| 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 | 1,497 | 1,497 | 1,454 | 1,458 | 12,400 | -29 | 98% | 97% | 86% | ▼ | 100% | 96% | 97% | 97% | 106% |
| 20240925 | 1,456 | 1,475 | 1,449 | 1,460 | 11,800 | 2 | 100% | 100% | 95% | ▲ | 102% | 96% | 97% | 97% | 103% |
| 20240926 | 1,460 | 1,496 | 1,453 | 1,496 | 17,300 | 36 | 102% | 102% | 147% | ▲▲ | 99% | 94% | 95% | 99% | 106% |
| 20240927 | 1,482 | 1,484 | 1,442 | 1,463 | 28,600 | -33 | 98% | 99% | 165% | ▼ | 97% | 98% | 98% | 97% | 103% |
| 20240930 | 1,433 | 1,446 | 1,385 | 1,386 | 27,100 | -77 | 95% | 97% | 95% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20241001 | 1,406 | 1,427 | 1,365 | 1,401 | 14,300 | 15 | 101% | 100% | 53% | ▲ | 99% | 100% | 101% | 93% | 101% |
| 20241002 | 1,401 | 1,414 | 1,382 | 1,389 | 18,700 | -12 | 99% | 99% | 131% | ▼ | 98% | 100% | 99% | 93% | 100% |
| 20241003 | 1,419 | 1,419 | 1,387 | 1,396 | 9,200 | 7 | 101% | 98% | 49% | ▲ | 101% | 101% | 101% | 93% | 101% |
| 20241004 | 1,399 | 1,410 | 1,394 | 1,410 | 9,000 | 14 | 101% | 101% | 98% | ▲▲ | 98% | 98% | 102% | 94% | 102% |
| 20241007 | 1,425 | 1,425 | 1,400 | 1,400 | 7,300 | -10 | 99% | 98% | 81% | ▼ | 100% | 100% | 103% | 94% | 101% |
| 20241008 | 1,400 | 1,405 | 1,388 | 1,399 | 7,200 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 99% | 102% | 94% | 101% |
| 20241009 | 1,417 | 1,418 | 1,403 | 1,418 | 1,300 | 19 | 101% | 100% | 18% | ▲ | 99% | 99% | 102% | 95% | 102% |
| 20241010 | 1,418 | 1,418 | 1,390 | 1,402 | 5,100 | -16 | 99% | 99% | 392% | ▼ | 99% | 100% | 103% | 94% | 101% |
| 20241011 | 1,402 | 1,402 | 1,385 | 1,385 | 7,600 | -17 | 99% | 99% | 149% | ▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20241015 | 1,395 | 1,410 | 1,373 | 1,406 | 7,100 | 21 | 102% | 101% | 93% | ▲ | 100% | 102% | 105% | 94% | 102% |
| 20241016 | 1,384 | 1,392 | 1,381 | 1,383 | 2,200 | -23 | 98% | 100% | 31% | ▼ | 101% | 99% | 104% | 92% | 100% |
| 20241017 | 1,389 | 1,409 | 1,376 | 1,409 | 7,400 | 26 | 102% | 101% | 336% | ▲ | 99% | 97% | 103% | 94% | 102% |
| 20241018 | 1,409 | 1,409 | 1,379 | 1,390 | 6,800 | -19 | 99% | 99% | 92% | ▼ | 102% | 98% | 105% | 93% | 101% |
| 20241021 | 1,384 | 1,416 | 1,376 | 1,405 | 10,700 | 15 | 101% | 102% | 157% | ▲ | 98% | 99% | 101% | 94% | 102% |
