| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,208 | 1,250 | 1,180 | 1,180 | 7,000 | -15 | 99% | 98% | 140% | ▼▼▼ | 103% | 106% | 112% | 93% | 117% |
| 20250311 | 1,180 | 1,274 | 1,180 | 1,219 | 6,200 | 39 | 103% | 103% | 89% | ▲ | 107% | 105% | 111% | 96% | 121% |
| 20250312 | 1,189 | 1,270 | 1,178 | 1,269 | 3,700 | 50 | 104% | 107% | 60% | ▲▲ | 98% | 106% | 103% | 100% | 126% |
| 20250313 | 1,239 | 1,268 | 1,220 | 1,220 | 3,300 | -49 | 96% | 98% | 89% | ▼ | 98% | 109% | 105% | 96% | 121% |
| 20250314 | 1,213 | 1,236 | 1,189 | 1,190 | 1,900 | -30 | 98% | 98% | 58% | ▼▼ | 104% | 111% | 106% | 94% | 118% |
| 20250317 | 1,200 | 1,250 | 1,183 | 1,250 | 3,900 | 60 | 105% | 104% | 205% | ▲ | 100% | 106% | 102% | 98% | 124% |
| 20250318 | 1,240 | 1,240 | 1,210 | 1,240 | 2,600 | -10 | 99% | 100% | 67% | ▼ | 106% | 105% | 101% | 97% | 123% |
| 20250319 | 1,245 | 1,350 | 1,245 | 1,319 | 9,600 | 79 | 106% | 106% | 369% | ▲ | 101% | 100% | 92% | 100% | 130% |
| 20250321 | 1,320 | 1,333 | 1,299 | 1,328 | 3,500 | 9 | 101% | 101% | 36% | ▲▲ | 99% | 99% | 97% | 100% | 131% |
| 20250324 | 1,329 | 1,329 | 1,303 | 1,319 | 1,900 | -9 | 99% | 99% | 54% | ▼ | 99% | 97% | 99% | 99% | 130% |
| 20250325 | 1,315 | 1,318 | 1,300 | 1,300 | 2,200 | -19 | 99% | 99% | 116% | ▼▼ | 100% | 98% | 103% | 98% | 128% |
| 20250326 | 1,300 | 1,346 | 1,300 | 1,303 | 5,200 | 3 | 100% | 100% | 236% | ▲ | 97% | 94% | 100% | 98% | 128% |
| 20250327 | 1,350 | 1,350 | 1,290 | 1,316 | 5,200 | 13 | 101% | 97% | 100% | ▲▲ | 99% | 98% | 105% | 99% | 128% |
| 20250328 | 1,286 | 1,320 | 1,230 | 1,279 | 6,200 | -37 | 97% | 99% | 119% | ▼ | 97% | 96% | 104% | 96% | 115% |
| 20250331 | 1,309 | 1,309 | 1,201 | 1,275 | 6,600 | -4 | 100% | 97% | 106% | ▼▼ | 102% | 92% | 110% | 96% | 115% |
| 20250401 | 1,247 | 1,274 | 1,247 | 1,274 | 700 | -1 | 100% | 102% | 11% | ▼▼▼ | 99% | 86% | 108% | 96% | 108% |
| 20250402 | 1,274 | 1,400 | 1,244 | 1,261 | 7,700 | -13 | 99% | 99% | 1100% | ▼▼▼▼ | 102% | 93% | 111% | 95% | 107% |
| 20250403 | 1,235 | 1,265 | 1,233 | 1,262 | 1,500 | 1 | 100% | 102% | 19% | ▲ | 94% | 93% | 112% | 95% | 107% |
| 20250404 | 1,232 | 1,270 | 1,090 | 1,153 | 4,900 | -109 | 91% | 94% | 327% | ▼ | 100% | 105% | 125% | 87% | 100% |
| 20250408 | 1,100 | 1,100 | 1,032 | 1,099 | 1,100 | -54 | 95% | 100% | 22% | ▼▼ | 94% | 100% | 120% | 83% | 100% |
| 20250409 | 1,165 | 1,199 | 1,080 | 1,100 | 16,300 | 1 | 100% | 94% | 1482% | ▲ | 97% | 103% | 118% | 83% | 100% |
| 20250410 | 1,177 | 1,198 | 1,093 | 1,146 | 3,600 | 46 | 104% | 97% | 22% | ▲▲ | 97% | 104% | 120% | 86% | 104% |
