| 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 | 1,083 | 1,084 | 1,075 | 1,084 | 27,100 | 4 | 100% | 100% | 92% | ▲ | 100% | 103% | 107% | 95% | 102% |
| 20250311 | 1,070 | 1,074 | 1,061 | 1,069 | 28,300 | -15 | 99% | 100% | 104% | ▼ | 100% | 103% | 107% | 93% | 101% |
| 20250312 | 1,076 | 1,084 | 1,076 | 1,081 | 21,800 | 12 | 101% | 100% | 77% | ▲ | 101% | 104% | 106% | 94% | 102% |
| 20250313 | 1,077 | 1,087 | 1,077 | 1,084 | 15,600 | 3 | 100% | 101% | 72% | ▲▲ | 101% | 105% | 103% | 95% | 102% |
| 20250314 | 1,080 | 1,095 | 1,076 | 1,094 | 53,800 | 10 | 101% | 101% | 345% | ▲▲▲ | 100% | 103% | 102% | 96% | 103% |
| 20250317 | 1,096 | 1,101 | 1,092 | 1,099 | 36,200 | 5 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 104% |
| 20250318 | 1,113 | 1,123 | 1,106 | 1,109 | 44,600 | 10 | 101% | 100% | 123% | ▲▲▲▲▲ | 101% | 103% | 98% | 100% | 105% |
| 20250319 | 1,110 | 1,120 | 1,110 | 1,120 | 31,400 | 11 | 101% | 101% | 70% | ▲▲▲▲▲▲ | 101% | 103% | 98% | 100% | 106% |
| 20250321 | 1,117 | 1,129 | 1,112 | 1,129 | 44,500 | 9 | 101% | 101% | 142% | ▲▲▲▲▲▲▲ | 99% | 102% | 98% | 100% | 106% |
| 20250324 | 1,126 | 1,126 | 1,113 | 1,116 | 18,900 | -13 | 99% | 99% | 42% | ▼ | 100% | 101% | 98% | 99% | 105% |
| 20250325 | 1,128 | 1,128 | 1,116 | 1,128 | 22,100 | 12 | 101% | 100% | 117% | ▲ | 101% | 99% | 97% | 100% | 106% |
| 20250326 | 1,132 | 1,149 | 1,126 | 1,143 | 45,400 | 15 | 101% | 101% | 205% | ▲▲ | 100% | 97% | 96% | 100% | 108% |
| 20250327 | 1,147 | 1,149 | 1,126 | 1,148 | 57,000 | 5 | 100% | 100% | 126% | ▲▲▲ | 100% | 97% | 96% | 100% | 107% |
| 20250328 | 1,141 | 1,148 | 1,136 | 1,141 | 46,500 | -7 | 99% | 100% | 82% | ▼ | 99% | 97% | 98% | 99% | 107% |
| 20250331 | 1,122 | 1,132 | 1,100 | 1,109 | 55,500 | -32 | 97% | 99% | 119% | ▼▼ | 100% | 94% | 98% | 97% | 104% |
| 20250401 | 1,118 | 1,128 | 1,115 | 1,117 | 24,200 | 8 | 101% | 100% | 44% | ▲ | 99% | 94% | 98% | 97% | 104% |
| 20250402 | 1,117 | 1,119 | 1,099 | 1,108 | 39,500 | -9 | 99% | 99% | 163% | ▼ | 101% | 100% | 102% | 97% | 104% |
| 20250403 | 1,079 | 1,098 | 1,073 | 1,092 | 125,900 | -16 | 99% | 101% | 319% | ▼▼ | 97% | 101% | 104% | 95% | 102% |
| 20250404 | 1,062 | 1,073 | 1,020 | 1,035 | 66,100 | -57 | 95% | 97% | 53% | ▼▼▼ | 103% | 104% | 108% | 90% | 100% |
| 20250408 | 1,020 | 1,053 | 1,015 | 1,051 | 65,900 | 16 | 102% | 103% | 100% | ▲ | 101% | 104% | 111% | 92% | 102% |
| 20250409 | 1,026 | 1,044 | 1,020 | 1,032 | 72,600 | -19 | 98% | 101% | 110% | ▼ | 99% | 99% | 105% | 90% | 100% |
| 20250410 | 1,080 | 1,082 | 1,057 | 1,074 | 47,200 | 42 | 104% | 99% | 65% | ▲ | 101% | 103% | 109% | 94% | 104% |