| 20241022 | 1,405 | 1,405 | 1,372 | 1,375 | 12,700 | -30 | 98% | 98% | 119% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20241023 | 1,375 | 1,402 | 1,340 | 1,371 | 9,700 | -4 | 100% | 100% | 76% | ▼▼ | 100% | 102% | 104% | 92% | 100% |
| 20241024 | 1,360 | 1,397 | 1,316 | 1,357 | 26,500 | -14 | 99% | 100% | 273% | ▼▼▼ | 101% | 105% | 101% | 91% | 100% |
| 20241025 | 1,339 | 1,357 | 1,312 | 1,357 | 19,300 | 0 | 100% | 101% | 73% | -- | 102% | 104% | 97% | 93% | 100% |
| 20241028 | 1,357 | 1,400 | 1,351 | 1,389 | 12,200 | 32 | 102% | 102% | 63% | ▲ | 100% | 104% | 94% | 98% | 102% |
| 20241029 | 1,396 | 1,408 | 1,364 | 1,393 | 12,800 | 4 | 100% | 100% | 105% | ▲▲ | 99% | 104% | 94% | 98% | 103% |
| 20241030 | 1,393 | 1,419 | 1,378 | 1,378 | 24,500 | -15 | 99% | 99% | 191% | ▼ | 102% | 103% | 95% | 97% | 102% |
| 20241031 | 1,378 | 1,417 | 1,378 | 1,410 | 8,000 | 32 | 102% | 102% | 33% | ▲ | 102% | 102% | 94% | 99% | 104% |
| 20241101 | 1,394 | 1,423 | 1,378 | 1,416 | 15,800 | 6 | 100% | 102% | 198% | ▲▲ | 102% | 100% | 92% | 100% | 104% |
| 20241105 | 1,420 | 1,447 | 1,402 | 1,447 | 9,000 | 31 | 102% | 102% | 57% | ▲▲▲ | 100% | 95% | 92% | 100% | 107% |
| 20241106 | 1,427 | 1,445 | 1,419 | 1,420 | 21,000 | -27 | 98% | 100% | 233% | ▼ | 99% | 93% | 92% | 98% | 105% |
| 20241107 | 1,418 | 1,421 | 1,380 | 1,406 | 15,500 | -14 | 99% | 99% | 74% | ▼▼ | 99% | 88% | 91% | 97% | 104% |
| 20241108 | 1,428 | 1,445 | 1,399 | 1,416 | 27,800 | 10 | 101% | 99% | 179% | ▲ | 98% | 91% | 95% | 98% | 104% |
| 20241111 | 1,380 | 1,386 | 1,285 | 1,354 | 139,800 | -62 | 96% | 98% | 503% | ▼ | 97% | 94% | 96% | 94% | 100% |
| 20241112 | 1,352 | 1,352 | 1,301 | 1,314 | 12,800 | -40 | 97% | 97% | 9% | ▼▼ | 96% | 97% | 99% | 91% | 100% |
| 20241113 | 1,314 | 1,314 | 1,255 | 1,255 | 21,900 | -59 | 96% | 96% | 171% | ▼▼▼ | 97% | 100% | 100% | 87% | 100% |
| 20241114 | 1,285 | 1,285 | 1,251 | 1,251 | 11,500 | -4 | 100% | 97% | 53% | ▼▼▼▼ | 100% | 102% | 103% | 86% | 100% |
| 20241115 | 1,252 | 1,260 | 1,236 | 1,253 | 20,000 | 2 | 100% | 100% | 174% | ▲ | 101% | 103% | 102% | 87% | 100% |
| 20241118 | 1,261 | 1,291 | 1,253 | 1,277 | 10,700 | 24 | 102% | 101% | 54% | ▲▲ | 100% | 102% | 101% | 88% | 102% |
| 20241119 | 1,277 | 1,302 | 1,250 | 1,279 | 27,600 | 2 | 100% | 100% | 258% | ▲▲▲ | 100% | 102% | 100% | 88% | 102% |
| 20241120 | 1,279 | 1,286 | 1,270 | 1,278 | 11,800 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 100% | 88% | 102% |