| 20250411 | 1,168 | 1,184 | 1,104 | 1,131 | 2,300 | -15 | 99% | 97% | 64% | ▼ | 100% | 105% | 120% | 85% | 103% |
| 20250414 | 1,161 | 1,165 | 1,112 | 1,158 | 1,700 | 27 | 102% | 100% | 74% | ▲ | 101% | 111% | 121% | 87% | 105% |
| 20250415 | 1,158 | 1,170 | 1,158 | 1,170 | 1,200 | 12 | 101% | 101% | 71% | ▲▲ | 101% | 108% | 117% | 88% | 106% |
| 20250416 | 1,199 | 1,210 | 1,199 | 1,210 | 1,200 | 40 | 103% | 101% | 100% | ▲▲▲ | 98% | 109% | 114% | 91% | 110% |
| 20250417 | 1,229 | 1,229 | 1,140 | 1,209 | 4,300 | -1 | 100% | 98% | 358% | ▼ | 101% | 112% | 116% | 91% | 110% |
| 20250418 | 1,210 | 1,220 | 1,190 | 1,220 | 800 | 11 | 101% | 101% | 19% | ▲ | 105% | 110% | 114% | 92% | 111% |
| 20250421 | 1,230 | 1,296 | 1,230 | 1,290 | 2,300 | 70 | 106% | 105% | 288% | ▲▲ | 100% | 104% | 108% | 98% | 117% |
| 20250422 | 1,299 | 1,300 | 1,299 | 1,300 | 700 | 10 | 101% | 100% | 30% | ▲▲▲ | 101% | 104% | 106% | 99% | 118% |
| 20250423 | 1,324 | 1,378 | 1,240 | 1,335 | 9,300 | 35 | 103% | 101% | 1329% | ▲▲▲▲ | 102% | 104% | 105% | 100% | 121% |
| 20250424 | 1,327 | 1,357 | 1,325 | 1,355 | 1,700 | 20 | 101% | 102% | 18% | ▲▲▲▲▲ | 98% | 102% | 103% | 100% | 123% |
| 20250425 | 1,354 | 1,425 | 1,322 | 1,325 | 25,900 | -30 | 98% | 98% | 1524% | ▼ | 102% | 101% | 104% | 98% | 121% |
| 20250428 | 1,325 | 1,349 | 1,263 | 1,349 | 2,900 | 24 | 102% | 102% | 11% | ▲ | 100% | 101% | 100% | 100% | 123% |
| 20250430 | 1,379 | 1,380 | 1,350 | 1,377 | 2,900 | 28 | 102% | 100% | 100% | ▲▲ | 100% | 101% | 100% | 100% | 125% |
| 20250501 | 1,377 | 1,377 | 1,360 | 1,377 | 900 | 0 | 100% | 100% | 31% | -- | 96% | 100% | 99% | 100% | 125% |
| 20250502 | 1,394 | 1,394 | 1,340 | 1,340 | 3,600 | -37 | 97% | 96% | 400% | ▼ | 101% | 105% | 104% | 97% | 122% |
| 20250507 | 1,331 | 1,345 | 1,330 | 1,340 | 10,200 | 0 | 100% | 101% | 283% | -- | 103% | 103% | 99% | 97% | 122% |
| 20250508 | 1,359 | 1,399 | 1,329 | 1,394 | 3,500 | 54 | 104% | 103% | 34% | ▲ | 98% | 100% | 96% | 100% | 127% |
| 20250509 | 1,400 | 1,419 | 1,373 | 1,373 | 3,300 | -21 | 98% | 98% | 94% | ▼ | 103% | 101% | 99% | 98% | 125% |
| 20250512 | 1,360 | 1,400 | 1,360 | 1,397 | 2,200 | 24 | 102% | 103% | 67% | ▲ | 100% | 98% | 97% | 100% | 124% |
| 20250513 | 1,397 | 1,397 | 1,381 | 1,397 | 400 | 0 | 100% | 100% | 18% | -- | 101% | 99% | 97% | 100% | 124% |
| 20250514 | 1,391 | 1,398 | 1,375 | 1,398 | 1,200 | 1 | 100% | 101% | 300% | ▲ | 98% | 99% | 97% | 100% | 121% |
| 20250515 | 1,390 | 1,400 | 1,360 | 1,369 | 1,900 | -29 | 98% | 98% | 158% | ▼ | 100% | 101% | 99% | 98% | 117% |
| 20250516 | 1,370 | 1,370 | 1,320 | 1,364 | 1,600 | -5 | 100% | 100% | 84% | ▼▼ | 99% | 97% | 98% | 98% | 113% |
