| 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 | 3,570 | 3,610 | 3,565 | 3,600 | 80,300 | 45 | 101% | 101% | 83% | ▲ | 101% | 104% | 115% | 95% | 101% |
| 20250121 | 3,610 | 3,640 | 3,600 | 3,630 | 31,700 | 30 | 101% | 101% | 39% | ▲▲ | 100% | 104% | 114% | 96% | 102% |
| 20250122 | 3,640 | 3,655 | 3,620 | 3,635 | 59,900 | 5 | 100% | 100% | 189% | ▲▲▲ | 101% | 106% | 115% | 96% | 102% |
| 20250123 | 3,610 | 3,655 | 3,605 | 3,640 | 46,500 | 5 | 100% | 101% | 78% | ▲▲▲▲ | 101% | 106% | 114% | 96% | 102% |
| 20250124 | 3,640 | 3,725 | 3,640 | 3,690 | 111,200 | 50 | 101% | 101% | 239% | ▲▲▲▲▲ | 101% | 103% | 111% | 97% | 104% |
| 20250127 | 3,750 | 3,770 | 3,720 | 3,770 | 78,300 | 80 | 102% | 101% | 70% | ▲▲▲▲▲▲ | 101% | 103% | 110% | 99% | 106% |
| 20250128 | 3,770 | 3,815 | 3,770 | 3,790 | 62,200 | 20 | 101% | 101% | 79% | ▲▲▲▲▲▲▲ | 101% | 102% | 109% | 100% | 107% |
| 20250129 | 3,790 | 3,830 | 3,770 | 3,815 | 76,100 | 25 | 101% | 101% | 122% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 109% | 100% | 107% |
| 20250130 | 3,815 | 3,890 | 3,815 | 3,870 | 108,800 | 55 | 101% | 101% | 143% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 107% | 100% | 109% |
| 20250131 | 3,880 | 3,880 | 3,805 | 3,865 | 77,600 | -5 | 100% | 100% | 71% | ▼ | 100% | 101% | 108% | 100% | 109% |
| 20250203 | 3,845 | 3,865 | 3,815 | 3,855 | 80,900 | -10 | 100% | 100% | 104% | ▼▼ | 98% | 100% | 106% | 100% | 108% |
| 20250204 | 3,885 | 3,900 | 3,780 | 3,790 | 74,100 | -65 | 98% | 98% | 92% | ▼▼▼ | 101% | 105% | 109% | 98% | 107% |
| 20250205 | 3,790 | 3,860 | 3,790 | 3,845 | 72,800 | 55 | 101% | 101% | 98% | ▲ | 100% | 103% | 107% | 99% | 108% |
| 20250206 | 3,870 | 3,880 | 3,850 | 3,865 | 41,600 | 20 | 101% | 100% | 57% | ▲▲ | 100% | 105% | 107% | 100% | 109% |
| 20250207 | 3,870 | 3,890 | 3,850 | 3,870 | 62,900 | 5 | 100% | 100% | 151% | ▲▲▲ | 101% | 107% | 107% | 100% | 109% |
| 20250210 | 3,850 | 3,905 | 3,835 | 3,890 | 89,000 | 20 | 101% | 101% | 141% | ▲▲▲▲ | 100% | 105% | 105% | 100% | 109% |
| 20250212 | 3,950 | 3,965 | 3,920 | 3,965 | 105,900 | 75 | 102% | 100% | 119% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 112% |
| 20250213 | 3,980 | 4,005 | 3,945 | 4,000 | 136,600 | 35 | 101% | 101% | 129% | ▲▲▲▲▲▲ | 101% | 101% | 102% | 100% | 113% |
| 20250214 | 4,030 | 4,095 | 4,015 | 4,055 | 134,800 | 55 | 101% | 101% | 99% | ▲▲▲▲▲▲▲ | 101% | 98% | 101% | 100% | 114% |
| 20250217 | 4,070 | 4,160 | 4,070 | 4,125 | 142,200 | 70 | 102% | 101% | 105% | ▲▲▲▲▲▲▲▲ | 100% | 96% | 99% | 100% | 115% |
