| 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 | 999 | 1,004 | 985 | 993 | 8,300 | -16 | 98% | 99% | 231% | ▼ | 100% | 101% | 97% | 97% | 101% |
| 20240726 | 992 | 1,003 | 987 | 993 | 2,400 | 0 | 100% | 100% | 29% | -- | 100% | 101% | 96% | 97% | 100% |
| 20240729 | 995 | 1,003 | 994 | 994 | 4,900 | 1 | 100% | 100% | 204% | ▲ | 100% | 93% | 96% | 98% | 100% |
| 20240730 | 999 | 1,005 | 991 | 1,000 | 4,100 | 6 | 101% | 100% | 84% | ▲▲ | 101% | 80% | 96% | 98% | 101% |
| 20240731 | 996 | 1,002 | 990 | 1,001 | 2,700 | 1 | 100% | 101% | 66% | ▲▲▲ | 100% | 82% | 97% | 98% | 101% |
| 20240801 | 1,001 | 1,015 | 989 | 1,000 | 6,200 | -1 | 100% | 100% | 230% | ▼ | 95% | 88% | 100% | 99% | 101% |
| 20240802 | 980 | 990 | 870 | 930 | 15,600 | -70 | 93% | 95% | 252% | ▼▼ | 91% | 103% | 117% | 92% | 100% |
| 20240805 | 860 | 860 | 780 | 780 | 31,700 | -150 | 84% | 91% | 203% | ▼▼▼ | 100% | 112% | 128% | 77% | 100% |
| 20240806 | 800 | 869 | 800 | 800 | 16,300 | 20 | 103% | 100% | 51% | ▲ | 103% | 112% | 128% | 79% | 103% |
| 20240807 | 800 | 850 | 787 | 820 | 8,400 | 20 | 103% | 103% | 52% | ▲▲ | 102% | 105% | 122% | 81% | 105% |
| 20240808 | 850 | 866 | 848 | 866 | 4,200 | 46 | 106% | 102% | 50% | ▲▲▲ | 101% | 105% | 120% | 86% | 111% |
| 20240809 | 870 | 930 | 870 | 883 | 8,600 | 17 | 102% | 101% | 205% | ▲▲▲▲ | 98% | 100% | 116% | 87% | 113% |
| 20240813 | 912 | 912 | 895 | 896 | 2,700 | 13 | 101% | 98% | 31% | ▲▲▲▲▲ | 98% | 104% | 118% | 89% | 115% |
| 20240814 | 896 | 911 | 872 | 878 | 6,000 | -18 | 98% | 98% | 222% | ▼ | 101% | 105% | 120% | 87% | 113% |
| 20240815 | 882 | 918 | 879 | 890 | 4,100 | 12 | 101% | 101% | 68% | ▲ | 100% | 104% | 118% | 88% | 114% |
| 20240816 | 913 | 913 | 898 | 913 | 8,400 | 23 | 103% | 100% | 205% | ▲▲ | 99% | 105% | 118% | 90% | 117% |
| 20240819 | 914 | 918 | 903 | 904 | 3,100 | -9 | 99% | 99% | 37% | ▼ | 102% | 105% | 118% | 89% | 116% |
| 20240820 | 913 | 933 | 913 | 930 | 1,700 | 26 | 103% | 102% | 55% | ▲ | 101% | 104% | 118% | 92% | 119% |
| 20240821 | 919 | 927 | 919 | 927 | 600 | -3 | 100% | 101% | 35% | ▼ | 102% | 104% | 117% | 92% | 119% |
| 20240822 | 927 | 945 | 927 | 945 | 2,300 | 18 | 102% | 102% | 383% | ▲ | 102% | 103% | 115% | 94% | 121% |
| 20240823 | 943 | 963 | 942 | 960 | 4,600 | 15 | 102% | 102% | 200% | ▲▲ | 99% | 102% | 113% | 96% | 123% |
| 20240826 | 960 | 970 | 910 | 955 | 27,800 | -5 | 99% | 99% | 604% | ▼ | 99% | 105% | 113% | 95% | 122% |
