | 104% | 89% | 102% |
20250509 | 102 | 118 | 101 | 103 | 8,262,400 | 1 | 101% | 101% | 3146% | ▲ | 98% | 98% | 102% | 90% | 103% |
20250512 | 104 | 105 | 101 | 102 | 586,600 | -1 | 99% | 98% | 7% | ▼ | 97% | 101% | 104% | 89% | 100% |
20250513 | 102 | 102 | 99 | 99 | 656,000 | -3 | 97% | 97% | 112% | ▼▼ | 101% | 106% | 107% | 86% | 100% |
20250514 | 99 | 100 | 98 | 100 | 519,100 | 1 | 101% | 101% | 79% | ▲ | 103% | 106% | 107% | 87% | 101% |
20250515 | 99 | 102 | 99 | 102 | 343,300 | 2 | 102% | 103% | 66% | ▲▲ | 99% | 101% | 104% | 89% | 103% |
20250516 | 102 | 103 | 101 | 101 | 180,400 | -1 | 99% | 99% | 53% | ▼ | 101% | 101% | 104% | 88% | 102% |
20250519 | 102 | 104 | 101 | 103 | 341,800 | 2 | 102% | 101% | 189% | ▲ | 100% | 98% | 101% | 90% | 104% |
20250520 | 105 | 106 | 103 | 105 | 365,800 | 2 | 102% | 100% | 107% | ▲▲ | 99% | 101% | 102% | 91% | 106% |
20250521 | 104 | 106 | 103 | 103 | 282,800 | -2 | 98% | 99% | 77% | ▼ | 100% | 102% | 102% | 90% | 104% |
20250522 | 103 | 105 | 102 | 103 | 114,700 | 0 | 100% | 100% | 41% | -- | 98% | 101% | 102% | 90% | 104% |
20250523 | 103 | 103 | 101 | 101 | 250,800 | -2 | 98% | 98% | 219% | ▼ | 101% | 102% | 0% | 88% | 102% |
20250526 | 102 | 103 | 101 | 103 | 227,200 | 2 | 102% | 101% | 91% | ▲ | 102% | 102% | 0% | 90% | 104% |
20250527 | 103 | 105 | 103 | 105 | 178,100 | 2 | 102% | 102% | 78% | ▲▲ | 99% | 100% | 0% | 91% | 106% |
20250528 | 105 | 106 | 104 | 104 | 119,100 | -1 | 99% | 99% | 67% | ▼ | 100% | 102% | 0% | 90% | 105% |
20250529 | 104 | 107 | 104 | 104 | 270,500 | 0 | 100% | 100% | 227% | -- | 100% | 102% | 0% | 90% | 105% |
20250530 | 104 | 106 | 104 | 104 | 225,100 | 0 | 100% | 100% | 83% | -- | 101% | 101% | 0% | 90% | 105% |
20250602 | 104 | 105 | 103 | 105 | 218,900 | 1 | 101% | 101% | 97% | ▲ | 100% | 101% | 0% | 91% | 106% |
20250603 | 104 | 106 | 104 | 104 | 209,900 | -1 | 99% | 100% | 96% | ▼ | 102% | 0% | 0% | 99% | 105% |
20250604 | 104 | 106 | 104 | 106 | 140,200 | 2 | 102% | 102% | 67% | ▲ | 99% | 0% | 0% | 100% | 107% |
20250605 | 106 | 107 | 105 | 105 | 181,800 | -1 | 99% | 99% | 130% | ▼ | 100% | 0% | 0% | 99% | 106% |
20250606 | 105 | 107 | 105 | 105 | 120,700 | 0 | 100% | 100% | 66% | -- | % | % | % | 99% | 106% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 1,404,300 | 0 | 562,200 | 0 | 842,100 |
2025-05-23 | 0 | 1,526,300 | 0 | 549,900 | 0 | 976,400 |
2025-05-16 | 0 | 1,608,800 | 0 | 481,900 | 0 | 1,126,900 |
