| 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 | 1,628 | 1,640 | 1,598 | 1,620 | 47,000 | -32 | 98% | 100% | 194% | ▼▼▼▼▼▼ | 99% | 102% | 86% | 92% | 100% |
| 20240726 | 1,619 | 1,634 | 1,608 | 1,610 | 18,100 | -10 | 99% | 99% | 39% | ▼▼▼▼▼▼▼ | 102% | 93% | 87% | 91% | 100% |
| 20240729 | 1,616 | 1,648 | 1,616 | 1,645 | 24,300 | 35 | 102% | 102% | 134% | ▲ | 99% | 85% | 86% | 93% | 102% |
| 20240730 | 1,637 | 1,637 | 1,604 | 1,617 | 25,500 | -28 | 98% | 99% | 105% | ▼ | 103% | 78% | 88% | 92% | 100% |
| 20240731 | 1,600 | 1,666 | 1,596 | 1,650 | 32,800 | 33 | 102% | 103% | 129% | ▲ | 96% | 79% | 89% | 94% | 102% |
| 20240801 | 1,581 | 1,598 | 1,500 | 1,510 | 77,400 | -140 | 92% | 96% | 236% | ▼ | 95% | 83% | 97% | 86% | 100% |
| 20240802 | 1,470 | 1,471 | 1,397 | 1,397 | 98,400 | -113 | 93% | 95% | 127% | ▼▼ | 88% | 94% | 109% | 79% | 100% |
| 20240805 | 1,307 | 1,323 | 1,139 | 1,151 | 143,800 | -246 | 82% | 88% | 146% | ▼▼▼ | 99% | 104% | 112% | 65% | 100% |
| 20240806 | 1,266 | 1,284 | 1,200 | 1,248 | 75,600 | 97 | 108% | 99% | 53% | ▲ | 102% | 114% | 119% | 71% | 108% |
| 20240807 | 1,193 | 1,279 | 1,193 | 1,220 | 88,500 | -28 | 98% | 102% | 117% | ▼ | 101% | 112% | 117% | 69% | 106% |
| 20240808 | 1,210 | 1,264 | 1,202 | 1,223 | 68,300 | 3 | 100% | 101% | 77% | ▲ | 97% | 109% | 112% | 69% | 106% |
| 20240809 | 1,273 | 1,288 | 1,204 | 1,235 | 67,500 | 12 | 101% | 97% | 99% | ▲▲ | 106% | 112% | 114% | 70% | 107% |
| 20240813 | 1,241 | 1,328 | 1,241 | 1,313 | 118,000 | 78 | 106% | 106% | 175% | ▲▲▲ | 102% | 106% | 107% | 76% | 114% |
| 20240814 | 1,324 | 1,367 | 1,305 | 1,356 | 60,500 | 43 | 103% | 102% | 51% | ▲▲▲▲ | 99% | 103% | 105% | 78% | 118% |
| 20240815 | 1,356 | 1,368 | 1,335 | 1,340 | 37,100 | -16 | 99% | 99% | 61% | ▼ | 102% | 101% | 104% | 78% | 116% |
| 20240816 | 1,370 | 1,395 | 1,365 | 1,392 | 36,500 | 52 | 104% | 102% | 98% | ▲ | 98% | 101% | 103% | 82% | 121% |
| 20240819 | 1,374 | 1,390 | 1,342 | 1,342 | 43,000 | -50 | 96% | 98% | 118% | ▼ | 103% | 102% | 104% | 80% | 117% |
| 20240820 | 1,363 | 1,406 | 1,363 | 1,399 | 36,100 | 57 | 104% | 103% | 84% | ▲ | 100% | 103% | 97% | 83% | 122% |
| 20240821 | 1,379 | 1,400 | 1,379 | 1,385 | 21,100 | -14 | 99% | 100% | 58% | ▼ | 98% | 100% | 94% | 84% | 120% |
| 20240822 | 1,415 | 1,415 | 1,380 | 1,390 | 23,500 | 5 | 100% | 98% | 111% | ▲ | 100% | 101% | 96% | 84% | 121% |
| 20240823 | 1,398 | 1,418 | 1,394 | 1,394 | 30,100 | 4 | 100% | 100% | 128% | ▲▲ | 99% | 102% | 96% | 84% | 121% |
| 20240826 | 1,399 | 1,399 | 1,371 | 1,379 | 27,400 | -15 | 99% | 99% | 91% | ▼ | 101% | 102% | 100% | 84% | 120% |
