| 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 | 633 | 657 | 630 | 649 | 16,700 | 16 | 103% | 103% | 315% | ▲ | 102% | 103% | 101% | 95% | 106% |
| 20240925 | 659 | 671 | 648 | 669 | 19,000 | 20 | 103% | 102% | 114% | ▲▲ | 107% | 101% | 102% | 98% | 108% |
| 20240926 | 650 | 693 | 650 | 693 | 37,200 | 24 | 104% | 107% | 196% | ▲▲▲ | 99% | 94% | 96% | 100% | 112% |
| 20240927 | 693 | 693 | 678 | 685 | 31,700 | -8 | 99% | 99% | 85% | ▼ | 99% | 96% | 97% | 99% | 111% |
| 20240930 | 685 | 695 | 672 | 677 | 12,500 | -8 | 99% | 99% | 39% | ▼▼ | 96% | 99% | 98% | 98% | 110% |
| 20241001 | 672 | 687 | 647 | 647 | 16,900 | -30 | 96% | 96% | 135% | ▼▼▼ | 101% | 102% | 101% | 93% | 103% |
| 20241002 | 647 | 673 | 636 | 654 | 18,700 | 7 | 101% | 101% | 111% | ▲ | 100% | 102% | 101% | 94% | 104% |
| 20241003 | 650 | 659 | 642 | 652 | 12,700 | -2 | 100% | 100% | 68% | ▼ | 102% | 103% | 100% | 94% | 104% |
| 20241004 | 642 | 669 | 642 | 655 | 11,400 | 3 | 100% | 102% | 90% | ▲ | 101% | 99% | 96% | 95% | 104% |
| 20241007 | 659 | 679 | 657 | 663 | 10,100 | 8 | 101% | 101% | 89% | ▲▲ | 100% | 100% | 94% | 96% | 105% |
| 20241008 | 661 | 663 | 645 | 659 | 12,600 | -4 | 99% | 100% | 125% | ▼ | 101% | 101% | 96% | 95% | 104% |
| 20241009 | 655 | 660 | 646 | 660 | 11,300 | 1 | 100% | 101% | 90% | ▲ | 100% | 101% | 97% | 95% | 104% |
| 20241010 | 650 | 665 | 648 | 652 | 75,400 | -8 | 99% | 100% | 667% | ▼ | 100% | 101% | 100% | 94% | 103% |
| 20241011 | 648 | 668 | 644 | 651 | 17,400 | -1 | 100% | 100% | 23% | ▼▼ | 102% | 100% | 100% | 94% | 103% |
| 20241015 | 651 | 667 | 643 | 664 | 12,800 | 13 | 102% | 102% | 74% | ▲ | 99% | 97% | 98% | 96% | 105% |
| 20241016 | 664 | 664 | 651 | 659 | 11,400 | -5 | 99% | 99% | 89% | ▼ | 99% | 96% | 99% | 95% | 104% |
| 20241017 | 656 | 663 | 640 | 650 | 9,500 | -9 | 99% | 99% | 83% | ▼▼ | 101% | 96% | 100% | 94% | 103% |
| 20241018 | 650 | 656 | 640 | 654 | 3,900 | 4 | 101% | 101% | 41% | ▲ | 98% | 95% | 100% | 94% | 103% |
| 20241021 | 656 | 656 | 640 | 643 | 2,800 | -11 | 98% | 98% | 72% | ▼ | 99% | 96% | 103% | 93% | 102% |
| 20241022 | 639 | 645 | 630 | 632 | 5,000 | -11 | 98% | 99% | 179% | ▼▼ | 99% | 98% | 104% | 91% | 100% |
| 20241023 | 630 | 637 | 620 | 624 | 4,100 | -8 | 99% | 99% | 82% | ▼▼▼ | 100% | 99% | 106% | 90% | 100% |
| 20241024 | 622 | 628 | 611 | 623 | 2,800 | -1 | 100% | 100% | 68% | ▼▼▼▼ | 98% | 98% | 105% | 90% | 100% |
| 20241025 | 628 | 628 | 597 | 614 | 12,100 | -9 | 99% | 98% | 432% | ▼▼▼▼▼ | 100% | 100% | 107% | 90% | 100% |
| 20241028 | 614 | 617 | 603 | 615 | 1,100 | 1 | 100% | 100% | 9% | ▲ | 98% | 98% | 107% | 91% | 100% |
| 20241029 | 617 | 617 | 584 | 606 | 14,600 | -9 | 99% | 98% | 1327% | ▼ | 101% | 100% | 108% | 91% | 100% |
| 20241030 | 608 | 615 | 591 | 615 | 15,700 | 9 | 101% | 101% | 108% | ▲ | 100% | 102% | 107% | 93% | 101% |
| 20241031 | 617 | 617 | 607 | 615 | 1,700 | 0 | 100% | 100% | 11% | -- | 98% | 103% | 108% | 93% | 101% |
