| 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 | 4,415 | 4,470 | 4,415 | 4,445 | 76,800 | 30 | 101% | 101% | 75% | ▲ | 100% | 102% | 109% | 99% | 107% |
| 20250121 | 4,450 | 4,475 | 4,445 | 4,460 | 62,500 | 15 | 100% | 100% | 81% | ▲▲ | 100% | 103% | 108% | 99% | 107% |
| 20250122 | 4,480 | 4,480 | 4,455 | 4,460 | 53,700 | 0 | 100% | 100% | 86% | -- | 100% | 104% | 109% | 99% | 107% |
| 20250123 | 4,455 | 4,475 | 4,440 | 4,470 | 47,000 | 10 | 100% | 100% | 88% | ▲ | 100% | 103% | 108% | 99% | 107% |
| 20250124 | 4,475 | 4,535 | 4,475 | 4,495 | 65,700 | 25 | 101% | 100% | 140% | ▲▲ | 100% | 102% | 106% | 100% | 106% |
| 20250127 | 4,525 | 4,545 | 4,495 | 4,545 | 48,900 | 50 | 101% | 100% | 74% | ▲▲▲ | 102% | 104% | 106% | 100% | 106% |
| 20250128 | 4,530 | 4,640 | 4,530 | 4,615 | 78,800 | 70 | 102% | 102% | 161% | ▲▲▲▲ | 100% | 105% | 104% | 100% | 107% |
| 20250129 | 4,615 | 4,645 | 4,595 | 4,595 | 73,200 | -20 | 100% | 100% | 93% | ▼ | 100% | 106% | 105% | 100% | 106% |
| 20250130 | 4,585 | 4,620 | 4,570 | 4,600 | 80,100 | 5 | 100% | 100% | 109% | ▲ | 98% | 105% | 104% | 100% | 106% |
| 20250131 | 4,605 | 4,700 | 4,490 | 4,525 | 173,900 | -75 | 98% | 98% | 217% | ▼ | 104% | 107% | 107% | 98% | 104% |
| 20250203 | 4,525 | 4,780 | 4,500 | 4,695 | 233,000 | 170 | 104% | 104% | 134% | ▲ | 103% | 102% | 103% | 100% | 106% |
| 20250204 | 4,735 | 4,865 | 4,730 | 4,860 | 223,300 | 165 | 104% | 103% | 96% | ▲▲ | 99% | 97% | 99% | 100% | 110% |
| 20250205 | 4,900 | 4,935 | 4,825 | 4,840 | 126,800 | -20 | 100% | 99% | 57% | ▼ | 99% | 98% | 100% | 100% | 110% |
| 20250206 | 4,855 | 4,855 | 4,785 | 4,810 | 72,100 | -30 | 99% | 99% | 57% | ▼▼ | 100% | 99% | 100% | 99% | 109% |
| 20250207 | 4,850 | 4,880 | 4,805 | 4,850 | 107,600 | 40 | 101% | 100% | 149% | ▲ | 98% | 99% | 100% | 100% | 110% |
| 20250210 | 4,850 | 4,855 | 4,740 | 4,745 | 155,600 | -105 | 98% | 98% | 145% | ▼ | 98% | 100% | 101% | 98% | 107% |
| 20250212 | 4,800 | 4,800 | 4,700 | 4,725 | 95,200 | -20 | 100% | 98% | 61% | ▼▼ | 100% | 100% | 102% | 97% | 107% |
| 20250213 | 4,765 | 4,785 | 4,735 | 4,770 | 51,300 | 45 | 101% | 100% | 54% | ▲ | 101% | 100% | 102% | 98% | 108% |
| 20250214 | 4,770 | 4,850 | 4,760 | 4,800 | 108,700 | 30 | 101% | 101% | 212% | ▲▲ | 100% | 98% | 101% | 99% | 109% |
| 20250217 | 4,805 | 4,850 | 4,800 | 4,805 | 45,400 | 5 | 100% | 100% | 42% | ▲▲▲ | 99% | 98% | 101% | 99% | 108% |
| 20250218 | 4,805 | 4,815 | 4,765 | 4,765 | 45,700 | -40 | 99% | 99% | 101% | ▼ | 99% | 98% | 100% | 98% | 107% |
| 20250219 | 4,800 | 4,805 | 4,755 | 4,755 | 45,900 | -10 | 100% | 99% | 100% | ▼▼ | 99% | 99% | 101% | 98% | 107% |
| 20250220 | 4,750 | 4,765 | 4,685 | 4,720 | 58,100 | -35 | 99% | 99% | 127% | ▼▼▼ | 100% | 103% | 104% | 97% | 106% |
| 20250225 | 4,660 | 4,710 | 4,655 | 4,670 | 69,900 | -50 | 99% | 100% | 120% | ▼▼▼▼ | 100% | 103% | 104% | 96% | 104% |
| 20250226 | 4,685 | 4,690 | 4,640 | 4,685 | 71,100 | 15 | 100% | 100% | 102% | ▲ | 100% | 103% | 104% | 96% | 104% |