| 20240827 | 1,395 | 1,423 | 1,391 | 1,414 | 27,800 | 35 | 103% | 101% | 101% | ▲ | 100% | 101% | 99% | 86% | 123% |
| 20240828 | 1,407 | 1,428 | 1,390 | 1,414 | 37,600 | 0 | 100% | 100% | 135% | -- | 99% | 101% | 99% | 86% | 123% |
| 20240829 | 1,408 | 1,424 | 1,393 | 1,400 | 27,800 | -14 | 99% | 99% | 74% | ▼ | 100% | 94% | 99% | 93% | 122% |
| 20240830 | 1,416 | 1,431 | 1,411 | 1,420 | 53,800 | 20 | 101% | 100% | 194% | ▲ | 98% | 94% | 98% | 100% | 123% |
| 20240902 | 1,423 | 1,432 | 1,394 | 1,395 | 26,000 | -25 | 98% | 98% | 48% | ▼ | 101% | 95% | 100% | 98% | 121% |
| 20240903 | 1,400 | 1,427 | 1,400 | 1,419 | 20,400 | 24 | 102% | 101% | 78% | ▲ | 97% | 97% | 102% | 100% | 116% |
| 20240904 | 1,375 | 1,379 | 1,332 | 1,332 | 61,700 | -87 | 94% | 97% | 302% | ▼ | 100% | 99% | 104% | 94% | 109% |
| 20240905 | 1,340 | 1,369 | 1,330 | 1,337 | 41,400 | 5 | 100% | 100% | 67% | ▲ | 98% | 98% | 103% | 94% | 109% |
| 20240906 | 1,354 | 1,360 | 1,315 | 1,323 | 22,200 | -14 | 99% | 98% | 54% | ▼ | 103% | 103% | 108% | 93% | 107% |
| 20240909 | 1,293 | 1,349 | 1,281 | 1,333 | 42,100 | 10 | 101% | 103% | 190% | ▲ | 99% | 98% | 104% | 94% | 102% |
| 20240910 | 1,338 | 1,359 | 1,321 | 1,321 | 21,500 | -12 | 99% | 99% | 51% | ▼ | 98% | 98% | 104% | 93% | 100% |
| 20240911 | 1,321 | 1,323 | 1,287 | 1,289 | 45,400 | -32 | 98% | 98% | 211% | ▼▼ | 101% | 100% | 105% | 91% | 100% |
| 20240912 | 1,310 | 1,339 | 1,306 | 1,327 | 24,300 | 38 | 103% | 101% | 54% | ▲ | 100% | 102% | 104% | 93% | 103% |
| 20240913 | 1,316 | 1,322 | 1,311 | 1,315 | 31,700 | -12 | 99% | 100% | 130% | ▼ | 97% | 101% | 103% | 93% | 102% |
| 20240917 | 1,333 | 1,333 | 1,266 | 1,289 | 41,600 | -26 | 98% | 97% | 131% | ▼▼ | 99% | 107% | 105% | 91% | 100% |
| 20240918 | 1,310 | 1,318 | 1,278 | 1,298 | 64,600 | 9 | 101% | 99% | 155% | ▲ | 100% | 106% | 104% | 91% | 101% |
| 20240919 | 1,314 | 1,331 | 1,304 | 1,316 | 25,400 | 18 | 101% | 100% | 39% | ▲▲ | 102% | 106% | 104% | 93% | 102% |
| 20240920 | 1,316 | 1,364 | 1,316 | 1,347 | 78,700 | 31 | 102% | 102% | 310% | ▲▲▲ | 99% | 101% | 100% | 95% | 104% |
| 20240924 | 1,357 | 1,366 | 1,343 | 1,343 | 55,300 | -4 | 100% | 99% | 70% | ▼ | 103% | 98% | 100% | 95% | 104% |
| 20240925 | 1,356 | 1,406 | 1,335 | 1,397 | 136,500 | 54 | 104% | 103% | 247% | ▲ | 99% | 94% | 97% | 98% | 108% |
| 20240926 | 1,408 | 1,408 | 1,371 | 1,394 | 108,100 | -3 | 100% | 99% | 79% | ▼ | 97% | 95% | 97% | 98% | 108% |
| 20240927 | 1,407 | 1,407 | 1,355 | 1,365 | 110,800 | -29 | 98% | 97% | 102% | ▼▼ | 100% | 104% | 104% | 96% | 106% |
| 20240930 | 1,309 | 1,335 | 1,309 | 1,315 | 56,000 | -50 | 96% | 100% | 51% | ▼▼▼ | 100% | 103% | 101% | 93% | 102% |
