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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,300 | 2,326 | 2,270 | 2,302 | 4,800 | -8 | 100% | 100% | 133% | ▼▼▼▼ | 100% | 99% | 104% | 89% | 100% |
20240726 | 2,302 | 2,349 | 2,289 | 2,303 | 1,500 | 1 | 100% | 100% | 31% | ▲ | 102% | 98% | 107% | 89% | 100% |
20240729 | 2,303 | 2,350 | 2,303 | 2,343 | 3,100 | 40 | 102% | 102% | 207% | ▲▲ | 99% | 87% | 106% | 91% | 102% |
20240730 | 2,343 | 2,390 | 2,293 | 2,319 | 2,100 | -24 | 99% | 99% | 68% | ▼ | 101% | 80% | 109% | 90% | 101% |
20240731 | 2,273 | 2,339 | 2,259 | 2,289 | 3,700 | -30 | 99% | 101% | 176% | ▼▼ | 98% | 84% | 108% | 89% | 100% |
20240801 | 2,290 | 2,320 | 2,252 | 2,252 | 2,600 | -37 | 98% | 98% | 70% | ▼▼▼ | 97% | 94% | 118% | 87% | 100% |
20240802 | 2,102 | 2,170 | 2,048 | 2,048 | 10,100 | -204 | 91% | 97% | 388% | ▼▼▼▼ | 92% | 110% | 148% | 79% | 100% |
20240805 | 1,800 | 1,818 | 1,600 | 1,650 | 29,100 | -398 | 81% | 92% | 288% | ▼▼▼▼▼ | 102% | 112% | 149% | 64% | 100% |
20240806 | 1,790 | 1,844 | 1,716 | 1,825 | 33,600 | 175 | 111% | 102% | 115% | ▲ | 107% | 116% | 148% | 71% | 111% |
20240807 | 1,803 | 1,950 | 1,803 | 1,926 | 10,900 | 101 | 106% | 107% | 32% | ▲▲ | 101% | 121% | 137% | 75% | 117% |
20240808 | 1,954 | 1,971 | 1,870 | 1,971 | 4,900 | 45 | 102% | 101% | 45% | ▲▲▲ | 102% | 125% | 142% | 76% | 119% |
20240809 | 1,891 | 1,965 | 1,891 | 1,929 | 12,700 | -42 | 98% | 102% | 259% | ▼ | 100% | 118% | 137% | 75% | 117% |
20240813 | 2,009 | 2,009 | 1,880 | 1,999 | 11,100 | 70 | 104% | 100% | 87% | ▲ | 104% | 119% | 142% | 78% | 121% |
20240814 | 2,010 | 2,087 | 1,950 | 2,083 | 18,700 | 84 | 104% | 104% | 168% | ▲▲ | 106% | 108% | 136% | 81% | 126% |
20240815 | 2,233 | 2,467 | 2,175 | 2,364 | 71,500 | 281 | 113% | 106% | 382% | ▲▲▲ | 97% | 100% | 134% | 93% | 143% |
20240816 | 2,414 | 2,414 | 2,305 | 2,340 | 15,400 | -24 | 99% | 97% | 22% | ▼ | 101% | 102% | 138% | 92% | 142% |
20240819 | 2,340 | 2,375 | 2,301 | 2,375 | 22,200 | 35 | 101% | 101% | 144% | ▲ | 100% | 104% | 136% | 99% | 144% |
20240820 | 2,379 | 2,409 | 2,353 | 2,390 | 16,200 | 15 | 101% | 100% | 73% | ▲▲ | 102% | 106% | 138% | 100% | 145% |
20240821 | 2,346 | 2,447 | 2,346 | 2,403 | 16,500 | 13 | 101% | 102% | 102% | ▲▲▲ | 99% | 103% | 135% | 100% | 146% |
20240822 | 2,403 | 2,403 | 2,361 | 2,379 | 6,700 | -24 | 99% | 99% | 41% | ▼ | 97% | 104% | 137% | 99% | 144% |
20240823 | 2,370 | 2,370 | 2,296 | 2,296 | 9,800 | -83 | 97% | 97% | 146% | ▼▼ | 108% | 109% | 143% | 96% | 139% |
20240826 | 2,287 | 2,494 | 2,261 | 2,464 | 30,500 | 168 | 107% | 108% | 311% | ▲ | 101% | 108% | 133% | 100% | 149% |
20240827 | 2,467 | 2,493 | 2,399 | 2,480 | 10,200 | 16 | 101% | 101% | 33% | ▲▲ | 99% | 108% | 132% | 100% | 150% |
