| 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 | 2,999 | 3,070 | 2,987 | 3,035 | 37,400 | 5 | 100% | 101% | 285% | ▲ | 99% | 103% | 89% | 96% | 103% |
| 20240726 | 3,065 | 3,100 | 3,040 | 3,040 | 17,800 | 5 | 100% | 99% | 48% | ▲▲ | 102% | 100% | 91% | 97% | 103% |
| 20240729 | 3,045 | 3,110 | 3,045 | 3,110 | 11,700 | 70 | 102% | 102% | 66% | ▲▲▲ | 99% | 93% | 91% | 99% | 105% |
| 20240730 | 3,110 | 3,110 | 3,040 | 3,075 | 33,500 | -35 | 99% | 99% | 286% | ▼ | 103% | 88% | 92% | 98% | 104% |
| 20240731 | 3,065 | 3,150 | 3,040 | 3,150 | 21,500 | 75 | 102% | 103% | 64% | ▲ | 97% | 86% | 90% | 100% | 107% |
| 20240801 | 3,140 | 3,140 | 3,045 | 3,060 | 21,400 | -90 | 97% | 97% | 100% | ▼ | 96% | 90% | 94% | 97% | 104% |
| 20240802 | 3,000 | 3,015 | 2,878 | 2,878 | 33,100 | -182 | 94% | 96% | 155% | ▼▼ | 95% | 95% | 101% | 91% | 100% |
| 20240805 | 2,778 | 2,813 | 2,563 | 2,652 | 41,400 | -226 | 92% | 95% | 125% | ▼▼▼ | 96% | 94% | 103% | 84% | 100% |
| 20240806 | 2,802 | 2,802 | 2,668 | 2,682 | 23,700 | 30 | 101% | 96% | 57% | ▲ | 103% | 102% | 110% | 85% | 101% |
| 20240807 | 2,610 | 2,840 | 2,603 | 2,698 | 26,100 | 16 | 101% | 103% | 110% | ▲▲ | 97% | 100% | 109% | 86% | 102% |
| 20240808 | 2,654 | 2,739 | 2,518 | 2,571 | 47,200 | -127 | 95% | 97% | 181% | ▼ | 101% | 104% | 110% | 82% | 100% |
| 20240809 | 2,621 | 2,710 | 2,610 | 2,644 | 31,000 | 73 | 103% | 101% | 66% | ▲ | 99% | 103% | 109% | 84% | 103% |
| 20240813 | 2,646 | 2,656 | 2,596 | 2,625 | 27,900 | -19 | 99% | 99% | 90% | ▼ | 101% | 103% | 109% | 83% | 102% |
| 20240814 | 2,644 | 2,677 | 2,630 | 2,664 | 10,900 | 39 | 101% | 101% | 39% | ▲ | 100% | 103% | 109% | 85% | 104% |
| 20240815 | 2,650 | 2,659 | 2,619 | 2,646 | 29,200 | -18 | 99% | 100% | 268% | ▼ | 101% | 102% | 108% | 84% | 103% |
| 20240816 | 2,676 | 2,714 | 2,663 | 2,714 | 13,300 | 68 | 103% | 101% | 46% | ▲ | 98% | 100% | 106% | 86% | 106% |
| 20240819 | 2,714 | 2,728 | 2,660 | 2,665 | 25,200 | -49 | 98% | 98% | 189% | ▼ | 101% | 102% | 109% | 85% | 104% |
| 20240820 | 2,704 | 2,725 | 2,677 | 2,721 | 16,000 | 56 | 102% | 101% | 63% | ▲ | 99% | 104% | 110% | 86% | 106% |
| 20240821 | 2,720 | 2,720 | 2,694 | 2,694 | 17,300 | -27 | 99% | 99% | 108% | ▼ | 100% | 103% | 110% | 86% | 105% |
| 20240822 | 2,724 | 2,727 | 2,684 | 2,718 | 11,600 | 24 | 101% | 100% | 67% | ▲ | 100% | 103% | 111% | 86% | 106% |
| 20240823 | 2,728 | 2,734 | 2,709 | 2,727 | 14,700 | 9 | 100% | 100% | 127% | ▲▲ | 102% | 103% | 112% | 87% | 106% |
| 20240826 | 2,726 | 2,770 | 2,712 | 2,770 | 12,600 | 43 | 102% | 102% | 86% | ▲▲▲ | 102% | 102% | 111% | 88% | 108% |
| 20240827 | 2,770 | 2,819 | 2,764 | 2,817 | 13,000 | 47 | 102% | 102% | 103% | ▲▲▲▲ | 99% | 103% | 111% | 89% | 110% |