| 20241001 | 1,330 | 1,344 | 1,317 | 1,327 | 30,100 | 12 | 101% | 100% | 54% | ▲ | 99% | 103% | 102% | 94% | 103% |
| 20241002 | 1,325 | 1,331 | 1,298 | 1,309 | 52,500 | -18 | 99% | 99% | 174% | ▼ | 99% | 99% | 100% | 92% | 102% |
| 20241003 | 1,351 | 1,360 | 1,333 | 1,337 | 50,700 | 28 | 102% | 99% | 97% | ▲ | 102% | 99% | 101% | 96% | 104% |
| 20241004 | 1,339 | 1,370 | 1,339 | 1,367 | 69,400 | 30 | 102% | 102% | 137% | ▲▲ | 98% | 95% | 95% | 98% | 106% |
| 20241007 | 1,394 | 1,394 | 1,371 | 1,371 | 31,000 | 4 | 100% | 98% | 45% | ▲▲▲ | 99% | 101% | 0% | 98% | 106% |
| 20241008 | 1,347 | 1,356 | 1,332 | 1,333 | 26,400 | -38 | 97% | 99% | 85% | ▼ | 98% | 102% | 0% | 95% | 103% |
| 20241009 | 1,341 | 1,349 | 1,309 | 1,320 | 35,000 | -13 | 99% | 98% | 133% | ▼▼ | 100% | 101% | 0% | 94% | 102% |
| 20241010 | 1,323 | 1,334 | 1,315 | 1,328 | 20,700 | 8 | 101% | 100% | 59% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241011 | 1,324 | 1,337 | 1,315 | 1,323 | 32,000 | -5 | 100% | 100% | 155% | ▼ | 103% | 102% | 0% | 95% | 103% |
| 20241015 | 1,324 | 1,379 | 1,320 | 1,362 | 69,300 | 39 | 103% | 103% | 217% | ▲ | 99% | 101% | 0% | 97% | 106% |
| 20241016 | 1,332 | 1,350 | 1,320 | 1,320 | 34,400 | -42 | 97% | 99% | 50% | ▼ | 100% | 99% | 0% | 94% | 102% |
| 20241017 | 1,335 | 1,353 | 1,331 | 1,339 | 30,500 | 19 | 101% | 100% | 89% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 1,354 | 1,354 | 1,327 | 1,335 | 19,600 | -4 | 100% | 99% | 64% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20241021 | 1,334 | 1,351 | 1,323 | 1,346 | 42,500 | 11 | 101% | 101% | 217% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20241022 | 1,346 | 1,346 | 1,310 | 1,319 | 48,600 | -27 | 98% | 98% | 114% | ▼ | % | % | % | 94% | 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 | 4,700 | 177,800 | 0 | 102,600 | 4,700 | 75,200 |
| 2024-10-11 | 4,700 | 177,700 | 0 | 103,400 | 4,700 | 74,300 |
| 2024-10-04 | 4,700 | 195,900 | 0 | 101,100 | 4,700 | 94,800 |
| 2024-09-27 | 5,600 | 192,100 | 0 | 98,300 | 5,600 | 93,800 |
| 2024-09-20 | 5,100 | 161,300 | 100 | 94,000 | 5,000 | 67,300 |
| 2024-09-13 | 5,000 | 158,000 | 100 | 90,700 | 4,900 | 67,300 |
| 2024-09-06 | 5,100 | 162,100 | 100 | 92,700 | 5,000 | 69,400 |
| 2024-08-30 | 5,700 | 152,200 | 0 | 88,200 | 5,700 | 64,000 |
| 2024-08-23 | 5,600 | 147,600 | 100 | 87,700 | 5,500 | 59,900 |
| 2024-08-16 | 6,100 | 146,900 | 0 | 87,000 | 6,100 | 59,900 |
| 2024-08-09 | 6,800 | 146,600 | 0 | 87,600 | 6,800 | 59,000 |
| 2024-08-02 | 1,000 | 165,500 | 0 | 91,200 | 1,000 | 74,300 |
| 2024-07-26 | 200 | 162,900 | 0 | 89,700 | 200 | 73,200 |
| 2024-07-19 | 1,700 | 161,600 | 1,200 | 88,300 | 500 | 73,300 |
