| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 548 | 548 | 545 | 547 | 600 | -1 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 101% | 99% | 104% |
| 20250121 | 547 | 550 | 545 | 545 | 1,400 | -2 | 100% | 100% | 233% | ▼▼▼▼ | 100% | 100% | 102% | 98% | 103% |
| 20250122 | 545 | 545 | 543 | 543 | 600 | -2 | 100% | 100% | 43% | ▼▼▼▼▼ | 99% | 99% | 101% | 98% | 103% |
| 20250123 | 548 | 548 | 544 | 545 | 700 | 2 | 100% | 99% | 117% | ▲ | 101% | 100% | 102% | 98% | 103% |
| 20250124 | 545 | 548 | 545 | 548 | 900 | 3 | 101% | 101% | 129% | ▲▲ | 100% | 100% | 101% | 99% | 103% |
| 20250127 | 546 | 548 | 546 | 547 | 2,000 | -1 | 100% | 100% | 222% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250128 | 547 | 548 | 545 | 545 | 700 | -2 | 100% | 100% | 35% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20250129 | 545 | 548 | 544 | 545 | 1,000 | 0 | 100% | 100% | 143% | -- | 100% | 101% | 102% | 98% | 102% |
| 20250130 | 545 | 546 | 545 | 546 | 300 | 1 | 100% | 100% | 30% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250131 | 547 | 555 | 544 | 547 | 4,600 | 1 | 100% | 100% | 1533% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20250203 | 548 | 550 | 547 | 550 | 1,900 | 3 | 101% | 100% | 41% | ▲▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20250204 | 550 | 550 | 546 | 548 | 2,000 | -2 | 100% | 100% | 105% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250205 | 548 | 549 | 548 | 548 | 1,800 | 0 | 100% | 100% | 90% | -- | 99% | 99% | 100% | 99% | 101% |
| 20250206 | 554 | 563 | 550 | 550 | 7,500 | 2 | 100% | 99% | 417% | ▲ | 99% | 98% | 98% | 99% | 101% |
| 20250207 | 563 | 563 | 555 | 555 | 3,700 | 5 | 101% | 99% | 49% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250210 | 554 | 554 | 551 | 554 | 2,800 | -1 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20250212 | 552 | 552 | 549 | 550 | 3,900 | -4 | 99% | 100% | 139% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20250213 | 553 | 554 | 550 | 551 | 2,600 | 1 | 100% | 100% | 67% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20250214 | 553 | 553 | 549 | 549 | 2,700 | -2 | 100% | 99% | 104% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250217 | 550 | 550 | 549 | 550 | 2,300 | 1 | 100% | 100% | 85% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250218 | 550 | 552 | 547 | 548 | 1,900 | -2 | 100% | 100% | 83% | ▼ | 100% | 102% | 102% | 99% | 101% |
| 20250219 | 545 | 551 | 545 | 547 | 2,700 | -1 | 100% | 100% | 142% | ▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20250220 | 547 | 549 | 547 | 549 | 700 | 2 | 100% | 100% | 26% | ▲ | 99% | 100% | 102% | 99% | 101% |
| 20250225 | 550 | 553 | 546 | 546 | 2,700 | -3 | 99% | 99% | 386% | ▼ | 100% | 100% | 103% | 98% | 100% |
| 20250226 | 546 | 548 | 546 | 548 | 700 | 2 | 100% | 100% | 26% | ▲ | 100% | 99% | 102% | 99% | 101% |