| 20241101 | 612 | 612 | 600 | 602 | 1,200 | -13 | 98% | 98% | 71% | ▼ | 100% | 108% | 109% | 91% | 100% |
| 20241105 | 600 | 600 | 598 | 600 | 1,800 | -2 | 100% | 100% | 150% | ▼▼ | 102% | 108% | 109% | 90% | 100% |
| 20241106 | 600 | 615 | 598 | 611 | 6,800 | 11 | 102% | 102% | 378% | ▲ | 101% | 105% | 106% | 92% | 102% |
| 20241107 | 620 | 628 | 610 | 628 | 13,900 | 17 | 103% | 101% | 204% | ▲▲ | 100% | 103% | 104% | 95% | 105% |
| 20241108 | 630 | 633 | 610 | 633 | 4,300 | 5 | 101% | 100% | 31% | ▲▲▲ | 102% | 102% | 103% | 95% | 106% |
| 20241111 | 633 | 648 | 633 | 645 | 6,100 | 12 | 102% | 102% | 142% | ▲▲▲▲ | 100% | 101% | 101% | 97% | 108% |
| 20241112 | 650 | 650 | 637 | 648 | 3,100 | 3 | 100% | 100% | 51% | ▲▲▲▲▲ | 100% | 101% | 101% | 98% | 108% |
| 20241113 | 649 | 649 | 629 | 649 | 900 | 1 | 100% | 100% | 29% | ▲▲▲▲▲▲ | 99% | 100% | 101% | 98% | 108% |
| 20241114 | 649 | 649 | 610 | 643 | 6,400 | -6 | 99% | 99% | 711% | ▼ | 99% | 100% | 101% | 98% | 107% |
| 20241115 | 647 | 647 | 643 | 643 | 900 | 0 | 100% | 99% | 14% | -- | 101% | 100% | 100% | 98% | 107% |
| 20241118 | 650 | 660 | 642 | 658 | 33,100 | 15 | 102% | 101% | 3678% | ▲ | 98% | 99% | 103% | 100% | 110% |
| 20241119 | 659 | 659 | 640 | 646 | 1,800 | -12 | 98% | 98% | 5% | ▼ | 99% | 99% | 104% | 98% | 108% |
| 20241120 | 656 | 656 | 639 | 649 | 5,700 | 3 | 100% | 99% | 317% | ▲ | 99% | 100% | 105% | 99% | 108% |
| 20241121 | 650 | 650 | 636 | 643 | 1,800 | -6 | 99% | 99% | 32% | ▼ | 101% | 101% | 106% | 98% | 107% |
| 20241122 | 640 | 649 | 633 | 648 | 6,800 | 5 | 101% | 101% | 378% | ▲ | 99% | 100% | 104% | 98% | 108% |
| 20241125 | 657 | 658 | 638 | 650 | 6,600 | 2 | 100% | 99% | 97% | ▲▲ | 100% | 101% | 105% | 99% | 108% |
| 20241126 | 650 | 650 | 638 | 650 | 1,800 | 0 | 100% | 100% | 27% | -- | 100% | 100% | 105% | 99% | 108% |
| 20241127 | 646 | 648 | 641 | 648 | 900 | -2 | 100% | 100% | 50% | ▼ | 99% | 100% | 105% | 98% | 108% |
| 20241128 | 648 | 649 | 633 | 641 | 2,400 | -7 | 99% | 99% | 267% | ▼▼ | 103% | 97% | 106% | 97% | 107% |
| 20241129 | 639 | 660 | 638 | 655 | 13,800 | 14 | 102% | 103% | 575% | ▲ | 99% | 94% | 104% | 100% | 109% |
| 20241202 | 654 | 654 | 637 | 646 | 7,000 | -9 | 99% | 99% | 51% | ▼ | 99% | 98% | 101% | 98% | 108% |
| 20241203 | 649 | 650 | 638 | 645 | 1,900 | -1 | 100% | 99% | 27% | ▼▼ | 97% | 99% | 102% | 98% | 106% |
| 20241204 | 640 | 640 | 620 | 620 | 9,700 | -25 | 96% | 97% | 511% | ▼▼▼ | 98% | 99% | 103% | 94% | 100% |
| 20241205 | 625 | 625 | 614 | 614 | 1,400 | -6 | 99% | 98% | 14% | ▼▼▼▼ | 99% | 101% | 102% | 93% | 100% |
| 20241206 | 622 | 623 | 613 | 614 | 10,600 | 0 | 100% | 99% | 757% | -- | 103% | 106% | 0% | 93% | 100% |
| 20241209 | 615 | 633 | 615 | 633 | 7,800 | 19 | 103% | 103% | 74% | ▲ | 98% | 107% | 0% | 96% | 103% |
| 20241210 | 633 | 633 | 618 | 621 | 3,800 | -12 | 98% | 98% | 49% | ▼ | 99% | 110% | 0% | 94% | 101% |