| 20240828 | 2,800 | 2,800 | 2,779 | 2,779 | 11,600 | -38 | 99% | 99% | 89% | ▼ | 101% | 104% | 112% | 88% | 108% |
| 20240829 | 2,778 | 2,808 | 2,778 | 2,799 | 6,700 | 20 | 101% | 101% | 58% | ▲ | 101% | 101% | 111% | 91% | 109% |
| 20240830 | 2,799 | 2,835 | 2,799 | 2,814 | 11,000 | 15 | 101% | 101% | 164% | ▲▲ | 100% | 101% | 111% | 98% | 109% |
| 20240902 | 2,809 | 2,824 | 2,785 | 2,800 | 10,400 | -14 | 100% | 100% | 95% | ▼ | 102% | 100% | 111% | 99% | 109% |
| 20240903 | 2,817 | 2,887 | 2,817 | 2,881 | 12,800 | 81 | 103% | 102% | 123% | ▲ | 99% | 100% | 111% | 100% | 112% |
| 20240904 | 2,816 | 2,850 | 2,764 | 2,790 | 20,300 | -91 | 97% | 99% | 159% | ▼ | 101% | 101% | 112% | 97% | 109% |
| 20240905 | 2,785 | 2,847 | 2,750 | 2,825 | 16,500 | 35 | 101% | 101% | 81% | ▲ | 99% | 99% | 109% | 98% | 110% |
| 20240906 | 2,855 | 2,855 | 2,802 | 2,827 | 10,000 | 2 | 100% | 99% | 61% | ▲▲ | 100% | 101% | 111% | 98% | 108% |
| 20240909 | 2,817 | 2,849 | 2,769 | 2,823 | 11,800 | -4 | 100% | 100% | 118% | ▼ | 101% | 105% | 111% | 98% | 108% |
| 20240910 | 2,806 | 2,848 | 2,806 | 2,826 | 5,600 | 3 | 100% | 101% | 47% | ▲ | 99% | 106% | 106% | 98% | 107% |
| 20240911 | 2,826 | 2,826 | 2,772 | 2,784 | 10,100 | -42 | 99% | 99% | 180% | ▼ | 101% | 107% | 106% | 97% | 105% |
| 20240912 | 2,810 | 2,858 | 2,810 | 2,840 | 11,400 | 56 | 102% | 101% | 113% | ▲ | 100% | 106% | 105% | 99% | 107% |
| 20240913 | 2,845 | 2,864 | 2,830 | 2,851 | 25,900 | 11 | 100% | 100% | 227% | ▲▲ | 102% | 106% | 103% | 99% | 107% |
| 20240917 | 2,885 | 2,939 | 2,885 | 2,939 | 19,400 | 88 | 103% | 102% | 75% | ▲▲▲ | 101% | 104% | 102% | 100% | 109% |
| 20240918 | 2,939 | 2,987 | 2,931 | 2,982 | 18,600 | 43 | 101% | 101% | 96% | ▲▲▲▲ | 100% | 104% | 100% | 100% | 111% |
| 20240919 | 2,998 | 3,025 | 2,960 | 2,998 | 22,600 | 16 | 101% | 100% | 122% | ▲▲▲▲▲ | 101% | 104% | 100% | 100% | 110% |
| 20240920 | 2,996 | 3,055 | 2,991 | 3,025 | 35,700 | 27 | 101% | 101% | 158% | ▲▲▲▲▲▲ | 99% | 97% | 95% | 100% | 111% |
| 20240924 | 3,100 | 3,100 | 3,035 | 3,065 | 29,800 | 40 | 101% | 99% | 83% | ▲▲▲▲▲▲▲ | 99% | 94% | 94% | 100% | 111% |
| 20240925 | 3,100 | 3,100 | 3,035 | 3,055 | 32,600 | -10 | 100% | 99% | 109% | ▼ | 101% | 95% | 95% | 100% | 110% |
| 20240926 | 3,075 | 3,130 | 3,050 | 3,115 | 51,500 | 60 | 102% | 101% | 158% | ▲ | 96% | 94% | 94% | 100% | 112% |
| 20240927 | 3,115 | 3,115 | 2,980 | 3,000 | 43,900 | -115 | 96% | 96% | 85% | ▼ | 97% | 99% | 98% | 96% | 108% |
| 20240930 | 2,990 | 2,990 | 2,897 | 2,904 | 23,400 | -96 | 97% | 97% | 53% | ▼▼ | 99% | 101% | 98% | 93% | 104% |
| 20241001 | 2,949 | 2,949 | 2,905 | 2,911 | 18,400 | 7 | 100% | 99% | 79% | ▲ | 98% | 102% | 99% | 93% | 105% |