| 20250227 | 553 | 554 | 552 | 554 | 1,700 | 6 | 101% | 100% | 243% | ▲▲ | 103% | 102% | 106% | 100% | 102% |
| 20250228 | 534 | 548 | 534 | 548 | 12,900 | -6 | 99% | 103% | 759% | ▼ | 99% | 100% | 103% | 99% | 101% |
| 20250303 | 550 | 550 | 540 | 546 | 4,200 | -2 | 100% | 99% | 33% | ▼▼ | 101% | 102% | 104% | 98% | 100% |
| 20250304 | 545 | 548 | 542 | 548 | 2,400 | 2 | 100% | 101% | 57% | ▲ | 100% | 101% | 103% | 99% | 100% |
| 20250305 | 548 | 548 | 546 | 547 | 1,500 | -1 | 100% | 100% | 63% | ▼ | 100% | 101% | 103% | 99% | 100% |
| 20250306 | 546 | 546 | 541 | 545 | 4,000 | -2 | 100% | 100% | 267% | ▼▼ | 101% | 101% | 104% | 98% | 100% |
| 20250307 | 545 | 550 | 544 | 548 | 3,300 | 3 | 101% | 101% | 83% | ▲ | 101% | 101% | 103% | 99% | 101% |
| 20250310 | 550 | 554 | 548 | 554 | 4,300 | 6 | 101% | 101% | 130% | ▲▲ | 99% | 100% | 102% | 100% | 102% |
| 20250311 | 554 | 554 | 549 | 549 | 4,000 | -5 | 99% | 99% | 93% | ▼ | 99% | 100% | 102% | 99% | 101% |
| 20250312 | 553 | 553 | 549 | 550 | 3,200 | 1 | 100% | 99% | 80% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250313 | 551 | 553 | 551 | 552 | 1,200 | 2 | 100% | 100% | 38% | ▲▲ | 100% | 101% | 99% | 100% | 101% |
| 20250314 | 552 | 555 | 552 | 553 | 1,700 | 1 | 100% | 100% | 142% | ▲▲▲ | 100% | 101% | 97% | 100% | 101% |
| 20250317 | 554 | 560 | 545 | 554 | 10,300 | 1 | 100% | 100% | 606% | ▲▲▲▲ | 100% | 101% | 97% | 100% | 102% |
| 20250318 | 554 | 555 | 553 | 554 | 2,000 | 0 | 100% | 100% | 19% | -- | 101% | 102% | 97% | 100% | 102% |
| 20250319 | 552 | 555 | 552 | 555 | 2,100 | 1 | 100% | 101% | 105% | ▲ | 100% | 101% | 97% | 100% | 102% |
| 20250321 | 557 | 558 | 556 | 557 | 4,800 | 2 | 100% | 100% | 229% | ▲▲ | 100% | 101% | 96% | 100% | 102% |
| 20250324 | 559 | 560 | 557 | 560 | 2,900 | 3 | 101% | 100% | 60% | ▲▲▲ | 101% | 98% | 97% | 100% | 103% |
| 20250325 | 557 | 561 | 557 | 561 | 2,600 | 1 | 100% | 101% | 90% | ▲▲▲▲ | 100% | 97% | 96% | 100% | 103% |
| 20250326 | 562 | 563 | 561 | 562 | 4,000 | 1 | 100% | 100% | 154% | ▲▲▲▲▲ | 101% | 95% | 96% | 100% | 103% |
| 20250327 | 562 | 566 | 562 | 565 | 5,800 | 3 | 101% | 101% | 145% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250328 | 534 | 554 | 532 | 536 | 9,100 | -29 | 95% | 100% | 157% | ▼ | 101% | 99% | 99% | 95% | 100% |
| 20250331 | 537 | 545 | 536 | 545 | 3,500 | 9 | 102% | 101% | 38% | ▲ | 98% | 97% | 98% | 96% | 102% |
| 20250401 | 546 | 546 | 536 | 536 | 2,400 | -9 | 98% | 98% | 69% | ▼ | 99% | 98% | 99% | 95% | 100% |
| 20250402 | 536 | 536 | 533 | 533 | 900 | -3 | 99% | 99% | 38% | ▼▼ | 100% | 101% | 96% | 94% | 100% |
| 20250403 | 531 | 538 | 525 | 532 | 5,000 | -1 | 100% | 100% | 556% | ▼▼▼ | 98% | 101% | 0% | 94% | 100% |
| 20250404 | 532 | 534 | 520 | 520 | 5,300 | -12 | 98% | 98% | 106% | ▼▼▼▼ | 104% | 107% | 0% | 92% | 100% |