| 20250519 | 1,364 | 1,397 | 1,337 | 1,347 | 1,100 | -17 | 99% | 99% | 69% | ▼▼▼ | 103% | 99% | 100% | 96% | 111% |
| 20250520 | 1,337 | 1,375 | 1,330 | 1,375 | 600 | 28 | 102% | 103% | 55% | ▲ | 100% | 96% | 96% | 98% | 113% |
| 20250521 | 1,380 | 1,380 | 1,380 | 1,380 | 300 | 5 | 100% | 100% | 50% | ▲▲ | 97% | 99% | 98% | 99% | 107% |
| 20250522 | 1,345 | 1,345 | 1,310 | 1,310 | 1,600 | -70 | 95% | 97% | 533% | ▼ | 102% | 103% | 0% | 94% | 101% |
| 20250523 | 1,300 | 1,380 | 1,300 | 1,323 | 3,000 | 13 | 101% | 102% | 188% | ▲ | 100% | 102% | 0% | 95% | 101% |
| 20250526 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | 0 | 100% | 100% | 3% | -- | 98% | 100% | 0% | 95% | 101% |
| 20250527 | 1,353 | 1,353 | 1,330 | 1,330 | 1,000 | 7 | 101% | 98% | 1000% | ▲ | 100% | 101% | 0% | 95% | 102% |
| 20250528 | 1,330 | 1,335 | 1,330 | 1,335 | 300 | 5 | 100% | 100% | 30% | ▲▲ | 100% | 100% | 0% | 95% | 102% |
| 20250529 | 1,340 | 1,347 | 1,340 | 1,343 | 1,400 | 8 | 101% | 100% | 467% | ▲▲▲ | 101% | 99% | 0% | 96% | 103% |
| 20250530 | 1,343 | 1,350 | 1,322 | 1,350 | 1,300 | 7 | 101% | 101% | 93% | ▲▲▲▲ | 96% | 97% | 0% | 97% | 103% |
| 20250602 | 1,363 | 1,363 | 1,311 | 1,311 | 900 | -39 | 97% | 96% | 69% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20250603 | 1,324 | 1,338 | 1,315 | 1,338 | 900 | 27 | 102% | 101% | 100% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 1,310 | 1,310 | 1,310 | 1,310 | 100 | -28 | 98% | 100% | 11% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20250605 | 1,323 | 1,323 | 1,323 | 1,323 | 400 | 13 | 101% | 100% | 400% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 24,000 | 0 | 18,600 | 0 | 5,400 |
| 2025-05-23 | 0 | 24,200 | 0 | 18,700 | 0 | 5,500 |
| 2025-05-16 | 0 | 25,200 | 0 | 18,700 | 0 | 6,500 |
| 2025-05-09 | 0 | 25,300 | 0 | 18,700 | 0 | 6,600 |
| 2025-05-02 | 0 | 24,400 | 0 | 19,100 | 0 | 5,300 |
| 2025-04-25 | 0 | 25,700 | 0 | 19,200 | 0 | 6,500 |
| 2025-04-18 | 0 | 25,600 | 0 | 19,400 | 0 | 6,200 |
| 2025-04-11 | 0 | 35,700 | 0 | 19,100 | 0 | 16,600 |
| 2025-04-04 | 0 | 28,400 | 0 | 20,500 | 0 | 7,900 |
| 2025-03-28 | 0 | 28,400 | 0 | 20,700 | 0 | 7,700 |
| 2025-03-21 | 0 | 29,200 | 0 | 20,800 | 0 | 8,400 |
| 2025-03-14 | 0 | 32,200 | 0 | 21,000 | 0 | 11,200 |
| 2025-03-07 | 0 | 43,400 | 0 | 21,100 | 0 | 22,300 |
| 2025-02-28 | 0 | 35,100 | 0 | 20,900 | 0 | 14,200 |
| 2025-02-21 | 0 | 36,200 | 0 | 21,400 | 0 | 14,800 |
| 2025-02-14 | 0 | 37,300 | 0 | 22,300 | 0 | 15,000 |
| 2025-02-07 | 0 | 37,700 | 0 | 22,300 | 0 | 15,400 |