| 20250411 | 1,044 | 1,056 | 1,028 | 1,052 | 50,200 | -22 | 98% | 101% | 106% | ▼ | 100% | 103% | 107% | 92% | 102% |
| 20250414 | 1,065 | 1,068 | 1,060 | 1,060 | 24,400 | 8 | 101% | 100% | 49% | ▲ | 100% | 103% | 108% | 92% | 103% |
| 20250415 | 1,071 | 1,079 | 1,066 | 1,072 | 24,700 | 12 | 101% | 100% | 101% | ▲▲ | 99% | 101% | 108% | 93% | 104% |
| 20250416 | 1,074 | 1,079 | 1,063 | 1,064 | 16,600 | -8 | 99% | 99% | 67% | ▼ | 101% | 102% | 109% | 93% | 103% |
| 20250417 | 1,068 | 1,079 | 1,064 | 1,079 | 21,200 | 15 | 101% | 101% | 128% | ▲ | 102% | 100% | 107% | 94% | 105% |
| 20250418 | 1,083 | 1,100 | 1,083 | 1,100 | 32,000 | 21 | 102% | 102% | 151% | ▲▲ | 100% | 99% | 107% | 96% | 107% |
| 20250421 | 1,087 | 1,094 | 1,083 | 1,083 | 30,200 | -17 | 98% | 100% | 94% | ▼ | 100% | 100% | 106% | 94% | 105% |
| 20250422 | 1,090 | 1,105 | 1,081 | 1,087 | 29,000 | 4 | 100% | 100% | 96% | ▲ | 99% | 100% | 105% | 95% | 105% |
| 20250423 | 1,100 | 1,100 | 1,080 | 1,088 | 36,200 | 1 | 100% | 99% | 125% | ▲▲ | 98% | 100% | 106% | 95% | 105% |
| 20250424 | 1,098 | 1,098 | 1,070 | 1,072 | 18,800 | -16 | 99% | 98% | 52% | ▼ | 100% | 101% | 107% | 93% | 104% |
| 20250425 | 1,085 | 1,085 | 1,072 | 1,081 | 16,500 | 9 | 101% | 100% | 88% | ▲ | 100% | 102% | 107% | 95% | 105% |
| 20250428 | 1,089 | 1,091 | 1,083 | 1,090 | 17,000 | 9 | 101% | 100% | 103% | ▲▲ | 100% | 102% | 105% | 98% | 106% |
| 20250430 | 1,098 | 1,098 | 1,083 | 1,095 | 20,200 | 5 | 100% | 100% | 119% | ▲▲▲ | 100% | 103% | 105% | 98% | 106% |
| 20250501 | 1,098 | 1,108 | 1,090 | 1,095 | 48,500 | 0 | 100% | 100% | 240% | -- | 101% | 105% | 106% | 99% | 106% |
| 20250502 | 1,091 | 1,104 | 1,090 | 1,101 | 18,200 | 6 | 101% | 101% | 38% | ▲ | 101% | 104% | 105% | 100% | 107% |
| 20250507 | 1,100 | 1,125 | 1,097 | 1,112 | 74,800 | 11 | 101% | 101% | 411% | ▲▲ | 101% | 103% | 105% | 100% | 108% |
| 20250508 | 1,108 | 1,122 | 1,094 | 1,118 | 32,400 | 6 | 101% | 101% | 43% | ▲▲▲ | 101% | 103% | 104% | 100% | 108% |
| 20250509 | 1,122 | 1,138 | 1,120 | 1,135 | 22,700 | 17 | 102% | 101% | 70% | ▲▲▲▲ | 101% | 102% | 103% | 100% | 110% |
| 20250512 | 1,134 | 1,143 | 1,125 | 1,141 | 25,400 | 6 | 101% | 101% | 112% | ▲▲▲▲▲ | 99% | 101% | 103% | 100% | 108% |
| 20250513 | 1,137 | 1,145 | 1,126 | 1,128 | 21,400 | -13 | 99% | 99% | 84% | ▼ | 102% | 103% | 104% | 99% | 107% |
| 20250514 | 1,121 | 1,154 | 1,112 | 1,139 | 90,400 | 11 | 101% | 102% | 422% | ▲ | 103% | 102% | 104% | 100% | 107% |
| 20250515 | 1,124 | 1,171 | 1,122 | 1,160 | 106,000 | 21 | 102% | 103% | 117% | ▲▲ | 99% | 98% | 101% | 100% | 109% |