| 20241002 | 2,919 | 2,923 | 2,843 | 2,851 | 29,100 | -60 | 98% | 98% | 158% | ▼ | 101% | 102% | 99% | 92% | 102% |
| 20241003 | 2,901 | 2,934 | 2,898 | 2,916 | 17,000 | 65 | 102% | 101% | 58% | ▲ | 100% | 99% | 98% | 94% | 105% |
| 20241004 | 2,948 | 2,970 | 2,936 | 2,947 | 21,000 | 31 | 101% | 100% | 124% | ▲▲ | 100% | 98% | 96% | 95% | 106% |
| 20241007 | 2,978 | 2,998 | 2,972 | 2,984 | 16,100 | 37 | 101% | 100% | 77% | ▲▲▲ | 99% | 98% | 0% | 96% | 107% |
| 20241008 | 2,982 | 2,991 | 2,953 | 2,953 | 13,800 | -31 | 99% | 99% | 86% | ▼ | 99% | 99% | 0% | 95% | 106% |
| 20241009 | 2,954 | 2,955 | 2,907 | 2,922 | 16,500 | -31 | 99% | 99% | 120% | ▼▼ | 100% | 99% | 0% | 94% | 105% |
| 20241010 | 2,924 | 2,929 | 2,902 | 2,926 | 8,300 | 4 | 100% | 100% | 50% | ▲ | 99% | 98% | 0% | 94% | 105% |
| 20241011 | 2,926 | 2,926 | 2,886 | 2,886 | 14,900 | -40 | 99% | 99% | 180% | ▼ | 101% | 99% | 0% | 93% | 102% |
| 20241015 | 2,900 | 2,938 | 2,900 | 2,922 | 12,900 | 36 | 101% | 101% | 87% | ▲ | 100% | 99% | 0% | 94% | 102% |
| 20241016 | 2,898 | 2,928 | 2,887 | 2,887 | 17,500 | -35 | 99% | 100% | 136% | ▼ | 98% | 99% | 0% | 93% | 101% |
| 20241017 | 2,904 | 2,904 | 2,857 | 2,857 | 12,300 | -30 | 99% | 98% | 70% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 2,864 | 2,870 | 2,840 | 2,860 | 13,600 | 3 | 100% | 100% | 111% | ▲ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 2,861 | 2,877 | 2,860 | 2,877 | 8,300 | 17 | 101% | 101% | 61% | ▲▲ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 2,881 | 2,920 | 2,862 | 2,866 | 17,500 | -11 | 100% | 99% | 211% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,600 | 19,700 | 200 | 12,000 | 1,400 | 7,700 |
| 2024-10-11 | 1,700 | 19,200 | 200 | 11,500 | 1,500 | 7,700 |
| 2024-10-04 | 1,700 | 18,100 | 200 | 10,600 | 1,500 | 7,500 |
| 2024-09-27 | 1,900 | 16,500 | 200 | 10,000 | 1,700 | 6,500 |
| 2024-09-20 | 2,800 | 23,300 | 200 | 11,000 | 2,600 | 12,300 |
| 2024-09-13 | 2,000 | 21,000 | 200 | 8,600 | 1,800 | 12,400 |
| 2024-09-06 | 1,800 | 21,200 | 200 | 8,500 | 1,600 | 12,700 |
| 2024-08-30 | 1,500 | 24,600 | 200 | 10,800 | 1,300 | 13,800 |
| 2024-08-23 | 1,300 | 26,100 | 200 | 11,300 | 1,100 | 14,800 |
| 2024-08-16 | 500 | 24,300 | 200 | 10,900 | 300 | 13,400 |
| 2024-08-09 | 500 | 22,900 | 200 | 10,800 | 300 | 12,100 |
| 2024-08-02 | 900 | 23,200 | 200 | 14,400 | 700 | 8,800 |
| 2024-07-26 | 2,300 | 23,800 | 200 | 13,900 | 2,100 | 9,900 |
| 2024-07-19 | 5,700 | 24,700 | 400 | 13,000 | 5,300 | 11,700 |
| 2024-07-12 | 3,400 | 61,400 | 400 | 47,900 | 3,000 | 13,500 |
| 2024-07-05 | 3,500 | 60,400 | 400 | 48,800 | 3,100 | 11,600 |
| 2024-06-28 | 3,000 | 58,900 | 200 | 47,600 | 2,800 | 11,300 |
| 2024-06-21 | 2,600 | 58,200 | 200 | 47,200 | 2,400 | 11,000 |