| 20250227 | 4,710 | 4,715 | 4,675 | 4,710 | 54,400 | 25 | 101% | 100% | 77% | ▲▲ | 98% | 103% | 104% | 97% | 104% |
| 20250228 | 4,725 | 4,755 | 4,640 | 4,640 | 183,700 | -70 | 99% | 98% | 338% | ▼ | 102% | 104% | 104% | 95% | 103% |
| 20250303 | 4,705 | 4,840 | 4,705 | 4,795 | 122,000 | 155 | 103% | 102% | 66% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20250304 | 4,810 | 4,860 | 4,805 | 4,830 | 98,800 | 35 | 101% | 100% | 81% | ▲▲ | 100% | 99% | 101% | 99% | 107% |
| 20250305 | 4,855 | 4,890 | 4,850 | 4,855 | 76,400 | 25 | 101% | 100% | 77% | ▲▲▲ | 99% | 96% | 100% | 100% | 105% |
| 20250306 | 4,920 | 4,930 | 4,860 | 4,870 | 71,500 | 15 | 100% | 99% | 94% | ▲▲▲▲ | 100% | 97% | 102% | 100% | 105% |
| 20250307 | 4,830 | 4,845 | 4,800 | 4,815 | 71,600 | -55 | 99% | 100% | 100% | ▼ | 99% | 97% | 102% | 99% | 104% |
| 20250310 | 4,825 | 4,850 | 4,770 | 4,785 | 66,600 | -30 | 99% | 99% | 93% | ▼▼ | 100% | 100% | 104% | 98% | 103% |
| 20250311 | 4,735 | 4,750 | 4,665 | 4,715 | 126,900 | -70 | 99% | 100% | 191% | ▼▼▼ | 99% | 101% | 104% | 97% | 102% |
| 20250312 | 4,730 | 4,745 | 4,685 | 4,685 | 94,400 | -30 | 99% | 99% | 74% | ▼▼▼▼ | 100% | 103% | 103% | 96% | 101% |
| 20250313 | 4,685 | 4,715 | 4,670 | 4,700 | 90,700 | 15 | 100% | 100% | 96% | ▲ | 100% | 103% | 101% | 97% | 101% |
| 20250314 | 4,665 | 4,700 | 4,660 | 4,675 | 89,600 | -25 | 99% | 100% | 99% | ▼ | 100% | 102% | 99% | 96% | 101% |
| 20250317 | 4,740 | 4,750 | 4,695 | 4,740 | 82,400 | 65 | 101% | 100% | 92% | ▲ | 100% | 102% | 100% | 97% | 102% |
| 20250318 | 4,755 | 4,810 | 4,755 | 4,775 | 77,900 | 35 | 101% | 100% | 95% | ▲▲ | 101% | 102% | 100% | 98% | 103% |
| 20250319 | 4,785 | 4,835 | 4,765 | 4,810 | 102,000 | 35 | 101% | 101% | 131% | ▲▲▲ | 100% | 102% | 99% | 99% | 104% |
| 20250321 | 4,820 | 4,850 | 4,800 | 4,800 | 144,700 | -10 | 100% | 100% | 142% | ▼ | 100% | 102% | 99% | 99% | 103% |
| 20250324 | 4,815 | 4,875 | 4,745 | 4,835 | 150,500 | 35 | 101% | 100% | 104% | ▲ | 100% | 99% | 98% | 99% | 104% |
| 20250325 | 4,860 | 4,910 | 4,825 | 4,860 | 91,200 | 25 | 101% | 100% | 61% | ▲▲ | 100% | 96% | 98% | 100% | 105% |
| 20250326 | 4,885 | 4,905 | 4,845 | 4,880 | 119,100 | 20 | 100% | 100% | 131% | ▲▲▲ | 101% | 96% | 98% | 100% | 105% |
| 20250327 | 4,885 | 4,915 | 4,850 | 4,915 | 231,100 | 35 | 101% | 101% | 194% | ▲▲▲▲ | 101% | 97% | 99% | 100% | 106% |
| 20250328 | 4,805 | 4,865 | 4,805 | 4,835 | 117,300 | -80 | 98% | 101% | 51% | ▼ | 98% | 95% | 100% | 98% | 104% |
| 20250331 | 4,775 | 4,820 | 4,670 | 4,700 | 88,600 | -135 | 97% | 98% | 76% | ▼▼ | 99% | 95% | 101% | 96% | 101% |
| 20250401 | 4,740 | 4,770 | 4,700 | 4,700 | 63,900 | 0 | 100% | 99% | 72% | -- | 99% | 94% | 102% | 96% | 101% |
| 20250402 | 4,700 | 4,700 | 4,620 | 4,660 | 65,500 | -40 | 99% | 99% | 103% | ▼ | 101% | 104% | 106% | 95% | 100% |
| 20250403 | 4,520 | 4,570 | 4,505 | 4,550 | 80,800 | -110 | 98% | 101% | 123% | ▼▼ | 101% | 106% | 0% | 93% | 100% |
