| 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 | 450 | 455 | 449 | 452 | 25,200 | 6 | 101% | 100% | 586% | ▲▲▲ | 99% | 100% | 102% | 100% | 108% |
| 20240925 | 453 | 453 | 448 | 450 | 22,200 | -2 | 100% | 99% | 88% | ▼ | 100% | 100% | 102% | 100% | 107% |
| 20240926 | 452 | 454 | 442 | 452 | 37,600 | 2 | 100% | 100% | 169% | ▲ | 99% | 100% | 102% | 100% | 108% |
| 20240927 | 452 | 453 | 448 | 448 | 11,500 | -4 | 99% | 99% | 31% | ▼ | 99% | 101% | 103% | 99% | 107% |
| 20240930 | 448 | 448 | 443 | 445 | 13,900 | -3 | 99% | 99% | 121% | ▼▼ | 102% | 104% | 103% | 98% | 106% |
| 20241001 | 445 | 452 | 445 | 452 | 15,200 | 7 | 102% | 102% | 109% | ▲ | 99% | 103% | 102% | 100% | 108% |
| 20241002 | 450 | 450 | 447 | 447 | 4,800 | -5 | 99% | 99% | 32% | ▼ | 100% | 103% | 101% | 99% | 106% |
| 20241003 | 453 | 460 | 451 | 454 | 20,300 | 7 | 102% | 100% | 423% | ▲ | 100% | 102% | 101% | 100% | 108% |
| 20241004 | 454 | 455 | 450 | 453 | 8,400 | -1 | 100% | 100% | 41% | ▼ | 101% | 101% | 100% | 100% | 108% |
| 20241007 | 458 | 471 | 458 | 464 | 41,700 | 11 | 102% | 101% | 496% | ▲ | 99% | 99% | 97% | 100% | 110% |
| 20241008 | 469 | 469 | 464 | 465 | 8,100 | 1 | 100% | 99% | 19% | ▲▲ | 99% | 99% | 97% | 100% | 111% |
| 20241009 | 470 | 470 | 463 | 463 | 12,700 | -2 | 100% | 99% | 157% | ▼ | 98% | 99% | 98% | 100% | 110% |
| 20241010 | 463 | 463 | 456 | 456 | 8,200 | -7 | 98% | 98% | 65% | ▼▼ | 101% | 101% | 103% | 98% | 109% |
| 20241011 | 456 | 463 | 456 | 461 | 6,200 | 5 | 101% | 101% | 76% | ▲ | 101% | 100% | 102% | 99% | 109% |
| 20241015 | 460 | 466 | 457 | 463 | 11,700 | 2 | 100% | 101% | 189% | ▲▲ | 99% | 99% | 104% | 100% | 109% |
| 20241016 | 463 | 466 | 456 | 459 | 17,000 | -4 | 99% | 99% | 145% | ▼ | 100% | 100% | 105% | 99% | 104% |
| 20241017 | 459 | 459 | 456 | 459 | 6,400 | 0 | 100% | 100% | 38% | -- | 99% | 99% | 104% | 99% | 104% |
| 20241018 | 460 | 462 | 454 | 454 | 5,900 | -5 | 99% | 99% | 92% | ▼ | 100% | 98% | 105% | 98% | 102% |
| 20241021 | 458 | 461 | 458 | 458 | 5,000 | 4 | 101% | 100% | 85% | ▲ | 100% | 98% | 105% | 98% | 103% |
| 20241022 | 459 | 459 | 457 | 457 | 4,800 | -1 | 100% | 100% | 96% | ▼ | 100% | 99% | 105% | 98% | 103% |
| 20241023 | 457 | 460 | 455 | 457 | 5,400 | 0 | 100% | 100% | 113% | -- | 98% | 100% | 105% | 98% | 103% |
| 20241024 | 457 | 457 | 441 | 448 | 38,700 | -9 | 98% | 98% | 717% | ▼ | 100% | 102% | 108% | 96% | 101% |
| 20241025 | 445 | 448 | 438 | 444 | 15,900 | -4 | 99% | 100% | 41% | ▼▼ | 101% | 102% | 108% | 95% | 100% |
| 20241028 | 444 | 453 | 444 | 448 | 11,700 | 4 | 101% | 101% | 74% | ▲ | 101% | 100% | 107% | 96% | 101% |
| 20241029 | 448 | 454 | 448 | 454 | 6,800 | 6 | 101% | 101% | 58% | ▲▲ | 100% | 99% | 103% | 98% | 102% |
| 20241030 | 453 | 455 | 450 | 455 | 10,900 | 1 | 100% | 100% | 160% | ▲▲▲ | 100% | 99% | 103% | 98% | 102% |
