| 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 | 533 | 534 | 533 | 533 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 102% | 98% | 100% |
| 20240925 | 533 | 533 | 532 | 532 | 400 | -1 | 100% | 100% | 67% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20240926 | 531 | 532 | 531 | 532 | 600 | 0 | 100% | 100% | 150% | -- | 100% | 100% | 101% | 98% | 100% |
| 20240927 | 535 | 536 | 535 | 536 | 700 | 4 | 101% | 100% | 117% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20240930 | 532 | 536 | 532 | 534 | 1,500 | -2 | 100% | 100% | 214% | ▼ | 99% | 100% | 99% | 99% | 101% |
| 20241001 | 537 | 537 | 533 | 533 | 1,000 | -1 | 100% | 99% | 67% | ▼▼ | 98% | 100% | 98% | 98% | 100% |
| 20241002 | 543 | 543 | 534 | 534 | 1,400 | 1 | 100% | 98% | 140% | ▲ | 100% | 102% | 102% | 99% | 101% |
| 20241003 | 534 | 534 | 533 | 533 | 600 | -1 | 100% | 100% | 43% | ▼ | 100% | 102% | 102% | 99% | 100% |
| 20241004 | 534 | 541 | 534 | 535 | 800 | 2 | 100% | 100% | 133% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241007 | 542 | 542 | 538 | 539 | 800 | 4 | 101% | 99% | 100% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241008 | 539 | 541 | 536 | 541 | 400 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20241009 | 542 | 545 | 540 | 544 | 1,800 | 3 | 101% | 100% | 450% | ▲▲▲▲ | 99% | 97% | 100% | 100% | 102% |
| 20241010 | 545 | 545 | 542 | 542 | 1,300 | -2 | 100% | 99% | 72% | ▼ | 100% | 98% | 100% | 100% | 102% |
| 20241011 | 542 | 542 | 536 | 540 | 1,700 | -2 | 100% | 100% | 131% | ▼▼ | 99% | 98% | 101% | 99% | 102% |
| 20241015 | 540 | 540 | 532 | 535 | 2,100 | -5 | 99% | 99% | 124% | ▼▼▼ | 99% | 99% | 102% | 98% | 101% |
| 20241016 | 535 | 537 | 517 | 530 | 5,600 | -5 | 99% | 99% | 267% | ▼▼▼▼ | 100% | 102% | 104% | 97% | 100% |
| 20241017 | 525 | 527 | 520 | 527 | 1,900 | -3 | 99% | 100% | 34% | ▼▼▼▼▼ | 101% | 101% | 102% | 97% | 100% |
| 20241018 | 527 | 537 | 527 | 531 | 700 | 4 | 101% | 101% | 37% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241021 | 531 | 533 | 531 | 531 | 700 | 0 | 100% | 100% | 100% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241022 | 532 | 532 | 526 | 526 | 1,300 | -5 | 99% | 99% | 186% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20241023 | 526 | 534 | 525 | 533 | 9,000 | 7 | 101% | 101% | 692% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20241024 | 533 | 535 | 533 | 533 | 1,200 | 0 | 100% | 100% | 13% | -- | 98% | 102% | 100% | 98% | 101% |
| 20241025 | 533 | 540 | 523 | 523 | 3,400 | -10 | 98% | 98% | 283% | ▼ | 100% | 102% | 100% | 96% | 100% |
| 20241028 | 533 | 533 | 525 | 532 | 1,000 | 9 | 102% | 100% | 29% | ▲ | 100% | 102% | 101% | 98% | 102% |
| 20241029 | 531 | 531 | 525 | 530 | 900 | -2 | 100% | 100% | 90% | ▼ | 99% | 100% | 101% | 97% | 101% |
| 20241030 | 529 | 530 | 526 | 526 | 800 | -4 | 99% | 99% | 89% | ▼▼ | 103% | 100% | 102% | 97% | 101% |
| 20241031 | 528 | 544 | 528 | 544 | 1,500 | 18 | 103% | 103% | 188% | ▲ | 99% | 97% | 99% | 100% | 104% |
| 20241101 | 543 | 543 | 540 | 540 | 300 | -4 | 99% | 99% | 20% | ▼ | 99% | 98% | 100% | 99% | 103% |
| 20241105 | 538 | 540 | 527 | 530 | 1,600 | -10 | 98% | 99% | 533% | ▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20241106 | 530 | 532 | 526 | 526 | 1,200 | -4 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241107 | 528 | 530 | 526 | 528 | 1,000 | 2 | 100% | 100% | 83% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241108 | 528 | 528 | 525 | 526 | 2,700 | -2 | 100% | 100% | 270% | ▼ | 100% | 101% | 103% | 97% | 101% |