| 2025-01-31 | 0 | 37,600 | 0 | 22,400 | 0 | 15,200 |
| 2025-01-24 | 0 | 38,100 | 0 | 22,400 | 0 | 15,700 |
| 2025-01-17 | 0 | 41,400 | 0 | 22,400 | 0 | 19,000 |
| 2025-01-10 | 0 | 41,300 | 0 | 22,400 | 0 | 18,900 |
| 2024-12-27 | 0 | 41,300 | 0 | 22,200 | 0 | 19,100 |
| 2024-12-20 | 0 | 43,400 | 0 | 25,100 | 0 | 18,300 |
| 2024-12-13 | 0 | 54,600 | 0 | 25,600 | 0 | 29,000 |
| 2024-12-06 | 0 | 52,800 | 0 | 25,600 | 0 | 27,200 |
| 2024-11-29 | 0 | 53,500 | 0 | 26,100 | 0 | 27,400 |
| 2024-11-22 | 0 | 51,500 | 0 | 26,200 | 0 | 25,300 |
| 2024-11-15 | 0 | 50,100 | 0 | 26,000 | 0 | 24,100 |
| 2024-11-08 | 1,200 | 53,500 | 1,200 | 27,700 | 0 | 25,800 |
| 2024-11-01 | 0 | 55,900 | 0 | 28,600 | 0 | 27,300 |
| 2024-10-25 | 0 | 53,700 | 0 | 28,700 | 0 | 25,000 |
| 2024-10-18 | 0 | 56,200 | 0 | 26,800 | 0 | 29,400 |
| 2024-10-11 | 100 | 44,900 | 100 | 26,600 | 0 | 18,300 |
| 2024-10-04 | 0 | 43,100 | 0 | 27,600 | 0 | 15,500 |
| 2024-09-27 | 0 | 42,000 | 0 | 28,000 | 0 | 14,000 |
| 2024-09-20 | 0 | 40,700 | 0 | 28,300 | 0 | 12,400 |
| 2024-09-13 | 0 | 43,000 | 0 | 28,200 | 0 | 14,800 |
| 2024-09-06 | 0 | 45,500 | 0 | 27,700 | 0 | 17,800 |
| 2024-08-30 | 0 | 46,800 | 0 | 29,500 | 0 | 17,300 |
| 2024-08-23 | 0 | 45,100 | 0 | 27,900 | 0 | 17,200 |
| 2024-08-16 | 0 | 48,100 | 0 | 28,800 | 0 | 19,300 |
| 2024-08-09 | 0 | 54,200 | 0 | 32,300 | 0 | 21,900 |
| 2024-08-02 | 0 | 63,100 | 0 | 42,700 | 0 | 20,400 |
| 2024-07-26 | 0 | 68,400 | 0 | 48,700 | 0 | 19,700 |
| 2024-07-19 | 0 | 78,900 | 0 | 47,500 | 0 | 31,400 |
| 2024-07-12 | 0 | 79,600 | 0 | 47,300 | 0 | 32,300 |
| 2024-07-05 | 0 | 72,500 | 0 | 45,700 | 0 | 26,800 |
| 2024-06-28 | 0 | 75,900 | 0 | 47,700 | 0 | 28,200 |
| 2024-06-21 | 0 | 80,000 | 0 | 50,900 | 0 | 29,100 |
| 2024-06-14 | 0 | 86,000 | 0 | 52,400 | 0 | 33,600 |
| 2024-06-07 | 0 | 86,900 | 0 | 51,700 | 0 | 35,200 |
| 2024-05-31 | 0 | 93,800 | 0 | 51,900 | 0 | 41,900 |
| 2024-05-24 | 0 | 99,000 | 0 | 51,400 | 0 | 47,600 |
| 2024-05-17 | 0 | 93,800 | 0 | 52,100 | 0 | 41,700 |
| 2024-05-10 | 0 | 96,500 | 0 | 55,000 | 0 | 41,500 |
| 2024-05-02 | 0 | 97,900 | 0 | 54,700 | 0 | 43,200 |
| 2024-04-26 | 0 | 97,900 | 0 | 55,000 | 0 | 42,900 |
| 2024-04-19 | 0 | 100,300 | 0 | 55,100 | 0 | 45,200 |
| 2024-04-12 | 0 | 100,800 | 0 | 55,500 | 0 | 45,300 |
| 2024-04-05 | 0 | 98,100 | 0 | 55,300 | 0 | 42,800 |
| 2024-03-29 | 0 | 104,200 | 0 | 56,200 | 0 | 48,000 |
| 2024-03-22 | 0 | 120,200 | 0 | 62,000 | 0 | 58,200 |
| 2024-03-15 | 0 | 123,800 | 0 | 62,200 | 0 | 61,600 |
| 2024-03-08 | 0 | 128,400 | 0 | 61,200 | 0 | 67,200 |
| 2024-03-01 | 0 | 125,300 | 0 | 62,200 | 0 | 63,100 |