2025-05-09 | 0 | 1,429,500 | 0 | 516,400 | 0 | 913,100 |
2025-05-02 | 0 | 1,533,900 | 0 | 595,100 | 0 | 938,800 |
2025-04-25 | 0 | 1,043,300 | 0 | 422,500 | 0 | 620,800 |
2025-04-18 | 0 | 1,129,800 | 0 | 486,300 | 0 | 643,500 |
2025-04-11 | 0 | 1,542,100 | 0 | 871,800 | 0 | 670,300 |
2025-04-04 | 0 | 1,480,900 | 0 | 662,500 | 0 | 818,400 |
2025-03-28 | 0 | 1,323,300 | 0 | 437,500 | 0 | 885,800 |
2025-03-21 | 0 | 1,308,300 | 0 | 430,700 | 0 | 877,600 |
2025-03-14 | 0 | 1,310,700 | 0 | 447,000 | 0 | 863,700 |
2025-03-07 | 0 | 1,344,000 | 0 | 450,400 | 0 | 893,600 |
2025-02-28 | 0 | 1,413,900 | 0 | 512,600 | 0 | 901,300 |
2025-02-21 | 0 | 1,359,100 | 0 | 443,900 | 0 | 915,200 |
2025-02-14 | 0 | 1,259,500 | 0 | 411,100 | 0 | 848,400 |
2025-02-07 | 1,400 | 1,164,000 | 1,400 | 456,700 | 0 | 707,300 |
2025-01-31 | 0 | 1,438,200 | 0 | 505,700 | 0 | 932,500 |
2025-01-24 | 0 | 1,350,700 | 0 | 499,100 | 0 | 851,600 |
2025-01-17 | 0 | 1,478,400 | 0 | 599,700 | 0 | 878,700 |
2025-01-10 | 0 | 1,467,000 | 0 | 491,000 | 0 | 976,000 |
2024-12-27 | 0 | 1,547,600 | 0 | 491,500 | 0 | 1,056,100 |
2024-12-20 | 0 | 1,330,400 | 0 | 423,600 | 0 | 906,800 |
2024-12-13 | 0 | 1,189,000 | 0 | 417,800 | 0 | 771,200 |
2024-12-06 | 0 | 1,126,000 | 0 | 382,200 | 0 | 743,800 |
2024-11-29 | 0 | 1,248,800 | 0 | 467,100 | 0 | 781,700 |
2024-11-22 | 0 | 1,317,100 | 0 | 448,500 | 0 | 868,600 |
2024-11-15 | 0 | 1,391,200 | 0 | 364,900 | 0 | 1,026,300 |
2024-11-08 | 0 | 1,591,500 | 0 | 665,000 | 0 | 926,500 |
2024-11-01 | 0 | 1,606,800 | 0 | 695,200 | 0 | 911,600 |
2024-10-25 | 0 | 1,763,900 | 0 | 410,900 | 0 | 1,353,000 |
2024-10-18 | 0 | 1,382,800 | 0 | 393,000 | 0 | 989,800 |
2024-10-11 | 0 | 1,322,900 | 0 | 356,000 | 0 | 966,900 |
2024-10-04 | 0 | 1,282,500 | 0 | 348,100 | 0 | 934,400 |
2024-09-27 | 0 | 1,253,000 | 0 | 349,700 | 0 | 903,300 |
2024-09-20 | 0 | 1,256,100 | 0 | 335,500 | 0 | 920,600 |
2024-09-13 | 0 | 1,232,500 | 0 | 337,600 | 0 | 894,900 |
2024-09-06 | 0 | 1,250,400 | 0 | 363,500 | 0 | 886,900 |
2024-08-30 | 0 | 1,142,900 | 0 | 344,000 | 0 | 798,900 |
2024-08-23 | 0 | 1,142,800 | 0 | 353,100 | 0 | 789,700 |
2024-08-16 | 0 | 1,139,700 | 0 | 348,600 | 0 | 791,100 |
2024-08-09 | 0 | 1,108,100 | 0 | 346,900 | 0 | 761,200 |
2024-08-02 | 0 | 1,605,700 | 0 | 678,200 | 0 | 927,500 |
2024-07-26 | 0 | 1,618,600 | 0 | 620,800 | 0 | 997,800 |
2024-07-19 | 0 | 1,504,600 | 0 | 595,100 | 0 | 909,500 |