| 20241031 | 455 | 456 | 453 | 454 | 4,700 | -1 | 100% | 100% | 43% | ▼ | 99% | 100% | 102% | 98% | 102% |
| 20241101 | 453 | 455 | 448 | 448 | 7,200 | -6 | 99% | 99% | 153% | ▼▼ | 98% | 103% | 101% | 96% | 101% |
| 20241105 | 458 | 458 | 449 | 450 | 6,900 | 2 | 100% | 98% | 96% | ▲ | 100% | 105% | 102% | 97% | 101% |
| 20241106 | 448 | 455 | 445 | 450 | 15,000 | 0 | 100% | 100% | 217% | -- | 101% | 107% | 102% | 97% | 101% |
| 20241107 | 448 | 451 | 447 | 451 | 7,200 | 1 | 100% | 101% | 48% | ▲ | 100% | 107% | 103% | 97% | 102% |
| 20241108 | 447 | 452 | 447 | 448 | 5,500 | -3 | 99% | 100% | 76% | ▼ | 105% | 104% | 102% | 97% | 101% |
| 20241111 | 448 | 472 | 447 | 471 | 88,400 | 23 | 105% | 105% | 1607% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20241112 | 467 | 486 | 456 | 466 | 66,900 | -5 | 99% | 100% | 76% | ▼ | 102% | 99% | 97% | 99% | 105% |
| 20241113 | 469 | 485 | 469 | 480 | 37,900 | 14 | 103% | 102% | 57% | ▲ | 97% | 97% | 95% | 100% | 108% |
| 20241114 | 477 | 478 | 457 | 461 | 84,700 | -19 | 96% | 97% | 223% | ▼ | 102% | 100% | 99% | 96% | 104% |
| 20241115 | 459 | 468 | 459 | 468 | 22,200 | 7 | 102% | 102% | 26% | ▲ | 98% | 98% | 97% | 98% | 105% |
| 20241118 | 467 | 467 | 456 | 457 | 26,300 | -11 | 98% | 98% | 118% | ▼ | 101% | 100% | 99% | 95% | 103% |
| 20241119 | 460 | 463 | 458 | 463 | 7,900 | 6 | 101% | 101% | 30% | ▲ | 99% | 99% | 98% | 96% | 104% |
| 20241120 | 463 | 463 | 457 | 457 | 10,600 | -6 | 99% | 99% | 134% | ▼ | 99% | 99% | 99% | 95% | 103% |
| 20241121 | 460 | 460 | 454 | 456 | 8,400 | -1 | 100% | 99% | 79% | ▼▼ | 100% | 100% | 100% | 95% | 103% |
| 20241122 | 456 | 457 | 452 | 456 | 12,000 | 0 | 100% | 100% | 143% | -- | 101% | 99% | 100% | 95% | 103% |
| 20241125 | 456 | 459 | 454 | 459 | 12,800 | 3 | 101% | 101% | 107% | ▲ | 99% | 99% | 99% | 96% | 102% |
| 20241126 | 458 | 458 | 455 | 455 | 5,800 | -4 | 99% | 99% | 45% | ▼ | 100% | 99% | 100% | 95% | 102% |
| 20241127 | 456 | 457 | 450 | 456 | 10,500 | 1 | 100% | 100% | 181% | ▲ | 99% | 100% | 100% | 95% | 102% |
| 20241128 | 454 | 455 | 435 | 450 | 54,800 | -6 | 99% | 99% | 522% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241129 | 451 | 453 | 446 | 453 | 7,800 | 3 | 101% | 100% | 14% | ▲ | 100% | 99% | 100% | 94% | 101% |
| 20241202 | 453 | 455 | 447 | 452 | 13,200 | -1 | 100% | 100% | 169% | ▼ | 100% | 100% | 101% | 94% | 101% |
| 20241203 | 451 | 452 | 448 | 452 | 8,500 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 101% | 94% | 101% |
| 20241204 | 450 | 452 | 448 | 451 | 7,400 | -1 | 100% | 100% | 87% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241205 | 449 | 449 | 447 | 447 | 9,700 | -4 | 99% | 100% | 131% | ▼▼ | 100% | 101% | 101% | 93% | 100% |
| 20241206 | 449 | 449 | 446 | 449 | 6,700 | 2 | 100% | 100% | 69% | ▲ | 101% | 101% | 0% | 94% | 100% |