| 20250408 | 505 | 530 | 501 | 527 | 2,500 | 7 | 101% | 104% | 47% | ▲ | 99% | 103% | 0% | 93% | 101% |
| 20250409 | 524 | 525 | 510 | 519 | 3,200 | -8 | 98% | 99% | 128% | ▼ | 99% | 98% | 0% | 92% | 100% |
| 20250410 | 545 | 545 | 532 | 538 | 2,100 | 19 | 104% | 99% | 66% | ▲ | 100% | 99% | 0% | 95% | 104% |
| 20250411 | 536 | 538 | 532 | 535 | 2,400 | -3 | 99% | 100% | 114% | ▼ | 99% | 98% | 0% | 95% | 103% |
| 20250414 | 545 | 545 | 532 | 538 | 1,500 | 3 | 101% | 99% | 63% | ▲ | 100% | 96% | 0% | 95% | 104% |
| 20250415 | 532 | 535 | 531 | 531 | 1,000 | -7 | 99% | 100% | 67% | ▼ | 100% | 0% | 0% | 94% | 102% |
| 20250416 | 532 | 535 | 531 | 532 | 700 | 1 | 100% | 100% | 70% | ▲ | 100% | 0% | 0% | 94% | 103% |
| 20250417 | 532 | 533 | 532 | 533 | 700 | 1 | 100% | 100% | 100% | ▲▲ | 96% | 0% | 0% | 94% | 103% |
| 20250418 | 533 | 533 | 480 | 511 | 235,400 | -22 | 96% | 96% | 33629% | ▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 12,600 | 0 | 10,000 | 0 | 2,600 |
| 2025-04-04 | 0 | 12,000 | 0 | 11,200 | 0 | 800 |
| 2025-03-28 | 0 | 11,500 | 0 | 10,500 | 0 | 1,000 |
| 2025-03-21 | 0 | 11,600 | 0 | 10,600 | 0 | 1,000 |
| 2025-03-14 | 0 | 11,600 | 0 | 11,400 | 0 | 200 |
| 2025-03-07 | 0 | 13,600 | 0 | 12,500 | 0 | 1,100 |
| 2025-02-28 | 0 | 17,200 | 0 | 12,600 | 0 | 4,600 |
| 2025-02-21 | 0 | 26,100 | 0 | 12,400 | 0 | 13,700 |
| 2025-02-14 | 0 | 26,100 | 0 | 12,500 | 0 | 13,600 |
| 2025-02-07 | 0 | 25,600 | 0 | 12,500 | 0 | 13,100 |
| 2025-01-31 | 0 | 23,000 | 0 | 12,500 | 0 | 10,500 |
| 2025-01-24 | 0 | 23,200 | 0 | 12,500 | 0 | 10,700 |
| 2025-01-17 | 0 | 23,000 | 0 | 12,500 | 0 | 10,500 |
| 2025-01-10 | 0 | 23,300 | 0 | 12,500 | 0 | 10,800 |
| 2024-12-27 | 0 | 22,400 | 0 | 12,300 | 0 | 10,100 |
| 2024-12-20 | 0 | 22,200 | 0 | 11,800 | 0 | 10,400 |
| 2024-12-13 | 0 | 22,200 | 0 | 11,200 | 0 | 11,000 |
| 2024-12-06 | 0 | 22,700 | 0 | 11,200 | 0 | 11,500 |
| 2024-11-29 | 0 | 21,800 | 0 | 10,800 | 0 | 11,000 |
| 2024-11-22 | 0 | 21,100 | 0 | 10,800 | 0 | 10,300 |
| 2024-11-15 | 0 | 21,300 | 0 | 11,000 | 0 | 10,300 |
| 2024-11-08 | 0 | 20,700 | 0 | 11,000 | 0 | 9,700 |
| 2024-11-01 | 0 | 21,600 | 0 | 12,500 | 0 | 9,100 |
| 2024-10-25 | 0 | 22,400 | 0 | 12,700 | 0 | 9,700 |
| 2024-10-18 | 0 | 22,000 | 0 | 12,700 | 0 | 9,300 |
| 2024-10-11 | 0 | 21,200 | 0 | 12,600 | 0 | 8,600 |
| 2024-10-04 | 0 | 21,200 | 0 | 12,800 | 0 | 8,400 |
| 2024-09-27 | 0 | 21,100 | 0 | 12,700 | 0 | 8,400 |
| 2024-09-20 | 0 | 21,200 | 0 | 12,800 | 0 | 8,400 |
| 2024-09-13 | 0 | 21,300 | 0 | 12,800 | 0 | 8,500 |
| 2024-09-06 | 0 | 22,400 | 0 | 12,800 | 0 | 9,600 |
| 2024-08-30 | 0 | 22,600 | 0 | 12,800 | 0 | 9,800 |
| 2024-08-23 | 0 | 22,400 | 0 | 12,700 | 0 | 9,700 |
| 2024-08-16 | 0 | 22,500 | 0 | 12,500 | 0 | 10,000 |
| 2024-08-09 | 0 | 22,700 | 0 | 12,800 | 0 | 9,900 |
| 2024-08-02 | 0 | 22,100 | 0 | 12,300 | 0 | 9,800 |