| 20241121 | 1,278 | 1,311 | 1,274 | 1,283 | 15,100 | 5 | 100% | 100% | 128% | ▲ | 100% | 100% | 97% | 89% | 103% |
| 20241122 | 1,302 | 1,302 | 1,283 | 1,301 | 6,200 | 18 | 101% | 100% | 41% | ▲▲ | 100% | 98% | 95% | 90% | 104% |
| 20241125 | 1,305 | 1,318 | 1,279 | 1,306 | 12,700 | 5 | 100% | 100% | 205% | ▲▲▲ | 99% | 98% | 95% | 90% | 104% |
| 20241126 | 1,306 | 1,306 | 1,286 | 1,293 | 13,000 | -13 | 99% | 99% | 102% | ▼ | 101% | 99% | 96% | 89% | 103% |
| 20241127 | 1,293 | 1,302 | 1,278 | 1,302 | 12,200 | 9 | 101% | 101% | 94% | ▲ | 100% | 100% | 96% | 90% | 104% |
| 20241128 | 1,288 | 1,300 | 1,279 | 1,283 | 235,900 | -19 | 99% | 100% | 1934% | ▼ | 100% | 99% | 97% | 89% | 103% |
| 20241129 | 1,283 | 1,300 | 1,272 | 1,282 | 13,100 | -1 | 100% | 100% | 6% | ▼▼ | 100% | 99% | 97% | 89% | 102% |
| 20241202 | 1,282 | 1,286 | 1,272 | 1,280 | 8,100 | -2 | 100% | 100% | 62% | ▼▼▼ | 101% | 99% | 97% | 88% | 102% |
| 20241203 | 1,273 | 1,284 | 1,260 | 1,284 | 17,700 | 4 | 100% | 101% | 219% | ▲ | 100% | 97% | 96% | 90% | 103% |
| 20241204 | 1,277 | 1,286 | 1,273 | 1,274 | 9,700 | -10 | 99% | 100% | 55% | ▼ | 100% | 96% | 96% | 90% | 102% |
| 20241205 | 1,275 | 1,286 | 1,273 | 1,273 | 8,200 | -1 | 100% | 100% | 85% | ▼▼ | 98% | 96% | 96% | 90% | 102% |
| 20241206 | 1,280 | 1,280 | 1,257 | 1,257 | 19,000 | -16 | 99% | 98% | 232% | ▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241209 | 1,257 | 1,257 | 1,231 | 1,240 | 14,800 | -17 | 99% | 99% | 78% | ▼▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241210 | 1,240 | 1,250 | 1,228 | 1,230 | 28,300 | -10 | 99% | 99% | 191% | ▼▼▼▼▼ | 97% | 99% | 0% | 94% | 100% |
| 20241211 | 1,251 | 1,254 | 1,215 | 1,215 | 19,500 | -15 | 99% | 97% | 69% | ▼▼▼▼▼▼ | 101% | 102% | 0% | 93% | 100% |
| 20241212 | 1,218 | 1,241 | 1,215 | 1,232 | 34,100 | 17 | 101% | 101% | 175% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20241213 | 1,217 | 1,221 | 1,182 | 1,200 | 38,200 | -32 | 97% | 99% | 112% | ▼ | 101% | 101% | 0% | 92% | 100% |
| 20241216 | 1,207 | 1,224 | 1,185 | 1,224 | 20,300 | 24 | 102% | 101% | 53% | ▲ | 102% | 101% | 0% | 94% | 102% |
| 20241217 | 1,218 | 1,240 | 1,183 | 1,239 | 26,400 | 15 | 101% | 102% | 130% | ▲▲ | 99% | 0% | 0% | 95% | 103% |
| 20241218 | 1,239 | 1,239 | 1,211 | 1,222 | 10,000 | -17 | 99% | 99% | 38% | ▼ | 101% | 0% | 0% | 94% | 102% |