| 2024-06-14 | 2,900 | 55,700 | 200 | 47,600 | 2,700 | 8,100 |
| 2024-06-07 | 2,600 | 55,000 | 200 | 46,900 | 2,400 | 8,100 |
| 2024-05-31 | 2,800 | 57,700 | 200 | 49,100 | 2,600 | 8,600 |
| 2024-05-24 | 2,700 | 54,200 | 200 | 44,000 | 2,500 | 10,200 |
| 2024-05-17 | 3,000 | 57,200 | 200 | 41,200 | 2,800 | 16,000 |
| 2024-05-10 | 5,100 | 57,000 | 200 | 19,200 | 4,900 | 37,800 |
| 2024-05-02 | 3,300 | 43,200 | 200 | 15,800 | 3,100 | 27,400 |
| 2024-04-26 | 2,600 | 31,200 | 200 | 15,800 | 2,400 | 15,400 |
| 2024-04-19 | 2,600 | 29,400 | 200 | 14,300 | 2,400 | 15,100 |
| 2024-04-12 | 3,600 | 28,100 | 600 | 13,600 | 3,000 | 14,500 |
| 2024-04-05 | 3,700 | 22,200 | 600 | 11,100 | 3,100 | 11,100 |
| 2024-03-29 | 6,800 | 15,900 | 1,800 | 7,700 | 5,000 | 8,200 |
| 2024-03-22 | 108,400 | 15,200 | 103,600 | 6,500 | 4,800 | 8,700 |
| 2024-03-15 | 34,200 | 10,100 | 32,300 | 5,000 | 1,900 | 5,100 |
| 2024-03-08 | 15,700 | 35,500 | 13,800 | 30,400 | 1,900 | 5,100 |
| 2024-03-01 | 8,200 | 21,900 | 4,800 | 16,900 | 3,400 | 5,000 |
| 2024-02-22 | 3,200 | 9,600 | 1,500 | 4,300 | 1,700 | 5,300 |
| 2024-02-16 | 2,800 | 8,900 | 1,200 | 3,600 | 1,600 | 5,300 |
| 2024-02-09 | 2,300 | 7,500 | 800 | 3,700 | 1,500 | 3,800 |
| 2024-02-02 | 2,200 | 22,600 | 600 | 19,600 | 1,600 | 3,000 |
| 2024-01-26 | 2,400 | 25,700 | 600 | 20,400 | 1,800 | 5,300 |
| 2024-01-19 | 2,900 | 24,900 | 600 | 21,300 | 2,300 | 3,600 |
| 2024-01-12 | 3,400 | 22,400 | 600 | 21,200 | 2,800 | 1,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 14:00 | スターゼン | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240808 | 14:00 | スターゼン | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240711 | 14:00 | スターゼン | 取締役、執行役員及び従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240627 | 17:20 | スターゼン | 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 20240627 | 15:15 | スターゼン | 支配株主等に関する事項について |
| 20240510 | 14:00 | スターゼン | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:00 | スターゼン | 剰余金の配当に関するお知らせ |
| 20240307 | 14:00 | スターゼン | 補欠監査役の選任に関するお知らせ |
| 20240229 | 12:30 | スターゼン | 連結子会社における固定資産の譲渡および特別利益の計上に関するお知らせ |
| 20240227 | 13:30 | スターゼン | 会社分割（簡易・略式吸収分割）に関するお知らせ |
| 20240220 | 14:00 | スターゼン | 機構改組および人事異動に関するお知らせ |
| 20240202 | 16:00 | スターゼン | 機構改組および人事異動に関するお知らせ |
| 20240126 | 16:00 | スターゼン | 再発防止策の策定に関するお知らせ |
| 20240126 | 16:00 | スターゼン | 機構改組および人事異動に関するお知らせ |
| 20240115 | 17:45 | スターゼン | 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 20240115 | 17:45 | スターゼン | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240115 | 16:30 | スターゼン | 特別調査委員会の調査結果報告書受領に関するお知らせ |
| 20240115 | 16:30 | スターゼン | 2024年３月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240115 | 16:30 | スターゼン | 2024年３月期第２四半期報告書の提出完了に関するお知らせ |