| 2024-07-26 | 200 | 23,000 | 200 | 12,300 | 0 | 10,700 |
| 2024-07-19 | 0 | 21,200 | 0 | 12,300 | 0 | 8,900 |
| 2024-07-12 | 0 | 20,300 | 0 | 12,300 | 0 | 8,000 |
| 2024-07-05 | 0 | 24,900 | 0 | 13,400 | 0 | 11,500 |
| 2024-06-28 | 0 | 26,000 | 0 | 14,400 | 0 | 11,600 |
| 2024-06-21 | 0 | 26,700 | 0 | 14,800 | 0 | 11,900 |
| 2024-06-14 | 0 | 26,700 | 0 | 15,000 | 0 | 11,700 |
| 2024-06-07 | 0 | 27,200 | 0 | 15,100 | 0 | 12,100 |
| 2024-05-31 | 0 | 26,400 | 0 | 15,500 | 0 | 10,900 |
| 2024-05-24 | 0 | 26,800 | 0 | 16,100 | 0 | 10,700 |
| 2024-05-17 | 0 | 26,900 | 0 | 16,200 | 0 | 10,700 |
| 2024-05-10 | 0 | 27,500 | 0 | 15,600 | 0 | 11,900 |
| 2024-05-02 | 0 | 27,000 | 0 | 15,600 | 0 | 11,400 |
| 2024-04-26 | 0 | 27,200 | 0 | 15,600 | 0 | 11,600 |
| 2024-04-19 | 0 | 30,900 | 0 | 15,600 | 0 | 15,300 |
| 2024-04-12 | 0 | 30,800 | 0 | 15,600 | 0 | 15,200 |
| 2024-04-05 | 0 | 30,600 | 0 | 15,400 | 0 | 15,200 |
| 2024-03-29 | 0 | 30,400 | 0 | 15,000 | 0 | 15,400 |
| 2024-03-22 | 0 | 35,100 | 0 | 13,600 | 0 | 21,500 |
| 2024-03-15 | 0 | 33,900 | 0 | 12,800 | 0 | 21,100 |
| 2024-03-08 | 0 | 35,500 | 0 | 12,800 | 0 | 22,700 |
| 2024-03-01 | 0 | 37,100 | 0 | 12,700 | 0 | 24,400 |
| 2024-02-22 | 0 | 36,900 | 0 | 12,800 | 0 | 24,100 |
| 2024-02-16 | 0 | 37,700 | 0 | 13,500 | 0 | 24,200 |
| 2024-02-09 | 0 | 38,100 | 0 | 13,900 | 0 | 24,200 |
| 2024-02-02 | 0 | 35,500 | 0 | 14,000 | 0 | 21,500 |
| 2024-01-26 | 500 | 36,500 | 500 | 14,500 | 0 | 22,000 |
| 2024-01-19 | 0 | 31,700 | 0 | 14,200 | 0 | 17,500 |
| 2024-01-12 | 0 | 32,500 | 0 | 16,100 | 0 | 16,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250131 | 12:00 | 研創 | 2025年３月期第３四半期短信〔日本基準〕（非連結） |
| 20241025 | 12:00 | 研創 | 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(非連結) |
| 20240726 | 15:00 | 研創 | 2025年３月期第１四半期短信〔日本基準〕（非連結） |
| 20240726 | 15:00 | 研創 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | 研創 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240126 | 15:00 | 研創 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7939 | 1 | サイン・看板メーカー 株式会社研創 | サイン・看板メーカー 株式会社研創 | 2025-04-19 17:24:42 |
| 7939 | 2 | 平成26年3月期（第43期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:10 |
| 7939 | 2 | 平成27年3月期（第44期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:08 |
| 7939 | 2 | 平成28年3月期（第45期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:07 |
| 7939 | 2 | 平成29年3月期（第46期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:05 |
| 7939 | 2 | 平成30年3月期（第47期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:03 |
| 7939 | 2 | 平成31年3月期（第48期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:02 |
| 7939 | 2 | 令和２年３月期（第49期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:28:00 |
| 7939 | 2 | 令和３年３月期（第50期） | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-18 20:27:58 |
| 7939 | 2 | 中期経営計画 | 決算報告・株主総会 | サイン・看板メーカー 株式会社研創 | 2024-06-15 03:44:01 |