| 20241219 | 1,206 | 1,229 | 1,206 | 1,216 | 9,300 | -6 | 100% | 101% | 93% | ▼▼ | 100% | 0% | 0% | 93% | 101% |
| 20241220 | 1,230 | 1,235 | 1,213 | 1,225 | 9,200 | 9 | 101% | 100% | 99% | ▲ | % | % | % | 94% | 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 | 202,500 | 0 | 174,000 | 0 | 28,500 |
| 2024-12-06 | 0 | 190,300 | 0 | 158,300 | 0 | 32,000 |
| 2024-11-29 | 0 | 193,300 | 0 | 150,900 | 0 | 42,400 |
| 2024-11-22 | 0 | 197,200 | 0 | 145,500 | 0 | 51,700 |
| 2024-11-15 | 0 | 200,600 | 0 | 140,700 | 0 | 59,900 |
| 2024-11-08 | 0 | 140,000 | 0 | 83,900 | 0 | 56,100 |
| 2024-11-01 | 0 | 135,200 | 0 | 81,400 | 0 | 53,800 |
| 2024-10-25 | 0 | 134,600 | 0 | 79,400 | 0 | 55,200 |
| 2024-10-18 | 0 | 133,300 | 0 | 79,200 | 0 | 54,100 |
| 2024-10-11 | 0 | 132,800 | 0 | 79,600 | 0 | 53,200 |
| 2024-10-04 | 0 | 132,100 | 0 | 78,900 | 0 | 53,200 |
| 2024-09-27 | 0 | 126,900 | 0 | 75,800 | 0 | 51,100 |
| 2024-09-20 | 0 | 129,100 | 0 | 77,200 | 0 | 51,900 |
| 2024-09-13 | 0 | 128,800 | 0 | 75,900 | 0 | 52,900 |
| 2024-09-06 | 0 | 98,200 | 0 | 41,900 | 0 | 56,300 |
| 2024-08-30 | 0 | 108,600 | 0 | 47,400 | 0 | 61,200 |
| 2024-08-23 | 0 | 120,600 | 0 | 47,700 | 0 | 72,900 |
| 2024-08-16 | 0 | 132,200 | 0 | 51,400 | 0 | 80,800 |
| 2024-08-09 | 0 | 152,000 | 0 | 55,200 | 0 | 96,800 |
| 2024-08-02 | 0 | 182,600 | 0 | 57,700 | 0 | 124,900 |
| 2024-07-26 | 0 | 193,900 | 0 | 61,600 | 0 | 132,300 |
| 2024-07-19 | 0 | 193,700 | 0 | 63,000 | 0 | 130,700 |
| 2024-07-12 | 0 | 214,800 | 0 | 72,000 | 0 | 142,800 |
| 2024-07-05 | 0 | 219,500 | 0 | 70,200 | 0 | 149,300 |
| 2024-06-28 | 0 | 213,700 | 0 | 60,200 | 0 | 153,500 |
| 2024-06-21 | 0 | 212,300 | 0 | 60,200 | 0 | 152,100 |
| 2024-06-14 | 0 | 209,800 | 0 | 62,100 | 0 | 147,700 |
| 2024-06-07 | 0 | 206,300 | 0 | 60,400 | 0 | 145,900 |
| 2024-05-31 | 0 | 203,400 | 0 | 60,300 | 0 | 143,100 |
| 2024-05-24 | 0 | 207,000 | 0 | 54,000 | 0 | 153,000 |
| 2024-05-17 | 0 | 209,400 | 0 | 53,900 | 0 | 155,500 |
| 2024-05-10 | 0 | 312,500 | 0 | 121,100 | 0 | 191,400 |
| 2024-05-02 | 0 | 288,100 | 0 | 113,400 | 0 | 174,700 |
| 2024-04-26 | 0 | 290,700 | 0 | 110,000 | 0 | 180,700 |
| 2024-04-19 | 0 | 284,900 | 0 | 104,900 | 0 | 180,000 |
| 2024-04-12 | 0 | 285,400 | 0 | 102,900 | 0 | 182,500 |
| 2024-04-05 | 0 | 280,800 | 0 | 85,100 | 0 | 195,700 |
| 2024-03-29 | 400 | 296,900 | 400 | 87,800 | 0 | 209,100 |