| 20241111 | 526 | 528 | 522 | 528 | 3,300 | 2 | 100% | 100% | 122% | ▲ | 101% | 101% | 102% | 97% | 101% |
| 20241112 | 528 | 531 | 528 | 531 | 1,700 | 3 | 101% | 101% | 52% | ▲▲ | 99% | 99% | 101% | 98% | 102% |
| 20241113 | 534 | 534 | 529 | 529 | 1,800 | -2 | 100% | 99% | 106% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241114 | 529 | 531 | 528 | 528 | 700 | -1 | 100% | 100% | 39% | ▼▼ | 101% | 101% | 102% | 97% | 101% |
| 20241115 | 528 | 533 | 528 | 533 | 700 | 5 | 101% | 101% | 100% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20241118 | 532 | 532 | 531 | 531 | 1,000 | -2 | 100% | 100% | 143% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20241119 | 531 | 531 | 530 | 530 | 800 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 101% | 102% | 97% | 101% |
| 20241120 | 530 | 530 | 530 | 530 | 300 | 0 | 100% | 100% | 38% | -- | 100% | 101% | 102% | 97% | 101% |
| 20241121 | 531 | 533 | 531 | 532 | 1,300 | 2 | 100% | 100% | 433% | ▲ | 100% | 101% | 101% | 98% | 102% |
| 20241122 | 533 | 533 | 532 | 533 | 800 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20241125 | 533 | 535 | 533 | 535 | 1,100 | 2 | 100% | 100% | 138% | ▲▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20241126 | 535 | 535 | 533 | 533 | 600 | -2 | 100% | 100% | 55% | ▼ | 100% | 101% | 101% | 98% | 101% |
| 20241127 | 534 | 536 | 534 | 536 | 1,500 | 3 | 101% | 100% | 250% | ▲ | 99% | 101% | 101% | 99% | 102% |
| 20241128 | 536 | 536 | 533 | 533 | 1,200 | -3 | 99% | 99% | 80% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241129 | 533 | 533 | 532 | 532 | 800 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241202 | 539 | 539 | 538 | 538 | 1,000 | 6 | 101% | 100% | 125% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241203 | 540 | 540 | 538 | 538 | 900 | 0 | 100% | 100% | 90% | -- | 100% | 100% | 99% | 100% | 102% |
| 20241204 | 538 | 540 | 538 | 540 | 700 | 2 | 100% | 100% | 78% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20241205 | 540 | 540 | 538 | 538 | 1,100 | -2 | 100% | 100% | 157% | ▼ | 100% | 100% | 99% | 100% | 102% |
| 20241206 | 538 | 539 | 535 | 539 | 1,100 | 1 | 100% | 100% | 100% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20241209 | 538 | 538 | 534 | 535 | 700 | -4 | 99% | 99% | 64% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241210 | 538 | 539 | 535 | 539 | 1,700 | 4 | 101% | 100% | 243% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241211 | 538 | 538 | 536 | 536 | 1,600 | -3 | 99% | 100% | 94% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241212 | 539 | 539 | 534 | 539 | 1,900 | 3 | 101% | 100% | 119% | ▲ | 100% | 99% | 0% | 100% | 102% |
| 20241213 | 537 | 537 | 534 | 535 | 600 | -4 | 99% | 100% | 32% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 536 | 536 | 531 | 535 | 2,400 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 533 | 534 | 532 | 534 | 1,000 | -1 | 100% | 100% | 42% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 532 | 532 | 530 | 530 | 800 | -4 | 99% | 100% | 80% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 530 | 530 | 528 | 528 | 1,300 | -2 | 100% | 100% | 163% | ▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241220 | 528 | 540 | 526 | 535 | 6,200 | 7 | 101% | 101% | 477% | ▲ | % | % | % | 99% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 00:27:42 |
| 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 |