| 20241211 | 621 | 630 | 610 | 615 | 5,400 | -6 | 99% | 99% | 142% | ▼▼ | 100% | 105% | 0% | 93% | 100% |
| 20241212 | 629 | 639 | 617 | 630 | 15,700 | 15 | 102% | 100% | 291% | ▲ | 101% | 101% | 0% | 96% | 103% |
| 20241213 | 644 | 681 | 631 | 652 | 53,700 | 22 | 103% | 101% | 342% | ▲▲ | 99% | 93% | 0% | 99% | 106% |
| 20241216 | 690 | 699 | 666 | 680 | 82,700 | 28 | 104% | 99% | 154% | ▲▲▲ | 97% | 94% | 0% | 100% | 111% |
| 20241217 | 675 | 677 | 656 | 658 | 16,200 | -22 | 97% | 97% | 20% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20241218 | 659 | 669 | 653 | 653 | 12,100 | -5 | 99% | 99% | 75% | ▼▼ | 97% | 0% | 0% | 96% | 106% |
| 20241219 | 660 | 660 | 639 | 641 | 12,100 | -12 | 98% | 97% | 100% | ▼▼▼ | 99% | 0% | 0% | 94% | 104% |
| 20241220 | 638 | 647 | 634 | 634 | 6,000 | -7 | 99% | 99% | 50% | ▼▼▼▼ | % | % | % | 93% | 103% |
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 | 196,500 | 0 | 131,400 | 0 | 65,100 |
| 2024-12-06 | 0 | 188,100 | 0 | 128,100 | 0 | 60,000 |
| 2024-11-29 | 0 | 189,100 | 0 | 128,100 | 0 | 61,000 |
| 2024-11-22 | 0 | 190,700 | 0 | 126,800 | 0 | 63,900 |
| 2024-11-15 | 0 | 191,200 | 0 | 126,300 | 0 | 64,900 |
| 2024-11-08 | 0 | 193,800 | 0 | 125,800 | 0 | 68,000 |
| 2024-11-01 | 0 | 194,900 | 0 | 125,600 | 0 | 69,300 |
| 2024-10-25 | 0 | 195,100 | 0 | 125,800 | 0 | 69,300 |
| 2024-10-18 | 0 | 197,700 | 0 | 126,800 | 0 | 70,900 |
| 2024-10-11 | 0 | 201,100 | 0 | 128,000 | 0 | 73,100 |
| 2024-10-04 | 0 | 202,700 | 0 | 128,300 | 0 | 74,400 |
| 2024-09-27 | 0 | 206,800 | 0 | 131,000 | 0 | 75,800 |
| 2024-09-20 | 0 | 209,600 | 0 | 130,800 | 0 | 78,800 |
| 2024-09-13 | 500 | 217,600 | 500 | 131,800 | 0 | 85,800 |
| 2024-09-06 | 0 | 228,300 | 0 | 140,500 | 0 | 87,800 |
| 2024-08-30 | 0 | 235,700 | 0 | 140,800 | 0 | 94,900 |
| 2024-08-23 | 0 | 237,200 | 0 | 143,700 | 0 | 93,500 |
| 2024-08-16 | 0 | 219,400 | 0 | 135,000 | 0 | 84,400 |
| 2024-08-09 | 0 | 209,800 | 0 | 131,200 | 0 | 78,600 |
| 2024-08-02 | 0 | 238,200 | 0 | 142,000 | 0 | 96,200 |
| 2024-07-26 | 0 | 240,000 | 0 | 146,800 | 0 | 93,200 |
| 2024-07-19 | 0 | 245,000 | 0 | 147,400 | 0 | 97,600 |
| 2024-07-12 | 0 | 258,300 | 0 | 157,600 | 0 | 100,700 |
| 2024-07-05 | 0 | 258,400 | 0 | 158,700 | 0 | 99,700 |
| 2024-06-28 | 0 | 267,100 | 0 | 156,100 | 0 | 111,000 |
| 2024-06-21 | 0 | 284,500 | 0 | 168,800 | 0 | 115,700 |
| 2024-06-14 | 100 | 284,200 | 100 | 162,100 | 0 | 122,100 |
| 2024-06-07 | 0 | 281,700 | 0 | 161,300 | 0 | 120,400 |
| 2024-05-31 | 0 | 613,800 | 0 | 526,600 | 0 | 87,200 |
| 2024-05-24 | 0 | 623,400 | 0 | 528,400 | 0 | 95,000 |
| 2024-05-17 | 0 | 638,200 | 0 | 503,700 | 0 | 134,500 |
| 2024-05-10 | 0 | 643,300 | 0 | 506,500 | 0 | 136,800 |
| 2024-05-02 | 0 | 649,900 | 0 | 506,800 | 0 | 143,100 |
| 2024-04-26 | 0 | 659,400 | 0 | 511,500 | 0 | 147,900 |
| 2024-04-19 | 0 | 684,600 | 0 | 514,300 | 0 | 170,300 |