| 2024-03-22 | 0 | 505,800 | 0 | 77,700 | 0 | 428,100 |
| 2024-03-15 | 0 | 421,100 | 0 | 80,600 | 0 | 340,500 |
| 2024-03-08 | 0 | 415,400 | 0 | 77,400 | 0 | 338,000 |
| 2024-03-01 | 0 | 431,100 | 0 | 67,700 | 0 | 363,400 |
| 2024-02-22 | 0 | 372,000 | 0 | 59,300 | 0 | 312,700 |
| 2024-02-16 | 0 | 474,000 | 0 | 56,900 | 0 | 417,100 |
| 2024-02-09 | 100 | 232,800 | 100 | 61,700 | 0 | 171,100 |
| 2024-02-02 | 0 | 123,600 | 0 | 60,200 | 0 | 63,400 |
| 2024-01-26 | 0 | 100,900 | 0 | 59,100 | 0 | 41,800 |
| 2024-01-19 | 0 | 102,400 | 0 | 59,000 | 0 | 43,400 |
| 2024-01-12 | 0 | 114,600 | 0 | 60,300 | 0 | 54,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240401 | 15:00 | ポピンズ | 組織変更および人事異動に関するお知らせ |
| 20240401 | 15:00 | ポピンズ | 指名・報酬諮問委員会の設置に関するお知らせ |
| 20240329 | 15:00 | ポピンズ | 支配株主等に関する事項について |
| 20240314 | 19:00 | ポピンズ | 資金の借入に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 取締役候補者及び監査等委員である取締役候補者の選任に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 定款の一部変更に関するお知らせ |
| 20240221 | 15:00 | ポピンズ | 剰余金の配当に関するお知らせ |
| 20240214 | 15:00 | ポピンズ | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | ポピンズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240131 | 16:00 | ポピンズ | 2023年12月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAL8 | 350 | 2024-04-19 10:45 | 株式会社ポピンズ | 大和アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7358 | 1 | ポピンズ ：最高水準のナニー・ベビーシッター・教育・保育・介護サービス | 2024-12-21 23:23:19 |
| 7358 | 3 | 【ニュースリリース】秋の学会シーズン、「子連れ学会」を日本のスタンダードに！ 『学会託児』サービス拡充 | ポピンズ | 2024-10-26 02:31:16 |
| 7358 | 3 | 【WEB】VERY児童館にて、ポピンズ推薦のおすすめの英語の絵本や、5/23に開催されたイベントについて掲載されました | ポピンズ | 2024-07-29 22:28:14 |
| 7358 | 3 | 【ニュースリリース】学童期のお子様の夏休みに一流体験を 荏原製作所主催の夏休み短期学童企画「えばランド」開催協力 | ポピンズ | 2024-07-29 22:28:13 |
| 7358 | 3 | 【ニュースリリース】ISO9001ならびにISO/IEC27001の認証更新 ポピンズVIPケア(在宅介護)サービスにてストロングポイントを獲得 | ポピンズ | 2024-07-12 22:30:11 |
| 7358 | 3 | 【ニュースリリース】避暑地軽井沢で夏季一時預かり保育を実施 ポピンズナーサリースクール軽井沢風越 | ポピンズ | 2024-07-10 19:29:49 |
| 7358 | 3 | 【WEB】朝日新聞デジタルにて、弊社社員のインタビューが掲載されました | ポピンズ | 2024-07-03 20:30:03 |
| 7358 | 3 | 【ニュースリリース】株式会社ポピンズ代表取締役社長グループCEO 轟麻衣子が公益社団法人全国保育サービス協会(ACSA)理事に再任 | ポピンズ | 2024-06-25 16:29:41 |
| 7358 | 3 | 【ニュースリリース】イギリス王室御用達ナニーの育成校・イギリス Norland College「乳幼児教育研修・夏期コース」研修会を開催 | ポピンズ | 2024-06-24 16:37:45 |
| 7358 | 3 | 【WEB】&KAGOMEにて、ベジ・キッズでの活動や、オンライン保育について紹介されました | ポピンズ | 2024-06-21 18:40:36 |