2024-07-12 | 0 | 1,468,700 | 0 | 588,400 | 0 | 880,300 |
2024-07-05 | 0 | 1,523,500 | 0 | 609,600 | 0 | 913,900 |
2024-06-28 | 0 | 1,496,900 | 0 | 585,000 | 0 | 911,900 |
2024-06-21 | 500 | 1,534,200 | 500 | 569,000 | 0 | 965,200 |
2024-06-14 | 0 | 1,549,300 | 0 | 576,200 | 0 | 973,100 |
2024-06-07 | 0 | 1,677,900 | 0 | 574,000 | 0 | 1,103,900 |
2024-05-31 | 4,000 | 1,622,900 | 4,000 | 588,800 | 0 | 1,034,100 |
2024-05-24 | 0 | 1,957,300 | 0 | 571,300 | 0 | 1,386,000 |
2024-05-17 | 0 | 1,941,500 | 0 | 570,300 | 0 | 1,371,200 |
2024-05-10 | 0 | 2,101,200 | 0 | 651,300 | 0 | 1,449,900 |
2024-05-02 | 1,000 | 2,089,700 | 1,000 | 638,300 | 0 | 1,451,400 |
2024-04-26 | 0 | 1,594,700 | 0 | 560,700 | 0 | 1,034,000 |
2024-04-19 | 0 | 1,521,300 | 0 | 552,500 | 0 | 968,800 |
2024-04-12 | 0 | 1,546,700 | 0 | 538,700 | 0 | 1,008,000 |
2024-04-05 | 0 | 1,533,500 | 0 | 536,100 | 0 | 997,400 |
2024-03-29 | 0 | 1,469,600 | 0 | 547,000 | 0 | 922,600 |
2024-03-22 | 0 | 1,475,100 | 0 | 547,900 | 0 | 927,200 |
2024-03-15 | 0 | 1,626,700 | 0 | 567,500 | 0 | 1,059,200 |
2024-03-08 | 0 | 1,637,200 | 0 | 561,100 | 0 | 1,076,100 |
2024-03-01 | 0 | 1,685,300 | 0 | 573,100 | 0 | 1,112,200 |
2024-02-22 | 0 | 1,691,600 | 0 | 570,800 | 0 | 1,120,800 |
2024-02-16 | 0 | 1,733,200 | 0 | 593,800 | 0 | 1,139,400 |
2024-02-09 | 0 | 1,778,500 | 0 | 637,400 | 0 | 1,141,100 |
2024-02-02 | 0 | 1,661,600 | 0 | 609,300 | 0 | 1,052,300 |
2024-01-26 | 0 | 1,605,700 | 0 | 591,000 | 0 | 1,014,700 |
2024-01-19 | 0 | 1,681,700 | 0 | 574,700 | 0 | 1,107,000 |
2024-01-12 | 0 | 1,670,700 | 0 | 573,400 | 0 | 1,097,300 |
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 |
---|---|---|---|
4772 | 1 | 株式会社SM ENTERTAINMENT JAPAN | 2025-06-08 04:25:17 |
4772 | 2 | 財務報告の基本方針|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:26 |
4772 | 2 | 株価情報|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:25 |
4772 | 2 | 株主総会|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:24 |
4772 | 2 | 配当の状況|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:23 |
4772 | 2 | 基本株式情報|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:22 |
4772 | 2 | 有価証券報告書|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:20 |
4772 | 2 | 有価証券報告書|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:19 |
4772 | 2 | 決算短信|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:18 |
4772 | 2 | キャッシュ・フロー計算書|IR情報|株式会社ストリームメディアコーポレーション | 2024-06-18 14:27:17 |