| 2024-04-12 | 0 | 659,700 | 0 | 511,900 | 0 | 147,800 |
| 2024-04-05 | 0 | 689,200 | 0 | 544,200 | 0 | 145,000 |
| 2024-03-29 | 0 | 702,500 | 0 | 553,500 | 0 | 149,000 |
| 2024-03-22 | 0 | 715,500 | 0 | 559,500 | 0 | 156,000 |
| 2024-03-15 | 500 | 657,400 | 500 | 484,400 | 0 | 173,000 |
| 2024-03-08 | 0 | 668,200 | 0 | 506,300 | 0 | 161,900 |
| 2024-03-01 | 0 | 550,900 | 0 | 403,800 | 0 | 147,100 |
| 2024-02-22 | 0 | 548,500 | 0 | 404,800 | 0 | 143,700 |
| 2024-02-16 | 0 | 537,400 | 0 | 399,000 | 0 | 138,400 |
| 2024-02-09 | 0 | 545,500 | 0 | 398,000 | 0 | 147,500 |
| 2024-02-02 | 0 | 559,100 | 0 | 403,200 | 0 | 155,900 |
| 2024-01-26 | 0 | 533,900 | 0 | 394,500 | 0 | 139,400 |
| 2024-01-19 | 0 | 554,200 | 0 | 403,700 | 0 | 150,500 |
| 2024-01-12 | 0 | 549,400 | 0 | 404,400 | 0 | 145,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-23 | Nomura International plc | 41,857 | 0.49% | ▼ | -8,693 | 630 | 637 | 620 | 624 | 4,100 |
| 2024-10-11 | Nomura International plc | 50,550 | 0.59% | ▼ | -7,798 | 648 | 668 | 644 | 651 | 17,400 |
| 2024-10-08 | Nomura International plc | 58,348 | 0.69% | ▼ | -8,767 | 661 | 663 | 645 | 659 | 12,600 |
| 2024-09-18 | Nomura International plc | 67,115 | 0.79% | ▼ | 636 | 652 | 629 | 637 | 9,100 | |
| 2024-08-23 | Nomura International plc | 66,244 | 0.78% | ▲ | 23,642 | 625 | 625 | 585 | 596 | 55,400 |
| 2024-08-21 | Nomura International plc | 42,602 | 0.50% | ▲ | 2,549 | 617 | 670 | 617 | 637 | 50,700 |
| 2024-08-05 | Nomura International plc | 40,053 | 0.47% | ▼ | -9,381 | 527 | 551 | 507 | 507 | 43,600 |
| 2024-07-23 | Nomura International plc | 49,434 | 0.58% | ▼ | -8,210 | 689 | 700 | 671 | 677 | 18,800 |
| 2024-07-16 | Nomura International plc | 57,644 | 0.68% | ▼ | -8,252 | 695 | 713 | 693 | 697 | 14,500 |
| 2024-06-26 | Nomura International plc | 65,896 | 0.78% | ▼ | -2,290 | 710 | 730 | 709 | 723 | 29,900 |
| 2024-06-24 | Nomura International plc | 68,186 | 0.81% | ▲ | 1,668 | 725 | 725 | 697 | 700 | 28,600 |
| 2024-06-20 | Nomura International plc | 66,518 | 0.79% | ▼ | -2,807 | 682 | 715 | 677 | 707 | 25,100 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 42,000 | 0.49% | ▼ | -100 | 687 | 696 | 677 | 685 | 28,900 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 42,100 | 0.50% | ▲ | 300 | 667 | 712 | 667 | 687 | 139,200 |
| 2024-06-14 | Nomura International plc | 69,325 | 0.82% | ▼ | -7,313 | 667 | 712 | 667 | 687 | 139,200 |
| 2024-06-13 | Nomura International plc | 76,638 | 0.91% | ▲ | 4,001 | 726 | 730 | 710 | 727 | 46,000 |
| 2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 41,800 | 0.49% | ▼ | -700 | 726 | 730 | 710 | 727 | 46,000 |
| 2024-06-12 | Nomura International plc | 72,637 | 0.86% | ▲ | 10,714 | 724 | 738 | 714 | 726 | 58,000 |
| 2024-06-11 | Nomura International plc | 61,923 | 0.73% | ▲ | 750 | 755 | 720 | 734 | 86,400 | |