| 20240827 | 955 | 959 | 944 | 946 | 3,100 | -9 | 99% | 99% | 11% | ▼▼ | 101% | 108% | 114% | 95% | 121% |
| 20240828 | 946 | 965 | 946 | 960 | 1,900 | 14 | 101% | 101% | 61% | ▲ | 101% | 106% | 113% | 96% | 123% |
| 20240829 | 960 | 969 | 960 | 969 | 500 | 9 | 101% | 101% | 26% | ▲▲ | 101% | 107% | 106% | 97% | 124% |
| 20240830 | 964 | 980 | 964 | 978 | 3,900 | 9 | 101% | 101% | 780% | ▲▲▲ | 103% | 106% | 104% | 100% | 125% |
| 20240902 | 980 | 1,005 | 965 | 1,005 | 12,000 | 27 | 103% | 103% | 308% | ▲▲▲▲ | 101% | 105% | 100% | 100% | 129% |
| 20240903 | 1,010 | 1,027 | 990 | 1,020 | 27,800 | 15 | 101% | 101% | 232% | ▲▲▲▲▲ | 101% | 106% | 101% | 100% | 128% |
| 20240904 | 1,000 | 1,020 | 995 | 1,014 | 11,200 | -6 | 99% | 101% | 40% | ▼ | 102% | 104% | 99% | 99% | 124% |
| 20240905 | 1,014 | 1,035 | 1,009 | 1,034 | 17,000 | 20 | 102% | 102% | 152% | ▲ | 99% | 103% | 96% | 100% | 119% |
| 20240906 | 1,048 | 1,050 | 1,030 | 1,042 | 13,100 | 8 | 101% | 99% | 77% | ▲▲ | 104% | 107% | 99% | 100% | 119% |
| 20240909 | 1,013 | 1,059 | 990 | 1,058 | 15,900 | 16 | 102% | 104% | 121% | ▲▲▲ | 99% | 97% | 95% | 100% | 121% |
| 20240910 | 1,058 | 1,060 | 1,039 | 1,050 | 3,200 | -8 | 99% | 99% | 20% | ▼ | 97% | 97% | 96% | 99% | 120% |
| 20240911 | 1,050 | 1,058 | 1,018 | 1,018 | 6,000 | -32 | 97% | 97% | 188% | ▼▼ | 103% | 95% | 96% | 96% | 114% |
| 20240912 | 1,048 | 1,080 | 1,023 | 1,080 | 26,200 | 62 | 106% | 103% | 437% | ▲ | 95% | 93% | 92% | 100% | 119% |
| 20240913 | 1,080 | 1,125 | 1,011 | 1,023 | 70,200 | -57 | 95% | 95% | 268% | ▼ | 100% | 99% | 98% | 95% | 113% |
| 20240917 | 1,015 | 1,020 | 975 | 1,020 | 19,400 | -3 | 100% | 100% | 28% | ▼▼ | 96% | 98% | 96% | 94% | 110% |
| 20240918 | 1,029 | 1,029 | 989 | 989 | 4,400 | -31 | 97% | 96% | 23% | ▼▼▼ | 100% | 101% | 100% | 92% | 107% |
| 20240919 | 991 | 1,008 | 991 | 995 | 4,000 | 6 | 101% | 100% | 91% | ▲ | 100% | 100% | 99% | 92% | 105% |
| 20240920 | 1,003 | 1,019 | 994 | 1,000 | 7,200 | 5 | 101% | 100% | 180% | ▲▲ | 100% | 100% | 98% | 93% | 106% |
| 20240924 | 1,000 | 1,007 | 998 | 1,000 | 4,200 | 0 | 100% | 100% | 58% | -- | 101% | 100% | 98% | 93% | 106% |
| 20240925 | 999 | 1,012 | 999 | 1,005 | 6,300 | 5 | 101% | 101% | 150% | ▲ | 99% | 99% | 98% | 93% | 106% |
| 20240926 | 1,005 | 1,005 | 995 | 995 | 5,400 | -10 | 99% | 99% | 86% | ▼ | 102% | 101% | 100% | 92% | 104% |
| 20240927 | 984 | 1,009 | 984 | 1,003 | 6,700 | 8 | 101% | 102% | 124% | ▲ | 100% | 99% | 98% | 93% | 104% |