| 20250404 | 4,450 | 4,525 | 4,415 | 4,485 | 126,400 | -65 | 99% | 101% | 156% | ▼▼▼ | 102% | 108% | 0% | 91% | 100% |
| 20250408 | 4,350 | 4,470 | 4,350 | 4,435 | 100,100 | -50 | 99% | 102% | 79% | ▼▼▼▼ | 101% | 108% | 0% | 90% | 100% |
| 20250409 | 4,375 | 4,440 | 4,330 | 4,410 | 113,200 | -25 | 99% | 101% | 113% | ▼▼▼▼▼ | 102% | 102% | 0% | 90% | 100% |
| 20250410 | 4,625 | 4,730 | 4,590 | 4,705 | 101,000 | 295 | 107% | 102% | 89% | ▲ | 103% | 104% | 0% | 96% | 107% |
| 20250411 | 4,570 | 4,720 | 4,540 | 4,705 | 76,400 | 0 | 100% | 103% | 76% | -- | 100% | 101% | 0% | 96% | 107% |
| 20250414 | 4,730 | 4,760 | 4,695 | 4,715 | 45,900 | 10 | 100% | 100% | 60% | ▲ | 98% | 100% | 0% | 96% | 107% |
| 20250415 | 4,765 | 4,785 | 4,670 | 4,670 | 41,600 | -45 | 99% | 98% | 91% | ▼ | 101% | 0% | 0% | 95% | 106% |
| 20250416 | 4,670 | 4,765 | 4,670 | 4,740 | 60,400 | 70 | 101% | 101% | 145% | ▲ | 101% | 0% | 0% | 96% | 107% |
| 20250417 | 4,740 | 4,790 | 4,730 | 4,770 | 26,400 | 30 | 101% | 101% | 44% | ▲▲ | 100% | 0% | 0% | 97% | 108% |
| 20250418 | 4,760 | 4,815 | 4,760 | 4,780 | 38,400 | 10 | 100% | 100% | 145% | ▲▲▲ | % | % | % | 97% | 108% |
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 | 18,200 | 208,300 | 700 | 26,700 | 17,500 | 181,600 |
| 2025-04-04 | 16,200 | 206,000 | 1,200 | 28,400 | 15,000 | 177,600 |
| 2025-03-28 | 28,600 | 204,000 | 6,500 | 27,100 | 22,100 | 176,900 |
| 2025-03-21 | 247,800 | 208,900 | 222,600 | 28,600 | 25,200 | 180,300 |
| 2025-03-14 | 134,100 | 211,200 | 110,900 | 28,700 | 23,200 | 182,500 |
| 2025-03-07 | 84,200 | 207,400 | 59,800 | 27,100 | 24,400 | 180,300 |
| 2025-02-28 | 34,400 | 213,800 | 11,700 | 28,100 | 22,700 | 185,700 |
| 2025-02-21 | 24,800 | 238,300 | 2,600 | 24,500 | 22,200 | 213,800 |
| 2025-02-14 | 26,400 | 225,700 | 1,000 | 22,800 | 25,400 | 202,900 |
| 2025-02-07 | 28,900 | 303,000 | 700 | 22,600 | 28,200 | 280,400 |
| 2025-01-31 | 24,300 | 309,900 | 500 | 24,600 | 23,800 | 285,300 |
| 2025-01-24 | 28,900 | 258,100 | 500 | 18,300 | 28,400 | 239,800 |
| 2025-01-17 | 29,700 | 241,900 | 500 | 16,800 | 29,200 | 225,100 |
| 2025-01-10 | 27,900 | 208,300 | 800 | 15,800 | 27,100 | 192,500 |
| 2024-12-27 | 27,000 | 33,400 | 300 | 9,700 | 26,700 | 23,700 |
| 2024-12-20 | 26,300 | 37,700 | 200 | 7,300 | 26,100 | 30,400 |
| 2024-12-13 | 29,900 | 40,500 | 200 | 7,200 | 29,700 | 33,300 |
| 2024-12-06 | 29,100 | 38,400 | 300 | 6,600 | 28,800 | 31,800 |
| 2024-11-29 | 28,800 | 38,700 | 400 | 6,800 | 28,400 | 31,900 |
| 2024-11-22 | 28,100 | 40,800 | 200 | 7,900 | 27,900 | 32,900 |
| 2024-11-15 | 29,600 | 41,600 | 200 | 8,100 | 29,400 | 33,500 |
| 2024-11-08 | 29,700 | 44,400 | 200 | 12,400 | 29,500 | 32,000 |
| 2024-11-01 | 33,300 | 40,700 | 200 | 10,800 | 33,100 | 29,900 |
| 2024-10-25 | 31,200 | 30,500 | 200 | 6,700 | 31,000 | 23,800 |
| 2024-10-18 | 30,200 | 48,900 | 200 | 7,500 | 30,000 | 41,400 |
| 2024-10-11 | 30,100 | 41,900 | 400 | 6,700 | 29,700 | 35,200 |