| 2024-06-10 | Barclays Capital Securities Ltd | 42,000 | 0.49% | ▼ | -400 | 760 | 760 | 736 | 748 | 168,200 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 42,500 | 0.50% | ▲ | 1,000 | 760 | 760 | 736 | 748 | 168,200 |
| 2024-06-06 | モルガン・スタンレーMUFG証券株式会社 | 41,500 | 0.49% | ▼ | -900 | 718 | 744 | 713 | 718 | 78,900 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 42,400 | 0.50% | ▲ | 400 | 789 | 803 | 728 | 728 | 585,000 |
| 2024-05-29 | Barclays Capital Securities Ltd | 42,400 | 0.50% | ▲ | 690 | 693 | 675 | 675 | 10,000 | |
| 2024-04-24 | MERRILL LYNCH INTERNATIONAL | 41,700 | 0.49% | ▼ | -500 | 702 | 721 | 700 | 702 | 19,900 |
| 2024-04-23 | MERRILL LYNCH INTERNATIONAL | 42,200 | 0.50% | ▼ | -2,000 | 709 | 722 | 702 | 704 | 26,000 |
| 2024-04-22 | MERRILL LYNCH INTERNATIONAL | 44,200 | 0.52% | ▲ | 600 | 686 | 717 | 667 | 710 | 56,400 |
| 2024-04-19 | MERRILL LYNCH INTERNATIONAL | 43,600 | 0.51% | ▲ | 5,100 | 713 | 760 | 658 | 687 | 303,200 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYLZ | 350 | 2024-12-20 10:29 | 株式会社サーキュレーション | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100UDVL | 350 | 2024-09-18 11:53 | 株式会社サーキュレーション | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100TQX2 | 350 | 2024-06-27 12:34 | 株式会社サーキュレーション | 株式会社ニューアイデンティティクリエイション | 変更報告書（短期大量譲渡） |
| S100TULD | 350 | 2024-06-27 10:25 | 株式会社サーキュレーション | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100TKX4 | 350 | 2024-06-07 16:57 | 株式会社サーキュレーション | 株式会社ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙ | 大量保有報告書 |
| S100TKQ8 | 350 | 2024-06-07 16:56 | 株式会社サーキュレーション | 久保田 雅俊 | 変更報告書（短期大量譲渡） |
| S100TKL3 | 350 | 2024-06-07 16:06 | 株式会社サーキュレーション | 株式会社クラウドワークス | 大量保有報告書 |
| S100TCRL | 350 | 2024-05-07 10:53 | 株式会社サーキュレーション | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100T2PT | 350 | 2024-03-19 16:56 | 株式会社サーキュレーション | 久保田 雅俊 | 変更報告書 |
| S100SQYZ | 350 | 2024-02-06 15:17 | 株式会社サーキュレーション | シンプレクス・ホールディングス株式会社 | 大量保有報告書 |
| S100SPZK | 350 | 2024-02-06 11:35 | 株式会社サーキュレーション | 久保田 雅俊 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7379 | 1 | 株式会社サーキュレーション | 2024-12-22 00:20:20 |
| 7379 | 2 | きらぼしコンサルティング発行の会報誌「KIRABOSHI」にてプロシェアリングについてご紹介いただきました。 | NEWS | 株式会社サーキュレーション | 2024-10-25 15:30:54 |
| 7379 | 2 | サーキュレーションが次なる10年に挑むために、MISSION、CIRCUIZM、CULUTUREをアップグレード | NEWS | 株式会社サーキュレーション | 2024-08-23 16:29:00 |
| 7379 | 2 | Disclaimer | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:50 |
| 7379 | 2 | Electronic Notice | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:49 |
| 7379 | 2 | Inquiries | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:48 |
| 7379 | 2 | Ir Calendar | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:46 |
| 7379 | 2 | Cash Flows | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:45 |
| 7379 | 2 | Major Financial Indicators | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:44 |
| 7379 | 2 | Status of Stocks and Major Shareholders | CIRCULATION Co.,Ltd. | 2024-06-18 19:27:43 |