| 2024-02-22 | 0 | 131,500 | 0 | 65,300 | 0 | 66,200 |
| 2024-02-16 | 0 | 143,000 | 0 | 76,600 | 0 | 66,400 |
| 2024-02-09 | 0 | 164,100 | 0 | 76,100 | 0 | 88,000 |
| 2024-02-02 | 0 | 153,200 | 0 | 75,400 | 0 | 77,800 |
| 2024-01-26 | 0 | 158,500 | 0 | 77,500 | 0 | 81,000 |
| 2024-01-19 | 0 | 160,500 | 0 | 77,700 | 0 | 82,800 |
| 2024-01-12 | 0 | 162,600 | 0 | 78,500 | 0 | 84,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 29,000 | 0.49% | ▼ | -500 | 1,454 | 1,500 | 1,454 | 1,500 | 8,100 |
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 29,500 | 0.50% | ▲ | 300 | 1,583 | 1,583 | 1,479 | 1,481 | 3,200 |
| 2024-04-03 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.49% | ▼ | -400 | 1,522 | 1,534 | 1,457 | 1,513 | 17,100 |
| 2024-04-01 | モルガン・スタンレーMUFG証券株式会社 | 29,600 | 0.50% | ▲ | 400 | 1,660 | 1,660 | 1,598 | 1,640 | 10,700 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 29,200 | 0.49% | ▼ | -1,000 | 1,630 | 1,725 | 1,630 | 1,700 | 8,300 |
| 2024-03-21 | モルガン・スタンレーMUFG証券株式会社 | 30,200 | 0.51% | ▲ | 3,500 | 1,916 | 1,916 | 1,649 | 1,685 | 107,000 |
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 |
|---|---|---|---|---|---|
| S100VQTD | 360 | 2025-05-13 15:54 | 株式会社プロジェクトホールディングス | 株式会社キャプスタン・メディカル | 訂正報告書（大量保有報告書・変更報告書） |
| S100VPD2 | 350 | 2025-05-12 15:58 | 株式会社プロジェクトホールディングス | 株式会社キャプスタン・メディカル | 大量保有報告書 |
| S100VPX5 | 350 | 2025-05-12 15:45 | 株式会社プロジェクトホールディングス | 土井 悠之介 | 変更報告書 |
| S100V8O9 | 350 | 2025-02-18 12:09 | 株式会社プロジェクトホールディングス | 土井 悠之介 | 変更報告書 |
| S100UCV4 | 350 | 2024-09-12 15:45 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 変更報告書 |
| S100UASI | 350 | 2024-08-29 16:05 | 株式会社プロジェクトホールディングス | ＳＢＩホールディングス株式会社 | 変更報告書 |
| S100U12X | 360 | 2024-07-10 16:44 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZ6X | 350 | 2024-07-08 13:35 | 株式会社プロジェクトホールディングス | 伊藤 翔太 | 変更報告書 |
| S100TR9I | 350 | 2024-06-24 16:06 | 株式会社プロジェクトホールディングス | ＳＢＩホールディングス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9246 | 1 | ProjectCompany | プロジェクト型社会の創出 | 2025-06-07 11:27:05 |
| 9246 | 2 | 免責事項 | (株)プロジェクトホールディングス | 2024-06-19 13:49:58 |
| 9246 | 2 | ディスクロージャーポリシー | (株)プロジェクトホールディングス | 2024-06-19 13:49:57 |
| 9246 | 2 | 電子公告 | (株)プロジェクトホールディングス | 2024-06-19 13:49:55 |
| 9246 | 2 | IRカレンダー | (株)プロジェクトホールディングス | 2024-06-19 13:49:54 |
| 9246 | 2 | 代表メッセージ | (株)プロジェクトホールディングス | 2024-06-19 13:49:53 |
| 9246 | 2 | IRニュース | (株)プロジェクトホールディングス | 2024-06-19 13:49:52 |
| 9246 | 2 | 財務ハイライト | (株)プロジェクトホールディングス | 2024-06-19 13:49:50 |
| 9246 | 2 | 決算短信 | (株)プロジェクトホールディングス | 2024-06-19 13:49:49 |
| 9246 | 2 | IR情報 | (株)プロジェクトホールディングス | 2024-06-14 22:11:02 |