| 20250218 | 4,160 | 4,170 | 4,125 | 4,145 | 168,800 | 20 | 100% | 100% | 119% | ▲▲▲▲▲▲▲▲▲ | 98% | 98% | 98% | 100% | 114% |
| 20250219 | 4,130 | 4,155 | 4,055 | 4,060 | 156,100 | -85 | 98% | 98% | 92% | ▼ | 99% | 101% | 101% | 98% | 112% |
| 20250220 | 4,025 | 4,035 | 3,935 | 4,000 | 91,300 | -60 | 99% | 99% | 58% | ▼▼ | 100% | 104% | 103% | 97% | 110% |
| 20250225 | 3,965 | 4,000 | 3,955 | 3,975 | 87,500 | -25 | 99% | 100% | 96% | ▼▼▼ | 100% | 104% | 104% | 96% | 108% |
| 20250226 | 3,985 | 3,990 | 3,935 | 3,975 | 72,900 | 0 | 100% | 100% | 83% | -- | 102% | 103% | 104% | 96% | 105% |
| 20250227 | 3,985 | 4,045 | 3,955 | 4,045 | 75,000 | 70 | 102% | 102% | 103% | ▲ | 100% | 101% | 102% | 98% | 107% |
| 20250228 | 4,060 | 4,085 | 4,015 | 4,065 | 156,100 | 20 | 100% | 100% | 208% | ▲▲ | 101% | 100% | 101% | 98% | 107% |
| 20250303 | 4,095 | 4,150 | 4,075 | 4,135 | 106,200 | 70 | 102% | 101% | 68% | ▲▲▲ | 99% | 98% | 100% | 100% | 109% |
| 20250304 | 4,155 | 4,180 | 4,105 | 4,110 | 102,900 | -25 | 99% | 99% | 97% | ▼ | 99% | 97% | 100% | 99% | 108% |
| 20250305 | 4,145 | 4,145 | 4,075 | 4,105 | 115,800 | -5 | 100% | 99% | 113% | ▼▼ | 100% | 97% | 101% | 99% | 108% |
| 20250306 | 4,105 | 4,120 | 4,075 | 4,100 | 111,300 | -5 | 100% | 100% | 96% | ▼▼▼ | 100% | 98% | 102% | 99% | 108% |
| 20250307 | 4,060 | 4,100 | 4,005 | 4,055 | 132,000 | -45 | 99% | 100% | 119% | ▼▼▼▼ | 99% | 98% | 102% | 98% | 105% |
| 20250310 | 4,070 | 4,080 | 4,040 | 4,040 | 104,400 | -15 | 100% | 99% | 79% | ▼▼▼▼▼ | 99% | 99% | 103% | 97% | 105% |
| 20250311 | 4,025 | 4,025 | 3,910 | 3,965 | 75,000 | -75 | 98% | 99% | 72% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 96% | 102% |
| 20250312 | 3,935 | 4,030 | 3,935 | 3,990 | 110,400 | 25 | 101% | 101% | 147% | ▲ | 100% | 102% | 102% | 96% | 103% |
| 20250313 | 3,990 | 4,005 | 3,950 | 3,980 | 54,800 | -10 | 100% | 100% | 50% | ▼ | 101% | 103% | 102% | 96% | 100% |
| 20250314 | 3,935 | 3,995 | 3,935 | 3,965 | 62,100 | -15 | 100% | 101% | 113% | ▼▼ | 100% | 103% | 101% | 96% | 100% |
| 20250317 | 3,990 | 4,015 | 3,965 | 3,985 | 60,600 | 20 | 101% | 100% | 98% | ▲ | 101% | 104% | 101% | 96% | 101% |
| 20250318 | 3,985 | 4,045 | 3,975 | 4,020 | 56,200 | 35 | 101% | 101% | 93% | ▲▲ | 101% | 103% | 98% | 97% | 101% |
| 20250319 | 4,010 | 4,085 | 4,010 | 4,050 | 71,600 | 30 | 101% | 101% | 127% | ▲▲▲ | 100% | 102% | 97% | 98% | 102% |
| 20250321 | 4,050 | 4,130 | 4,040 | 4,065 | 219,400 | 15 | 100% | 100% | 306% | ▲▲▲▲ | 101% | 101% | 96% | 98% | 103% |
| 20250324 | 4,065 | 4,105 | 4,000 | 4,100 | 66,400 | 35 | 101% | 101% | 30% | ▲▲▲▲▲ | 101% | 99% | 95% | 99% | 103% |