| 2024-07-12 | 1,900 | 157,300 | 1,100 | 87,600 | 800 | 69,700 |
| 2024-07-05 | 700 | 159,300 | 200 | 88,800 | 500 | 70,500 |
| 2024-06-28 | 700 | 166,700 | 200 | 94,500 | 500 | 72,200 |
| 2024-06-21 | 600 | 168,100 | 200 | 94,100 | 400 | 74,000 |
| 2024-06-14 | 1,100 | 161,400 | 0 | 90,700 | 1,100 | 70,700 |
| 2024-06-07 | 800 | 157,100 | 0 | 84,800 | 800 | 72,300 |
| 2024-05-31 | 1,600 | 136,800 | 0 | 81,200 | 1,600 | 55,600 |
| 2024-05-24 | 2,200 | 138,100 | 0 | 81,400 | 2,200 | 56,700 |
| 2024-05-17 | 2,200 | 129,300 | 0 | 80,800 | 2,200 | 48,500 |
| 2024-05-10 | 1,900 | 130,100 | 0 | 80,700 | 1,900 | 49,400 |
| 2024-05-02 | 2,700 | 132,800 | 0 | 79,600 | 2,700 | 53,200 |
| 2024-04-26 | 2,800 | 128,000 | 0 | 81,400 | 2,800 | 46,600 |
| 2024-04-19 | 2,100 | 96,900 | 0 | 46,900 | 2,100 | 50,000 |
| 2024-04-12 | 3,300 | 87,300 | 400 | 45,100 | 2,900 | 42,200 |
| 2024-04-05 | 4,100 | 91,500 | 400 | 43,400 | 3,700 | 48,100 |
| 2024-03-29 | 3,200 | 72,300 | 0 | 34,800 | 3,200 | 37,500 |
| 2024-03-22 | 7,200 | 72,300 | 100 | 37,800 | 7,100 | 34,500 |
| 2024-03-15 | 3,600 | 73,800 | 0 | 35,800 | 3,600 | 38,000 |
| 2024-03-08 | 4,800 | 74,800 | 200 | 34,000 | 4,600 | 40,800 |
| 2024-03-01 | 4,600 | 81,100 | 200 | 40,800 | 4,400 | 40,300 |
| 2024-02-22 | 4,300 | 80,300 | 200 | 39,500 | 4,100 | 40,800 |
| 2024-02-16 | 4,100 | 84,000 | 200 | 34,500 | 3,900 | 49,500 |
| 2024-02-09 | 3,900 | 80,700 | 0 | 35,900 | 3,900 | 44,800 |
| 2024-02-02 | 3,700 | 82,700 | 0 | 31,600 | 3,700 | 51,100 |
| 2024-01-26 | 3,600 | 62,200 | 0 | 27,900 | 3,600 | 34,300 |
| 2024-01-19 | 3,300 | 68,700 | 100 | 28,200 | 3,200 | 40,500 |
| 2024-01-12 | 3,100 | 75,600 | 100 | 34,100 | 3,000 | 41,500 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100UAFF | 350 | 2024-09-06 12:22 | スパークス・グループ株式会社 | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 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 |
|---|---|---|---|
| 8739 | 1 | SPARX Group | 2024-10-23 03:28:07 |
| 8739 | 2 | アナリストレポート | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:39 |
| 8739 | 2 | 決算説明動画 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:37 |
| 8739 | 2 | 決算短信 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:36 |
| 8739 | 2 | 決算説明会資料 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:35 |
| 8739 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:34 |
| 8739 | 2 | 運用資産残高 | IRライブラリー | 株主・投資家情報 | SPARX Group | 2024-06-19 13:48:33 |
| 8739 | 2 | IR情報開示方針 | SPARX Group | 2024-06-18 09:40:52 |
| 8739 | 2 | IRニュースレター | SPARX Group | 2024-06-18 09:40:49 |
| 8739 | 2 | ニュース | SPARX Asset Trust & Management Co., Ltd. | 2024-06-14 21:58:41 |