20240828 | 2,480 | 2,480 | 2,407 | 2,454 | 2,800 | -26 | 99% | 99% | 27% | ▼ | 101% | 109% | 134% | 99% | 149% |
20240829 | 2,453 | 2,471 | 2,402 | 2,470 | 6,400 | 16 | 101% | 101% | 229% | ▲ | 101% | 105% | 133% | 100% | 150% |
20240830 | 2,468 | 2,522 | 2,459 | 2,487 | 8,800 | 17 | 101% | 101% | 138% | ▲▲ | 105% | 104% | 129% | 100% | 151% |
20240902 | 2,540 | 2,669 | 2,506 | 2,658 | 66,400 | 171 | 107% | 105% | 755% | ▲▲▲ | 101% | 104% | 124% | 100% | 161% |
20240903 | 2,649 | 2,719 | 2,624 | 2,676 | 25,300 | 18 | 101% | 101% | 38% | ▲▲▲▲ | 98% | 109% | 126% | 100% | 147% |
20240904 | 2,604 | 2,650 | 2,521 | 2,545 | 17,100 | -131 | 95% | 98% | 68% | ▼ | 105% | 123% | 133% | 95% | 132% |
20240905 | 2,467 | 2,649 | 2,467 | 2,601 | 23,600 | 56 | 102% | 105% | 138% | ▲ | 104% | 127% | 128% | 97% | 135% |
20240906 | 2,555 | 2,649 | 2,555 | 2,649 | 21,200 | 48 | 102% | 104% | 90% | ▲▲ | 109% | 128% | 128% | 99% | 137% |
20240909 | 2,540 | 2,816 | 2,540 | 2,760 | 41,800 | 111 | 104% | 109% | 197% | ▲▲▲ | 101% | 111% | 116% | 100% | 138% |
20240910 | 2,810 | 2,944 | 2,810 | 2,845 | 42,000 | 85 | 103% | 101% | 100% | ▲▲▲▲ | 104% | 103% | 109% | 100% | 137% |
20240911 | 2,938 | 3,140 | 2,920 | 3,045 | 106,700 | 200 | 107% | 104% | 254% | ▲▲▲▲▲ | 105% | 100% | 104% | 100% | 133% |
20240912 | 3,075 | 3,245 | 3,000 | 3,240 | 76,900 | 195 | 106% | 105% | 72% | ▲▲▲▲▲▲ | 98% | 101% | 100% | 100% | 141% |
20240913 | 3,185 | 3,200 | 3,030 | 3,120 | 32,500 | -120 | 96% | 98% | 42% | ▼ | 98% | 108% | 100% | 96% | 136% |
20240917 | 3,050 | 3,150 | 2,950 | 2,981 | 24,900 | -139 | 96% | 98% | 77% | ▼▼ | 101% | 109% | 102% | 92% | 130% |
20240918 | 3,005 | 3,180 | 2,941 | 3,040 | 12,400 | 59 | 102% | 101% | 50% | ▲ | 99% | 105% | 99% | 94% | 132% |
20240919 | 3,090 | 3,150 | 3,020 | 3,065 | 13,800 | 25 | 101% | 99% | 111% | ▲▲ | 105% | 106% | 100% | 95% | 133% |
20240920 | 3,075 | 3,330 | 3,075 | 3,220 | 39,500 | 155 | 105% | 105% | 286% | ▲▲▲ | 100% | 97% | 94% | 99% | 140% |
20240924 | 3,265 | 3,355 | 3,165 | 3,280 | 41,700 | 60 | 102% | 100% | 106% | ▲▲▲▲ | 98% | 99% | 95% | 100% | 134% |
20240925 | 3,235 | 3,310 | 3,160 | 3,160 | 13,400 | -120 | 96% | 98% | 32% | ▼ | 101% | 99% | 95% | 96% | 129% |
20240926 | 3,225 | 3,315 | 3,185 | 3,250 | 22,300 | 90 | 103% | 101% | 166% | ▲ | 97% | 93% | 94% | 99% | 132% |
20240927 | 3,265 | 3,390 | 3,165 | 3,180 | 16,000 | -70 | 98% | 97% | 72% | ▼ | 103% | 100% | 100% | 97% | 129% |
20240930 | 3,065 | 3,225 | 3,060 | 3,155 | 10,100 | -25 | 99% | 103% | 63% | ▼▼ | 103% | 98% | 98% | 96% | 127% |
20241001 | 3,100 | 3,245 | 3,090 | 3,200 | 6,900 | 45 | 101% | 103% | 68% | ▲ | 94% | 93% | 94% | 98% | 126% |
20241002 | 3,230 | 3,230 | 3,030 | 3,030 | 10,500 | -170 | 95% | 94% | 152% | ▼ | 98% | 98% | 98% | 92% | 119% |