| 20250325 | 4,100 | 4,145 | 4,100 | 4,135 | 55,300 | 35 | 101% | 101% | 83% | ▲▲▲▲▲▲ | 100% | 95% | 94% | 100% | 104% |
| 20250326 | 4,140 | 4,165 | 4,125 | 4,140 | 85,200 | 5 | 100% | 100% | 154% | ▲▲▲▲▲▲▲ | 100% | 98% | 95% | 100% | 104% |
| 20250327 | 4,110 | 4,145 | 4,075 | 4,120 | 100,400 | -20 | 100% | 100% | 118% | ▼ | 100% | 98% | 96% | 100% | 104% |
| 20250328 | 4,080 | 4,095 | 4,040 | 4,065 | 73,800 | -55 | 99% | 100% | 74% | ▼▼ | 98% | 96% | 97% | 98% | 103% |
| 20250331 | 4,015 | 4,015 | 3,925 | 3,925 | 84,300 | -140 | 97% | 98% | 114% | ▼▼▼ | 99% | 95% | 99% | 95% | 100% |
| 20250401 | 3,965 | 4,010 | 3,945 | 3,945 | 59,500 | 20 | 101% | 99% | 71% | ▲ | 102% | 95% | 99% | 95% | 101% |
| 20250402 | 3,955 | 4,040 | 3,920 | 4,015 | 110,400 | 70 | 102% | 102% | 186% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20250403 | 3,855 | 3,950 | 3,830 | 3,870 | 191,800 | -145 | 96% | 100% | 174% | ▼ | 99% | 103% | 0% | 93% | 100% |
| 20250404 | 3,800 | 3,815 | 3,665 | 3,775 | 238,800 | -95 | 98% | 99% | 125% | ▼▼ | 99% | 101% | 0% | 91% | 100% |
| 20250408 | 3,775 | 3,785 | 3,700 | 3,750 | 121,100 | -25 | 99% | 99% | 51% | ▼▼▼ | 99% | 102% | 0% | 91% | 100% |
| 20250409 | 3,745 | 3,765 | 3,650 | 3,690 | 112,600 | -60 | 98% | 99% | 93% | ▼▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20250410 | 3,900 | 3,930 | 3,815 | 3,910 | 84,300 | 220 | 106% | 100% | 75% | ▲ | 103% | 104% | 0% | 94% | 106% |
| 20250411 | 3,705 | 3,835 | 3,695 | 3,820 | 78,400 | -90 | 98% | 103% | 93% | ▼ | 100% | 102% | 0% | 92% | 104% |
| 20250414 | 3,825 | 3,880 | 3,825 | 3,825 | 64,600 | 5 | 100% | 100% | 82% | ▲ | 99% | 101% | 0% | 92% | 104% |
| 20250415 | 3,870 | 3,900 | 3,810 | 3,830 | 45,000 | 5 | 100% | 99% | 70% | ▲▲ | 101% | 0% | 0% | 93% | 104% |
| 20250416 | 3,830 | 3,865 | 3,805 | 3,865 | 38,500 | 35 | 101% | 101% | 86% | ▲▲▲ | 100% | 0% | 0% | 93% | 105% |
| 20250417 | 3,865 | 3,865 | 3,825 | 3,860 | 30,500 | -5 | 100% | 100% | 79% | ▼ | 101% | 0% | 0% | 93% | 105% |
| 20250418 | 3,875 | 3,910 | 3,855 | 3,910 | 35,800 | 50 | 101% | 101% | 117% | ▲ | % | % | % | 94% | 106% |
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 | 1,400 | 16,200 | 300 | 13,500 | 1,100 | 2,700 |
| 2025-04-04 | 6,800 | 20,600 | 6,200 | 18,300 | 600 | 2,300 |
| 2025-03-28 | 12,000 | 22,200 | 6,400 | 19,600 | 5,600 | 2,600 |
| 2025-03-21 | 12,400 | 16,200 | 7,200 | 13,700 | 5,200 | 2,500 |
| 2025-03-14 | 13,000 | 16,300 | 6,500 | 13,600 | 6,500 | 2,700 |