| 20250516 | 1,160 | 1,161 | 1,142 | 1,152 | 29,300 | -8 | 99% | 99% | 28% | ▼ | 101% | 99% | 102% | 99% | 108% |
| 20250519 | 1,148 | 1,161 | 1,145 | 1,154 | 35,200 | 2 | 100% | 101% | 120% | ▲ | 99% | 99% | 101% | 99% | 108% |
| 20250520 | 1,155 | 1,164 | 1,142 | 1,146 | 35,000 | -8 | 99% | 99% | 99% | ▼ | 99% | 100% | 102% | 99% | 107% |
| 20250521 | 1,145 | 1,151 | 1,120 | 1,134 | 53,300 | -12 | 99% | 99% | 152% | ▼▼ | 100% | 102% | 103% | 98% | 106% |
| 20250522 | 1,130 | 1,135 | 1,124 | 1,131 | 20,600 | -3 | 100% | 100% | 39% | ▼▼▼ | 101% | 102% | 103% | 98% | 106% |
| 20250523 | 1,131 | 1,144 | 1,131 | 1,137 | 23,100 | 6 | 101% | 101% | 112% | ▲ | 101% | 102% | 0% | 98% | 106% |
| 20250526 | 1,137 | 1,148 | 1,137 | 1,145 | 18,100 | 8 | 101% | 101% | 78% | ▲▲ | 99% | 101% | 0% | 99% | 107% |
| 20250527 | 1,148 | 1,155 | 1,141 | 1,141 | 15,400 | -4 | 100% | 99% | 85% | ▼ | 99% | 99% | 0% | 98% | 106% |
| 20250528 | 1,157 | 1,157 | 1,144 | 1,149 | 18,800 | 8 | 101% | 99% | 122% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20250529 | 1,151 | 1,155 | 1,143 | 1,155 | 19,700 | 6 | 101% | 100% | 105% | ▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20250530 | 1,148 | 1,158 | 1,147 | 1,158 | 17,600 | 3 | 100% | 101% | 89% | ▲▲▲ | 99% | 101% | 0% | 100% | 106% |
| 20250602 | 1,160 | 1,166 | 1,142 | 1,145 | 20,000 | -13 | 99% | 99% | 114% | ▼ | 99% | 101% | 0% | 99% | 104% |
| 20250603 | 1,152 | 1,152 | 1,133 | 1,143 | 25,200 | -2 | 100% | 99% | 126% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20250604 | 1,150 | 1,152 | 1,144 | 1,150 | 19,300 | 7 | 101% | 100% | 77% | ▲ | 102% | 0% | 0% | 99% | 103% |
| 20250605 | 1,148 | 1,168 | 1,147 | 1,168 | 46,000 | 18 | 102% | 102% | 238% | ▲▲ | 101% | 0% | 0% | 100% | 104% |
| 20250606 | 1,162 | 1,176 | 1,162 | 1,169 | 26,000 | 1 | 100% | 101% | 57% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 1,800 | 64,000 | 0 | 33,400 | 1,800 | 30,600 |
| 2025-05-23 | 2,400 | 56,300 | 0 | 27,500 | 2,400 | 28,800 |
| 2025-05-16 | 1,700 | 53,000 | 0 | 25,500 | 1,700 | 27,500 |
| 2025-05-09 | 1,000 | 57,300 | 0 | 28,600 | 1,000 | 28,700 |
| 2025-05-02 | 2,400 | 55,100 | 0 | 24,600 | 2,400 | 30,500 |
| 2025-04-25 | 3,800 | 46,400 | 0 | 16,300 | 3,800 | 30,100 |
| 2025-04-18 | 3,500 | 46,600 | 0 | 17,200 | 3,500 | 29,400 |
| 2025-04-11 | 2,400 | 41,600 | 0 | 16,200 | 2,400 | 25,400 |
| 2025-04-04 | 100 | 54,100 | 0 | 18,100 | 100 | 36,000 |
| 2025-03-28 | 300 | 52,700 | 0 | 21,500 | 300 | 31,200 |
| 2025-03-21 | 700 | 52,500 | 0 | 18,600 | 700 | 33,900 |