| 20241209 | 449 | 453 | 448 | 453 | 19,500 | 4 | 101% | 101% | 291% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
| 20241210 | 452 | 455 | 450 | 454 | 8,000 | 1 | 100% | 100% | 41% | ▲▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20241211 | 454 | 454 | 451 | 454 | 11,800 | 0 | 100% | 100% | 148% | -- | 99% | 100% | 0% | 97% | 102% |
| 20241212 | 455 | 455 | 450 | 451 | 10,100 | -3 | 99% | 99% | 86% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241213 | 453 | 455 | 450 | 455 | 9,400 | 4 | 101% | 100% | 93% | ▲ | 100% | 100% | 0% | 98% | 102% |
| 20241216 | 453 | 456 | 452 | 453 | 11,000 | -2 | 100% | 100% | 117% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 454 | 454 | 451 | 453 | 4,600 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 454 | 454 | 451 | 452 | 10,100 | -1 | 100% | 100% | 220% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 449 | 452 | 449 | 451 | 11,400 | -1 | 100% | 100% | 113% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 453 | 454 | 451 | 454 | 9,400 | 3 | 101% | 100% | 82% | ▲ | % | % | % | 99% | 102% |
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 | 0 | 354,900 | 0 | 126,900 | 0 | 228,000 |
| 2024-12-06 | 0 | 350,100 | 0 | 124,400 | 0 | 225,700 |
| 2024-11-29 | 0 | 345,700 | 0 | 122,500 | 0 | 223,200 |
| 2024-11-22 | 0 | 344,700 | 0 | 122,300 | 0 | 222,400 |
| 2024-11-15 | 0 | 340,200 | 0 | 121,200 | 0 | 219,000 |
| 2024-11-08 | 0 | 327,600 | 0 | 96,600 | 0 | 231,000 |
| 2024-11-01 | 0 | 331,900 | 0 | 98,200 | 0 | 233,700 |
| 2024-10-25 | 0 | 349,100 | 0 | 97,200 | 0 | 251,900 |
| 2024-10-18 | 0 | 354,100 | 0 | 97,300 | 0 | 256,800 |
| 2024-10-11 | 0 | 364,000 | 0 | 98,200 | 0 | 265,800 |
| 2024-10-04 | 0 | 354,000 | 0 | 98,700 | 0 | 255,300 |
| 2024-09-27 | 0 | 360,400 | 0 | 99,800 | 0 | 260,600 |
| 2024-09-20 | 0 | 385,600 | 0 | 97,800 | 0 | 287,800 |
| 2024-09-13 | 0 | 369,500 | 0 | 94,800 | 0 | 274,700 |
| 2024-09-06 | 0 | 366,500 | 0 | 94,800 | 0 | 271,700 |
| 2024-08-30 | 0 | 363,100 | 0 | 93,900 | 0 | 269,200 |
| 2024-08-23 | 0 | 368,900 | 0 | 96,700 | 0 | 272,200 |
| 2024-08-16 | 0 | 365,900 | 0 | 95,500 | 0 | 270,400 |
| 2024-08-09 | 0 | 359,500 | 0 | 79,000 | 0 | 280,500 |
| 2024-08-02 | 0 | 337,900 | 0 | 53,100 | 0 | 284,800 |
| 2024-07-26 | 0 | 341,000 | 0 | 47,600 | 0 | 293,400 |
| 2024-07-19 | 0 | 342,100 | 0 | 48,600 | 0 | 293,500 |
| 2024-07-12 | 0 | 342,000 | 0 | 46,400 | 0 | 295,600 |
| 2024-07-05 | 0 | 344,300 | 0 | 45,400 | 0 | 298,900 |
| 2024-06-28 | 0 | 345,700 | 0 | 45,900 | 0 | 299,800 |
| 2024-06-21 | 0 | 357,500 | 0 | 45,400 | 0 | 312,100 |
| 2024-06-14 | 0 | 355,500 | 0 | 43,400 | 0 | 312,100 |
| 2024-06-07 | 0 | 356,700 | 0 | 43,400 | 0 | 313,300 |
| 2024-05-31 | 0 | 375,100 | 0 | 45,400 | 0 | 329,700 |