| 2024-10-04 | 29,700 | 41,900 | 400 | 7,100 | 29,300 | 34,800 |
| 2024-09-27 | 31,300 | 40,200 | 200 | 6,600 | 31,100 | 33,600 |
| 2024-09-20 | 28,600 | 44,000 | 500 | 8,100 | 28,100 | 35,900 |
| 2024-09-13 | 22,800 | 47,600 | 500 | 8,400 | 22,300 | 39,200 |
| 2024-09-06 | 22,600 | 67,300 | 300 | 27,300 | 22,300 | 40,000 |
| 2024-08-30 | 22,100 | 89,300 | 300 | 39,000 | 21,800 | 50,300 |
| 2024-08-23 | 21,500 | 87,600 | 300 | 36,600 | 21,200 | 51,000 |
| 2024-08-16 | 19,800 | 98,100 | 400 | 45,500 | 19,400 | 52,600 |
| 2024-08-09 | 17,600 | 102,300 | 300 | 46,600 | 17,300 | 55,700 |
| 2024-08-02 | 26,400 | 112,600 | 300 | 47,600 | 26,100 | 65,000 |
| 2024-07-26 | 14,700 | 60,900 | 300 | 7,100 | 14,400 | 53,800 |
| 2024-07-19 | 8,800 | 54,000 | 300 | 7,400 | 8,500 | 46,600 |
| 2024-07-12 | 8,900 | 52,400 | 300 | 7,000 | 8,600 | 45,400 |
| 2024-07-05 | 8,700 | 55,400 | 300 | 8,300 | 8,400 | 47,100 |
| 2024-06-28 | 10,000 | 60,900 | 300 | 8,200 | 9,700 | 52,700 |
| 2024-06-21 | 8,100 | 63,700 | 300 | 9,400 | 7,800 | 54,300 |
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 |
|---|---|---|---|---|---|
| S100V1GH | 350 | 2025-01-07 16:07 | 平和不動産株式会社 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| S100UU15 | 350 | 2024-11-26 16:02 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UL4O | 350 | 2024-10-29 16:04 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UL6J | 350 | 2024-10-28 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100UFM1 | 350 | 2024-09-27 16:01 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100UBGT | 350 | 2024-09-03 15:08 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100U8OL | 350 | 2024-08-19 16:02 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 変更報告書 |
| S100U4G9 | 350 | 2024-07-30 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100U45I | 350 | 2024-07-29 16:09 | 平和不動産株式会社 | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| S100TL3W | 350 | 2024-06-12 14:03 | 平和不動産株式会社 | 大成建設株式会社 | 大量保有報告書 |
| S100TLC1 | 350 | 2024-06-11 15:00 | 平和不動産株式会社 | 三菱地所株式会社 | 変更報告書 |
| S100TKYG | 350 | 2024-06-10 15:01 | 平和不動産株式会社 | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8803 | 1 | 平和不動産株式会社 | 2025-04-19 19:27:21 |
| 8803 | 2 | 統合報告書2024を発刊いたしました | 2024-12-04 03:33:16 |
| 8803 | 2 | 統合報告書2024を発刊いたしました | 2024-11-15 01:32:31 |
| 8803 | 2 | 株主・投資家への取り組み｜S：社会｜サステナビリティ｜平和不動産株式会社 | 2024-11-12 00:32:00 |
| 8803 | 2 | IRニュース｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:56 |
| 8803 | 2 | 配当・株主還元｜株式・社債情報｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:55 |
| 8803 | 2 | 事業報告書（株主通信）｜IRライブラリー｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:54 |
| 8803 | 2 | 平和不動産の株主になるメリット｜個人投資家の皆さまへ｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:52 |
| 8803 | 2 | 個人株主・投資家向けイベント｜個人投資家の皆さまへ｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:51 |
| 8803 | 2 | 株主・投資家の皆様へ｜経営方針・戦略｜株主・投資家情報（IR）｜平和不動産株式会社 | 2024-11-12 00:31:50 |