| 2025-03-07 | 13,500 | 17,000 | 6,200 | 13,600 | 7,300 | 3,400 |
| 2025-02-28 | 8,700 | 18,500 | 700 | 13,800 | 8,000 | 4,700 |
| 2025-02-21 | 8,600 | 19,800 | 700 | 15,900 | 7,900 | 3,900 |
| 2025-02-14 | 7,200 | 18,300 | 300 | 15,600 | 6,900 | 2,700 |
| 2025-02-07 | 6,500 | 18,300 | 300 | 14,900 | 6,200 | 3,400 |
| 2025-01-31 | 7,700 | 20,000 | 300 | 15,100 | 7,400 | 4,900 |
| 2025-01-24 | 3,900 | 22,100 | 300 | 14,600 | 3,600 | 7,500 |
| 2025-01-17 | 3,500 | 24,800 | 300 | 15,100 | 3,200 | 9,700 |
| 2025-01-10 | 8,900 | 24,200 | 5,300 | 15,500 | 3,600 | 8,700 |
| 2024-12-27 | 10,100 | 21,300 | 5,300 | 15,800 | 4,800 | 5,500 |
| 2024-12-20 | 9,600 | 23,700 | 5,300 | 16,100 | 4,300 | 7,600 |
| 2024-12-13 | 9,200 | 24,400 | 5,300 | 15,800 | 3,900 | 8,600 |
| 2024-12-06 | 9,600 | 25,500 | 6,300 | 16,000 | 3,300 | 9,500 |
| 2024-11-29 | 9,200 | 22,400 | 6,300 | 16,300 | 2,900 | 6,100 |
| 2024-11-22 | 8,900 | 22,100 | 6,300 | 16,800 | 2,600 | 5,300 |
| 2024-11-15 | 5,300 | 22,300 | 1,300 | 15,900 | 4,000 | 6,400 |
| 2024-11-08 | 4,000 | 21,100 | 300 | 14,700 | 3,700 | 6,400 |
| 2024-11-01 | 4,600 | 19,500 | 300 | 14,500 | 4,300 | 5,000 |
| 2024-10-25 | 5,200 | 19,400 | 400 | 14,800 | 4,800 | 4,600 |
| 2024-10-18 | 6,300 | 19,900 | 400 | 14,900 | 5,900 | 5,000 |
| 2024-10-11 | 9,200 | 20,200 | 400 | 14,700 | 8,800 | 5,500 |
| 2024-10-04 | 15,700 | 20,800 | 400 | 14,700 | 15,300 | 6,100 |
| 2024-09-27 | 17,700 | 21,600 | 600 | 15,400 | 17,100 | 6,200 |
| 2024-09-20 | 5,300 | 49,900 | 2,000 | 18,500 | 3,300 | 31,400 |
| 2024-09-13 | 6,000 | 47,400 | 1,000 | 16,600 | 5,000 | 30,800 |
| 2024-09-06 | 3,300 | 48,000 | 700 | 16,600 | 2,600 | 31,400 |
| 2024-08-30 | 2,900 | 48,200 | 300 | 16,700 | 2,600 | 31,500 |
| 2024-08-23 | 2,300 | 48,800 | 300 | 16,600 | 2,000 | 32,200 |
| 2024-08-16 | 2,600 | 48,200 | 300 | 16,400 | 2,300 | 31,800 |
| 2024-08-09 | 2,200 | 51,300 | 300 | 16,800 | 1,900 | 34,500 |
| 2024-08-02 | 6,600 | 59,800 | 300 | 20,700 | 6,300 | 39,100 |
| 2024-07-26 | 8,300 | 64,700 | 300 | 22,400 | 8,000 | 42,300 |
| 2024-07-19 | 12,500 | 46,000 | 300 | 22,800 | 12,200 | 23,200 |
| 2024-07-12 | 12,600 | 45,900 | 300 | 25,400 | 12,300 | 20,500 |
| 2024-07-05 | 17,800 | 42,300 | 700 | 23,000 | 17,100 | 19,300 |
| 2024-06-28 | 20,100 | 38,100 | 700 | 20,900 | 19,400 | 17,200 |
| 2024-06-21 | 22,400 | 30,800 | 1,000 | 19,400 | 21,400 | 11,400 |
| 2024-06-14 | 21,300 | 31,800 | 1,000 | 19,000 | 20,300 | 12,800 |
| 2024-06-07 | 23,500 | 37,500 | 1,000 | 24,400 | 22,500 | 13,100 |
| 2024-05-31 | 24,500 | 35,900 | 1,200 | 23,200 | 23,300 | 12,700 |