| 2025-03-14 | 600 | 51,500 | 0 | 19,200 | 600 | 32,300 |
| 2025-03-07 | 700 | 52,400 | 0 | 20,600 | 700 | 31,800 |
| 2025-02-28 | 1,700 | 57,100 | 0 | 18,900 | 1,700 | 38,200 |
| 2025-02-21 | 1,700 | 58,400 | 0 | 19,000 | 1,700 | 39,400 |
| 2025-02-14 | 1,300 | 58,200 | 0 | 21,000 | 1,300 | 37,200 |
| 2025-02-07 | 2,400 | 67,400 | 0 | 33,100 | 2,400 | 34,300 |
| 2025-01-31 | 2,100 | 59,900 | 0 | 31,100 | 2,100 | 28,800 |
| 2025-01-24 | 1,300 | 58,400 | 0 | 25,800 | 1,300 | 32,600 |
| 2025-01-17 | 2,000 | 49,500 | 0 | 20,900 | 2,000 | 28,600 |
| 2025-01-10 | 2,200 | 46,800 | 0 | 16,700 | 2,200 | 30,100 |
| 2024-12-27 | 4,000 | 48,800 | 0 | 12,800 | 4,000 | 36,000 |
| 2024-12-20 | 2,300 | 50,900 | 0 | 16,700 | 2,300 | 34,200 |
| 2024-12-13 | 16,700 | 43,200 | 4,900 | 12,100 | 11,800 | 31,100 |
| 2024-12-06 | 16,200 | 41,300 | 4,900 | 11,900 | 11,300 | 29,400 |
| 2024-11-29 | 16,000 | 41,100 | 4,900 | 12,200 | 11,100 | 28,900 |
| 2024-11-22 | 17,800 | 44,900 | 4,900 | 11,800 | 12,900 | 33,100 |
| 2024-11-15 | 21,800 | 76,200 | 4,900 | 45,500 | 16,900 | 30,700 |
| 2024-11-08 | 21,800 | 78,400 | 4,900 | 48,200 | 16,900 | 30,200 |
| 2024-11-01 | 15,600 | 85,800 | 4,900 | 48,300 | 10,700 | 37,500 |
| 2024-10-25 | 17,000 | 88,200 | 4,900 | 50,900 | 12,100 | 37,300 |
| 2024-10-18 | 33,100 | 95,900 | 4,900 | 56,800 | 28,200 | 39,100 |
| 2024-10-11 | 34,000 | 96,200 | 4,900 | 56,600 | 29,100 | 39,600 |
| 2024-10-04 | 35,200 | 95,500 | 4,900 | 56,700 | 30,300 | 38,800 |
| 2024-09-27 | 5,500 | 97,100 | 0 | 53,400 | 5,500 | 43,700 |
| 2024-09-20 | 1,000 | 114,800 | 0 | 57,400 | 1,000 | 57,400 |
| 2024-09-13 | 1,100 | 116,700 | 0 | 59,600 | 1,100 | 57,100 |
| 2024-09-06 | 1,900 | 116,000 | 0 | 58,300 | 1,900 | 57,700 |
| 2024-08-30 | 2,500 | 114,400 | 0 | 58,400 | 2,500 | 56,000 |
| 2024-08-23 | 1,900 | 113,800 | 0 | 60,300 | 1,900 | 53,500 |
| 2024-08-16 | 2,700 | 114,400 | 0 | 62,300 | 2,700 | 52,100 |
| 2024-08-09 | 3,900 | 131,100 | 0 | 69,800 | 3,900 | 61,300 |
| 2024-08-02 | 400 | 120,100 | 0 | 68,800 | 400 | 51,300 |
| 2024-07-26 | 2,000 | 125,800 | 0 | 75,400 | 2,000 | 50,400 |
| 2024-07-19 | 1,500 | 129,200 | 0 | 79,500 | 1,500 | 49,700 |
| 2024-07-12 | 2,100 | 127,600 | 0 | 77,700 | 2,100 | 49,900 |
| 2024-07-05 | 3,800 | 131,200 | 0 | 83,100 | 3,800 | 48,100 |
| 2024-06-28 | 7,500 | 105,100 | 0 | 46,900 | 7,500 | 58,200 |
| 2024-06-21 | 3,900 | 100,600 | 0 | 49,500 | 3,900 | 51,100 |
| 2024-06-14 | 3,600 | 133,900 | 0 | 88,100 | 3,600 | 45,800 |
| 2024-06-07 | 4,000 | 133,600 | 0 | 85,200 | 4,000 | 48,400 |