20241003 | 3,100 | 3,140 | 3,050 | 3,050 | 6,600 | 20 | 101% | 98% | 63% | ▲ | 99% | 99% | 99% | 93% | 120% |
20241004 | 3,055 | 3,080 | 2,980 | 3,025 | 11,600 | -25 | 99% | 99% | 176% | ▼ | 98% | 99% | 95% | 92% | 116% |
20241007 | 3,060 | 3,170 | 2,990 | 2,990 | 15,200 | -35 | 99% | 98% | 131% | ▼▼ | 99% | 103% | 0% | 91% | 113% |
20241008 | 2,990 | 2,990 | 2,913 | 2,948 | 9,900 | -42 | 99% | 99% | 65% | ▼▼▼ | 102% | 104% | 0% | 90% | 107% |
20241009 | 2,957 | 3,075 | 2,957 | 3,025 | 6,300 | 77 | 103% | 102% | 64% | ▲ | 96% | 100% | 0% | 92% | 106% |
20241010 | 3,025 | 3,025 | 2,914 | 2,914 | 8,000 | -111 | 96% | 96% | 127% | ▼ | 104% | 104% | 0% | 89% | 100% |
20241011 | 2,914 | 3,090 | 2,914 | 3,030 | 12,300 | 116 | 104% | 104% | 154% | ▲ | 101% | 99% | 0% | 92% | 104% |
20241015 | 3,045 | 3,085 | 3,030 | 3,065 | 5,300 | 35 | 101% | 101% | 43% | ▲▲ | 98% | 99% | 0% | 93% | 105% |
20241016 | 3,065 | 3,135 | 3,000 | 3,000 | 8,300 | -65 | 98% | 98% | 157% | ▼ | 102% | 97% | 0% | 91% | 103% |
20241017 | 2,983 | 3,040 | 2,977 | 3,030 | 8,400 | 30 | 101% | 102% | 101% | ▲ | 100% | 0% | 0% | 92% | 104% |
20241018 | 2,994 | 3,050 | 2,985 | 2,988 | 8,200 | -42 | 99% | 100% | 98% | ▼ | 101% | 0% | 0% | 91% | 103% |
20241021 | 2,985 | 3,055 | 2,947 | 3,025 | 5,000 | 37 | 101% | 101% | 61% | ▲ | 96% | 0% | 0% | 92% | 104% |
20241022 | 3,025 | 3,025 | 2,835 | 2,898 | 16,200 | -127 | 96% | 96% | 324% | ▼ | % | % | % | 88% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 175,300 | 0 | 121,700 | 0 | 53,600 |
2024-10-11 | 0 | 172,600 | 0 | 121,600 | 0 | 51,000 |
2024-10-04 | 0 | 169,100 | 0 | 118,800 | 0 | 50,300 |
2024-09-27 | 0 | 171,000 | 0 | 117,900 | 0 | 53,100 |
2024-09-20 | 0 | 165,900 | 0 | 115,300 | 0 | 50,600 |
2024-09-13 | 0 | 167,000 | 0 | 117,500 | 0 | 49,500 |
2024-09-06 | 0 | 189,000 | 0 | 141,400 | 0 | 47,600 |
2024-08-30 | 0 | 199,400 | 0 | 153,400 | 0 | 46,000 |
2024-08-23 | 0 | 200,800 | 0 | 147,500 | 0 | 53,300 |
2024-08-16 | 0 | 191,600 | 0 | 137,000 | 0 | 54,600 |
2024-08-09 | 0 | 193,100 | 0 | 137,300 | 0 | 55,800 |
2024-08-02 | 0 | 210,600 | 0 | 138,800 | 0 | 71,800 |
2024-07-26 | 0 | 211,200 | 0 | 137,500 | 0 | 73,700 |
2024-07-19 | 0 | 212,300 | 0 | 133,200 | 0 | 79,100 |
2024-07-12 | 0 | 214,600 | 0 | 131,900 | 0 | 82,700 |
2024-07-05 | 0 | 215,100 | 0 | 131,100 | 0 | 84,000 |
2024-06-28 | 0 | 215,400 | 0 | 130,800 | 0 | 84,600 |
2024-06-21 | 0 | 228,100 | 0 | 139,900 | 0 | 88,200 |
2024-06-14 | 0 | 228,300 | 0 | 139,500 | 0 | 88,800 |
2024-06-07 | 0 | 227,300 | 0 | 139,000 | 0 | 88,300 |
2024-05-31 | 0 | 235,100 | 0 | 140,200 | 0 | 94,900 |
2024-05-24 | 0 | 224,900 | 0 | 124,700 | 0 | 100,200 |
2024-05-17 | 0 | 202,800 | 0 | 115,500 | 0 | 87,300 |
2024-05-10 | 0 | 207,500 | 0 | 98,500 | 0 | 109,000 |