| 2024-05-24 | 25,200 | 32,000 | 1,300 | 21,600 | 23,900 | 10,400 |
| 2024-05-17 | 27,100 | 35,100 | 1,300 | 24,800 | 25,800 | 10,300 |
| 2024-05-10 | 28,600 | 40,400 | 800 | 24,200 | 27,800 | 16,200 |
| 2024-05-02 | 28,200 | 35,800 | 800 | 22,200 | 27,400 | 13,600 |
| 2024-04-26 | 29,700 | 35,800 | 800 | 20,800 | 28,900 | 15,000 |
| 2024-04-19 | 26,400 | 35,700 | 700 | 20,900 | 25,700 | 14,800 |
| 2024-04-12 | 26,400 | 40,200 | 700 | 19,900 | 25,700 | 20,300 |
| 2024-04-05 | 25,900 | 43,200 | 700 | 20,500 | 25,200 | 22,700 |
| 2024-03-29 | 32,800 | 63,000 | 1,700 | 20,900 | 31,100 | 42,100 |
| 2024-03-22 | 27,400 | 35,200 | 2,200 | 19,300 | 25,200 | 15,900 |
| 2024-03-15 | 26,100 | 54,400 | 600 | 25,800 | 25,500 | 28,600 |
| 2024-03-08 | 27,400 | 50,900 | 400 | 24,400 | 27,000 | 26,500 |
| 2024-03-01 | 29,700 | 45,700 | 400 | 25,400 | 29,300 | 20,300 |
| 2024-02-22 | 28,200 | 43,200 | 400 | 22,900 | 27,800 | 20,300 |
| 2024-02-16 | 28,300 | 45,400 | 300 | 22,600 | 28,000 | 22,800 |
| 2024-02-09 | 28,700 | 47,200 | 300 | 22,600 | 28,400 | 24,600 |
| 2024-02-02 | 30,200 | 49,000 | 300 | 22,600 | 29,900 | 26,400 |
| 2024-01-26 | 30,500 | 45,800 | 300 | 21,900 | 30,200 | 23,900 |
| 2024-01-19 | 30,600 | 45,700 | 300 | 22,100 | 30,300 | 23,600 |
| 2024-01-12 | 31,400 | 47,200 | 900 | 25,100 | 30,500 | 22,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 13:00 | スターツ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241210 | 15:30 | スターツ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20240809 | 14:00 | スターツ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240603 | 14:00 | スターツ | 執行役員の人事異動に関するお知らせ |
| 20240510 | 18:00 | スターツ | 個別業績の前期実績値との差異に関するお知らせ |
| 20240401 | 15:30 | スターツ | 代表取締役の異動及び役員体制変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8850 | 1 | 【STARTS】スターツグループ | 2025-04-19 18:23:04 |
| 8850 | 2 | 第２四半期（中間期）決算説明資料 | 2024-11-22 01:32:07 |
| 8850 | 2 | グループ会社における役員体制変更のご挨拶 | 2024-07-27 22:30:14 |
| 8850 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） | 2024-06-21 20:51:08 |
| 8850 | 2 | ご株主・投資家の皆さまへ｜【STARTS】スターツグループ | 2024-06-15 13:28:34 |
| 8850 | 3 | 「令和6年度テクノロジーマップの整備等に向けた調査研究における技術検証」スターツ独自のクラウド型BIMサービス【Re:BIM】を活用｜【STARTS】スターツグループ | 2025-03-26 15:30:22 |
| 8850 | 3 | ニュースリリース -プレスリリース2025-｜【STARTS】スターツグループ | 2025-03-26 15:30:21 |
| 8850 | 3 | ニュースリリース -お知らせ2025-｜【STARTS】スターツグループ | 2025-02-05 01:29:50 |
| 8850 | 3 | ニュースリリース -掲載事例2025-｜【STARTS】スターツグループ | 2025-01-14 21:31:12 |
| 8850 | 3 | 「グループホームきらら船橋飯山満」11月1日開設～船橋市内で2施設目、運営事業は全国126事業所へ～｜【STARTS】スターツグループ | 2024-10-31 19:30:31 |