| 20240930 | 1,001 | 1,010 | 982 | 1,003 | 6,900 | 0 | 100% | 100% | 103% | -- | 100% | 99% | 98% | 93% | 103% |
| 20241001 | 996 | 1,006 | 986 | 993 | 7,200 | -10 | 99% | 100% | 104% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241002 | 992 | 1,000 | 985 | 994 | 5,500 | 1 | 100% | 100% | 76% | ▲ | 99% | 98% | 98% | 92% | 101% |
| 20241003 | 1,003 | 1,003 | 984 | 990 | 3,900 | -4 | 100% | 99% | 71% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241004 | 984 | 990 | 981 | 988 | 3,800 | -2 | 100% | 100% | 97% | ▼▼ | 99% | 98% | 95% | 91% | 100% |
| 20241007 | 999 | 1,000 | 988 | 988 | 2,800 | 0 | 100% | 99% | 74% | -- | 100% | 100% | 0% | 91% | 100% |
| 20241008 | 984 | 993 | 984 | 984 | 2,900 | -4 | 100% | 100% | 104% | ▼ | 101% | 101% | 0% | 91% | 100% |
| 20241009 | 975 | 990 | 975 | 980 | 3,900 | -4 | 100% | 101% | 134% | ▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241010 | 975 | 982 | 974 | 974 | 2,500 | -6 | 99% | 100% | 64% | ▼▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241011 | 967 | 980 | 961 | 980 | 5,700 | 6 | 101% | 101% | 228% | ▲ | 100% | 100% | 0% | 91% | 101% |
| 20241015 | 980 | 986 | 975 | 982 | 3,700 | 2 | 100% | 100% | 65% | ▲▲ | 101% | 100% | 0% | 96% | 101% |
| 20241016 | 967 | 975 | 967 | 974 | 900 | -8 | 99% | 101% | 24% | ▼ | 101% | 98% | 0% | 95% | 100% |
| 20241017 | 972 | 980 | 966 | 979 | 2,400 | 5 | 101% | 101% | 267% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 978 | 979 | 966 | 978 | 1,400 | -1 | 100% | 100% | 58% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 975 | 980 | 970 | 971 | 1,200 | -7 | 99% | 100% | 86% | ▼▼ | 98% | 0% | 0% | 97% | 100% |
| 20241022 | 970 | 972 | 952 | 952 | 4,400 | -19 | 98% | 98% | 367% | ▼▼▼ | % | % | % | 95% | 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 | 168,800 | 0 | 52,700 | 0 | 116,100 |
| 2024-10-11 | 0 | 169,900 | 0 | 52,800 | 0 | 117,100 |
| 2024-10-04 | 0 | 166,800 | 0 | 51,500 | 0 | 115,300 |
| 2024-09-27 | 0 | 160,600 | 0 | 51,200 | 0 | 109,400 |
| 2024-09-20 | 0 | 158,200 | 0 | 53,000 | 0 | 105,200 |
| 2024-09-13 | 0 | 156,000 | 0 | 52,600 | 0 | 103,400 |
| 2024-09-06 | 0 | 150,800 | 0 | 54,600 | 0 | 96,200 |
| 2024-08-30 | 0 | 116,700 | 0 | 57,100 | 0 | 59,600 |
| 2024-08-23 | 0 | 101,000 | 0 | 51,200 | 0 | 49,800 |
| 2024-08-16 | 0 | 97,100 | 0 | 49,100 | 0 | 48,000 |
| 2024-08-09 | 0 | 98,200 | 0 | 52,200 | 0 | 46,000 |