2024-05-02 | 0 | 206,500 | 0 | 97,700 | 0 | 108,800 |
2024-04-26 | 0 | 206,200 | 0 | 95,100 | 0 | 111,100 |
2024-04-19 | 0 | 208,200 | 0 | 94,200 | 0 | 114,000 |
2024-04-12 | 0 | 206,200 | 0 | 91,100 | 0 | 115,100 |
2024-04-05 | 0 | 207,500 | 0 | 91,200 | 0 | 116,300 |
2024-03-29 | 0 | 210,400 | 0 | 92,800 | 0 | 117,600 |
2024-03-22 | 0 | 233,000 | 0 | 104,600 | 0 | 128,400 |
2024-03-15 | 0 | 239,600 | 0 | 105,500 | 0 | 134,100 |
2024-03-08 | 0 | 254,200 | 0 | 104,200 | 0 | 150,000 |
2024-03-01 | 0 | 254,900 | 0 | 102,200 | 0 | 152,700 |
2024-02-22 | 0 | 235,600 | 0 | 91,600 | 0 | 144,000 |
2024-02-16 | 0 | 200,600 | 0 | 72,500 | 0 | 128,100 |
2024-02-09 | 0 | 179,900 | 0 | 67,800 | 0 | 112,100 |
2024-02-02 | 0 | 178,600 | 0 | 66,500 | 0 | 112,100 |
2024-01-26 | 0 | 184,000 | 0 | 63,500 | 0 | 120,500 |
2024-01-19 | 0 | 174,800 | 0 | 60,500 | 0 | 114,300 |
2024-01-12 | 0 | 144,400 | 0 | 39,000 | 0 | 105,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-15 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 20,100 | 0.49% | ▼ | -300 | 2,126 | 2,285 | 2,072 | 2,267 | 89,500 |
2024-05-10 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 20,400 | 0.50% | ▲ | 2,110 | 2,110 | 2,000 | 2,031 | 11,700 | |
2024-04-02 | MERRILL LYNCH INTERNATIONAL | 18,900 | 0.46% | ▼ | -3,300 | 2,172 | 2,198 | 2,111 | 2,117 | 33,000 |
2024-04-01 | MERRILL LYNCH INTERNATIONAL | 22,200 | 0.54% | ▼ | -6,000 | 2,248 | 2,248 | 2,179 | 2,194 | 40,300 |
2024-03-29 | MERRILL LYNCH INTERNATIONAL | 28,200 | 0.69% | ▼ | -1,000 | 2,241 | 2,287 | 2,237 | 2,248 | 26,100 |
2024-03-28 | MERRILL LYNCH INTERNATIONAL | 29,200 | 0.72% | ▲ | 100 | 2,275 | 2,310 | 2,236 | 2,248 | 41,300 |
2024-03-27 | MERRILL LYNCH INTERNATIONAL | 29,100 | 0.71% | ▼ | -2,400 | 2,366 | 2,366 | 2,266 | 2,288 | 53,400 |
2024-03-26 | MERRILL LYNCH INTERNATIONAL | 31,500 | 0.77% | ▼ | -1,700 | 2,380 | 2,380 | 2,307 | 2,343 | 39,400 |
2024-03-25 | MERRILL LYNCH INTERNATIONAL | 33,200 | 0.81% | ▼ | -900 | 2,387 | 2,423 | 2,350 | 2,350 | 24,300 |
2024-03-22 | MERRILL LYNCH INTERNATIONAL | 34,100 | 0.84% | ▼ | -800 | 2,444 | 2,455 | 2,375 | 2,389 | 39,400 |
2024-03-21 | MERRILL LYNCH INTERNATIONAL | 34,900 | 0.86% | ▼ | -1,600 | 2,438 | 2,490 | 2,433 | 2,455 | 20,900 |
2024-03-19 | MERRILL LYNCH INTERNATIONAL | 36,500 | 0.90% | ▼ | -1,600 | 2,441 | 2,460 | 2,389 | 2,408 | 25,000 |
2024-03-18 | MERRILL LYNCH INTERNATIONAL | 38,100 | 0.93% | ▼ | -1,400 | 2,405 | 2,463 | 2,405 | 2,444 | 24,500 |
2024-03-15 | MERRILL LYNCH INTERNATIONAL | 39,500 | 0.97% | ▼ | -2,200 | 2,476 | 2,486 | 2,383 | 2,419 | 42,300 |
2024-03-14 | MERRILL LYNCH INTERNATIONAL | 41,700 | 1.02% | ▼ | -300 | 2,560 | 2,560 | 2,435 | 2,476 | 46,500 |