| 2024-05-31 | 2,200 | 137,900 | 0 | 85,400 | 2,200 | 52,500 |
| 2024-05-24 | 900 | 145,600 | 0 | 86,200 | 900 | 59,400 |
| 2024-05-17 | 400 | 143,700 | 0 | 89,600 | 400 | 54,100 |
| 2024-05-10 | 600 | 112,400 | 0 | 80,300 | 600 | 32,100 |
| 2024-05-02 | 800 | 108,000 | 0 | 80,300 | 800 | 27,700 |
| 2024-04-26 | 900 | 109,700 | 0 | 80,400 | 900 | 29,300 |
| 2024-04-19 | 500 | 112,000 | 0 | 82,200 | 500 | 29,800 |
| 2024-04-12 | 2,100 | 111,000 | 0 | 82,700 | 2,100 | 28,300 |
| 2024-04-05 | 10,400 | 112,100 | 1,100 | 84,400 | 9,300 | 27,700 |
| 2024-03-29 | 6,600 | 123,900 | 0 | 93,600 | 6,600 | 30,300 |
| 2024-03-22 | 5,800 | 121,600 | 0 | 90,400 | 5,800 | 31,200 |
| 2024-03-15 | 7,200 | 125,600 | 0 | 90,800 | 7,200 | 34,800 |
| 2024-03-08 | 3,800 | 133,400 | 0 | 97,300 | 3,800 | 36,100 |
| 2024-03-01 | 3,300 | 136,200 | 0 | 93,000 | 3,300 | 43,200 |
| 2024-02-22 | 3,000 | 137,100 | 0 | 92,300 | 3,000 | 44,800 |
| 2024-02-16 | 1,100 | 74,200 | 0 | 23,500 | 1,100 | 50,700 |
| 2024-02-09 | 900 | 57,800 | 0 | 16,800 | 900 | 41,000 |
| 2024-02-02 | 1,500 | 56,800 | 0 | 15,100 | 1,500 | 41,700 |
| 2024-01-26 | 1,800 | 59,200 | 0 | 16,200 | 1,800 | 43,000 |
| 2024-01-19 | 1,000 | 59,800 | 0 | 18,800 | 1,000 | 41,000 |
| 2024-01-12 | 3,600 | 59,200 | 2,400 | 17,300 | 1,200 | 41,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | スペース | （開示事項の経過）子会社の設立に関するお知らせ |
| 20241115 | 15:30 | スペース | 役員及び執行役員の異動並びに組織変更に関するお知らせ |
| 20240823 | 15:00 | スペース | 子会社の設立に関するお知らせ |
| 20240807 | 15:00 | スペース | 2024年12月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20240807 | 15:00 | スペース | 2024年12月期 第2四半期（中間期）決算説明資料 |
| 20240403 | 15:00 | スペース | 定款の一部変更に関するお知らせ |
| 20240213 | 15:00 | スペース | 2023年12月期 決算短信[日本基準]（連結） |
| 20240213 | 15:00 | スペース | 2023年12月期 通期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9622 | 1 | 株式会社 スペース | 2025-06-07 13:21:30 |
| 9622 | 2 | 2025.05.13IRニュース2025年12月期 第1四半期決算短信[日本基準]（連結） | 2025-05-13 17:34:15 |
| 9622 | 2 | 2025.05.13IRニュース2025年12月期 第1四半期決算説明資料 | 2025-05-13 17:34:14 |
| 9622 | 2 | 2025.05.09IRニュース譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ | 2025-05-09 23:34:45 |
| 9622 | 2 | 『BAMBOO MEDIA』に、「SHIRUKOTTE MATSUNAGASEIKA LAB.」の取り組みが掲載されました｜株式会社 スペース | 2025-05-07 15:30:08 |
| 9622 | 2 | 2025.04.11IRニュース譲渡制限付株式報酬としての自己株式の処分に関するお知らせ | 2025-04-11 19:33:52 |
| 9622 | 2 | 2025.04.04IRニュース第53期定時株主総会質疑応答を掲載しました | 2025-04-04 17:33:52 |
| 9622 | 2 | YouTube | 2025-04-04 17:30:46 |
| 9622 | 2 | 2025.04.01IRニュース（開示事項の経過）子会社の設立に関するお知らせ | 2025-04-01 21:35:13 |
| 9622 | 2 | 2025.03.31IRニュースコーポレート・ガバナンスに関する報告書 2025/03/31 | 2025-04-01 10:35:00 |