| 2024-08-02 | 0 | 100,100 | 0 | 51,200 | 0 | 48,900 |
| 2024-07-26 | 0 | 101,900 | 0 | 52,700 | 0 | 49,200 |
| 2024-07-19 | 0 | 102,100 | 0 | 52,400 | 0 | 49,700 |
| 2024-07-12 | 0 | 104,100 | 0 | 53,800 | 0 | 50,300 |
| 2024-07-05 | 0 | 106,800 | 0 | 55,400 | 0 | 51,400 |
| 2024-06-28 | 0 | 107,600 | 0 | 55,000 | 0 | 52,600 |
| 2024-06-21 | 0 | 108,700 | 0 | 55,400 | 0 | 53,300 |
| 2024-06-14 | 0 | 109,100 | 0 | 55,700 | 0 | 53,400 |
| 2024-06-07 | 0 | 98,700 | 0 | 52,000 | 0 | 46,700 |
| 2024-05-31 | 0 | 100,700 | 0 | 52,000 | 0 | 48,700 |
| 2024-05-24 | 0 | 101,100 | 0 | 51,000 | 0 | 50,100 |
| 2024-05-17 | 0 | 103,800 | 0 | 49,900 | 0 | 53,900 |
| 2024-05-10 | 0 | 107,900 | 0 | 49,500 | 0 | 58,400 |
| 2024-05-02 | 0 | 109,900 | 0 | 47,600 | 0 | 62,300 |
| 2024-04-26 | 0 | 107,500 | 0 | 47,300 | 0 | 60,200 |
| 2024-04-19 | 0 | 98,500 | 0 | 44,900 | 0 | 53,600 |
| 2024-04-12 | 0 | 102,200 | 0 | 46,900 | 0 | 55,300 |
| 2024-04-05 | 0 | 101,900 | 0 | 47,400 | 0 | 54,500 |
| 2024-03-29 | 0 | 117,700 | 0 | 54,700 | 0 | 63,000 |
| 2024-03-22 | 0 | 143,500 | 0 | 71,200 | 0 | 72,300 |
| 2024-03-15 | 800 | 139,000 | 800 | 55,700 | 0 | 83,300 |
| 2024-03-08 | 0 | 105,400 | 0 | 60,900 | 0 | 44,500 |
| 2024-03-01 | 0 | 109,800 | 0 | 59,500 | 0 | 50,300 |
| 2024-02-22 | 0 | 115,700 | 0 | 61,800 | 0 | 53,900 |
| 2024-02-16 | 0 | 117,000 | 0 | 62,600 | 0 | 54,400 |
| 2024-02-09 | 0 | 116,100 | 0 | 55,900 | 0 | 60,200 |
| 2024-02-02 | 0 | 119,800 | 0 | 57,700 | 0 | 62,100 |
| 2024-01-26 | 0 | 122,500 | 0 | 50,300 | 0 | 72,200 |
| 2024-01-19 | 0 | 124,700 | 0 | 49,300 | 0 | 75,400 |
| 2024-01-12 | 6,300 | 155,100 | 6,300 | 51,900 | 0 | 103,200 |
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 |
|---|---|---|---|
| 7097 | 1 | 株式会社さくらさくプラス｜日本の伸びしろを、花ひらかせる。 | 2024-10-23 01:27:39 |
| 7097 | 2 | 免責事項｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:16 |
| 7097 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:15 |
| 7097 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:14 |
| 7097 | 2 | 電子公告｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:13 |
| 7097 | 2 | 株主総会｜株式について｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:11 |
| 7097 | 2 | IR資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:10 |
| 7097 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:09 |
| 7097 | 2 | 決算説明資料｜IRライブラリー｜IR情報｜株式会社さくらさくプラス | 2024-06-18 18:31:08 |
| 7097 | 2 | さくらさくみらい｜おうちのようなほいくえん | 2024-06-18 08:42:23 |