2024-03-13 | MERRILL LYNCH INTERNATIONAL | 42,000 | 1.03% | ▲ | 2,600 | 2,617 | 2,619 | 2,515 | 2,553 | 48,400 |
2024-03-12 | MERRILL LYNCH INTERNATIONAL | 39,400 | 0.97% | ▲ | 1,500 | 2,593 | 2,639 | 2,562 | 2,617 | 28,500 |
2024-03-11 | MERRILL LYNCH INTERNATIONAL | 37,900 | 0.93% | ▲ | 6,700 | 2,518 | 2,611 | 2,517 | 2,611 | 68,800 |
2024-03-08 | MERRILL LYNCH INTERNATIONAL | 31,200 | 0.76% | ▲ | 5,500 | 2,684 | 2,700 | 2,567 | 2,585 | 111,800 |
2024-03-07 | MERRILL LYNCH INTERNATIONAL | 25,700 | 0.63% | ▼ | -4,100 | 2,900 | 2,900 | 2,723 | 2,759 | 82,300 |
2024-03-06 | MERRILL LYNCH INTERNATIONAL | 29,800 | 0.73% | ▼ | -8,900 | 2,700 | 2,866 | 2,673 | 2,852 | 108,000 |
2024-03-05 | MERRILL LYNCH INTERNATIONAL | 38,700 | 0.95% | ▼ | -1,900 | 2,547 | 2,722 | 2,517 | 2,669 | 75,200 |
2024-03-04 | MERRILL LYNCH INTERNATIONAL | 40,600 | 1.00% | ▲ | 2,800 | 2,550 | 2,618 | 2,535 | 2,535 | 55,000 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240925 | 15:30 | G-ドリーム・アーツ | 従業員持株会設立に関するお知らせ |
20240904 | 15:30 | G-ドリーム・アーツ | 2024年12月期 第2四半期決算説明会 質疑応答集 |
20240904 | 15:30 | G-ドリーム・アーツ | (訂正)「2024年12月期 第2四半期 決算説明資料」の一部訂正について |
20240814 | 15:30 | G-ドリーム・アーツ | 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20240814 | 15:30 | G-ドリーム・アーツ | 2024年12月期 通期連結業績予想の修正に関するお知らせ |
20240814 | 15:30 | G-ドリーム・アーツ | 2024年12月期 第2四半期決算説明資料 |
20240514 | 15:30 | G-ドリーム・アーツ | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240514 | 15:30 | G-ドリーム・アーツ | 2024年12月期 第1四半期決算説明資料 |
20240327 | 15:30 | G-ドリーム・アーツ | 執行役員の就任に関するお知らせ |
20240227 | 15:30 | G-ドリーム・アーツ | 剰余金の配当(初配)に関するお知らせ |
20240227 | 15:30 | G-ドリーム・アーツ | (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について |
20240214 | 15:30 | G-ドリーム・アーツ | 2023年12月期 決算短信〔日本基準〕(連結) |
20240214 | 15:30 | G-ドリーム・アーツ | 2023年12月期 決算説明資料 |
20240214 | 15:30 | G-ドリーム・アーツ | 事業計画及び成長可能性に関する説明資料 |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4811 | 1 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-10-23 06:23:21 |
4811 | 2 | 【Web】ADVISER Navi/アドバイザーナビ株式会社 投資家情報メディアの「上場企業経営者へのIR取材特集」に掲載されました | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッ | 2024-10-02 19:28:43 |
4811 | 2 | 湘南投資勉強会主催 個人投資家向けIRセミナー登壇のお知らせ | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-09-10 14:28:48 |
4811 | 2 | 「日経IR・個人投資家フェア2024」初出展のお知らせ | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-07-25 21:33:31 |
4811 | 2 | 免責事項 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:30 |
4811 | 2 | よくあるご質問 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:29 |
4811 | 2 | 電子公告 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:27 |
4811 | 2 | 株主総会 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:26 |
4811 | 2 | 株式基本情報 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:25 |
4811 | 2 | 株式情報 | 株式会社ドリーム・アーツ|デジタルの民主化で大企業が変わるニッポンが変わる | 2024-06-14 16:37:23 |