| 2024-05-24 | 0 | 388,600 | 0 | 46,900 | 0 | 341,700 |
| 2024-05-17 | 0 | 402,400 | 0 | 59,500 | 0 | 342,900 |
| 2024-05-10 | 0 | 398,100 | 0 | 50,300 | 0 | 347,800 |
| 2024-05-02 | 0 | 397,400 | 0 | 50,400 | 0 | 347,000 |
| 2024-04-26 | 0 | 397,700 | 0 | 50,400 | 0 | 347,300 |
| 2024-04-19 | 0 | 399,600 | 0 | 47,500 | 0 | 352,100 |
| 2024-04-12 | 0 | 399,400 | 0 | 47,500 | 0 | 351,900 |
| 2024-04-05 | 0 | 395,600 | 0 | 47,000 | 0 | 348,600 |
| 2024-03-29 | 0 | 387,400 | 0 | 47,000 | 0 | 340,400 |
| 2024-03-22 | 0 | 388,100 | 0 | 47,600 | 0 | 340,500 |
| 2024-03-15 | 0 | 389,500 | 0 | 47,700 | 0 | 341,800 |
| 2024-03-08 | 0 | 393,700 | 0 | 46,400 | 0 | 347,300 |
| 2024-03-01 | 0 | 391,100 | 0 | 44,000 | 0 | 347,100 |
| 2024-02-22 | 0 | 395,200 | 0 | 50,300 | 0 | 344,900 |
| 2024-02-16 | 0 | 418,000 | 0 | 44,000 | 0 | 374,000 |
| 2024-02-09 | 0 | 495,100 | 0 | 109,800 | 0 | 385,300 |
| 2024-02-02 | 0 | 504,200 | 0 | 129,200 | 0 | 375,000 |
| 2024-01-26 | 0 | 509,700 | 0 | 134,800 | 0 | 374,900 |
| 2024-01-19 | 0 | 498,100 | 0 | 127,100 | 0 | 371,000 |
| 2024-01-12 | 0 | 478,500 | 0 | 112,800 | 0 | 365,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 16:00 | 伊豆シャボテンＲ | 子会社からの配当金受領に関するお知らせ |
| 20241114 | 17:00 | 伊豆シャボテンＲ | 2025年３月期第２四半期（中間期）決算説明資料 |
| 20241113 | 16:00 | 伊豆シャボテンＲ | 2025年３月期連結業績予想の修正に関するお知らせ |
| 20241113 | 16:00 | 伊豆シャボテンＲ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 16:00 | 伊豆シャボテンＲ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 16:00 | 伊豆シャボテンＲ | アニタッチ東京ドームシティオープン日決定に関するお知らせ |
| 20240626 | 16:00 | 伊豆シャボテンＲ | 連結子会社からの配当金受領に関するお知らせ |
| 20240516 | 16:00 | 伊豆シャボテンＲ | アニタッチ東京ドームシティオープンに関するお知らせ |
| 20240515 | 17:30 | 伊豆シャボテンＲ | （訂正）「配当方針の変更及び剰余金の配当（復配）に関するお知らせ」の一部訂正について |
| 20240515 | 17:30 | 伊豆シャボテンＲ | 2024年３月期 決算説明資料 |
| 20240514 | 16:00 | 伊豆シャボテンＲ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 16:00 | 伊豆シャボテンＲ | 配当方針の変更及び剰余金の配当（復配）に関するお知らせ |
| 20240311 | 16:00 | 伊豆シャボテンＲ | 株主優待制度の変更に関するお知らせ |
| 20240213 | 16:00 | 伊豆シャボテンＲ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240118 | 16:00 | 伊豆シャボテンＲ | アニタッチPARKイオンモール太田オープンに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6819 | 1 | 伊豆シャボテンリゾート株式会社 | 2024-12-22 10:24:52 |
| 6819 | 2 | 連結子会社からの配当金受領に関するお知らせ | 2024-06-27 00:52:26 |
| 6819 | 2 | 株主優待制度の変更に関するお知らせ | 2024-06-25 15:40:28 |
| 6819 | 2 | 配当方針の変更及び剰余金の配当（復配）に関するお知らせ | 2024-06-18 15:49:46 |
| 6819 | 2 | アニタッチ東京ドームシティオープンに関するお知らせ | 2024-06-18 15:49:44 |
| 6819 | 2 | 単元未満株の買取・買増のご案内 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:18 |
| 6819 | 2 | 株主優待制度 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:16 |
| 6819 | 2 | 株式情報 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:15 |
| 6819 | 2 | IRカレンダー | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:13 |
| 6819 | 2 | 公告 | 伊豆シャボテンリゾート株式会社 | 2024-06-18 08:31:12 |