| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,951 | 1,974 | 1,951 | 1,959 | 78,900 | -25 | 99% | 100% | 163% | ▼ | 100% | 102% | 104% | 97% | 101% |
| 20240925 | 1,950 | 1,961 | 1,948 | 1,950 | 62,700 | -9 | 100% | 100% | 79% | ▼▼ | 102% | 105% | 106% | 96% | 101% |
| 20240926 | 1,927 | 1,966 | 1,927 | 1,958 | 173,000 | 8 | 100% | 102% | 276% | ▲ | 101% | 105% | 106% | 97% | 101% |
| 20240927 | 1,924 | 1,951 | 1,910 | 1,951 | 57,000 | -7 | 100% | 101% | 33% | ▼ | 101% | 105% | 106% | 97% | 101% |
| 20240930 | 1,923 | 1,947 | 1,918 | 1,933 | 37,600 | -18 | 99% | 101% | 66% | ▼▼ | 102% | 106% | 104% | 96% | 100% |
| 20241001 | 1,951 | 1,985 | 1,939 | 1,985 | 46,400 | 52 | 103% | 102% | 123% | ▲ | 103% | 105% | 104% | 99% | 103% |
| 20241002 | 1,956 | 2,022 | 1,956 | 2,017 | 36,400 | 32 | 102% | 103% | 78% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241003 | 2,030 | 2,044 | 2,018 | 2,027 | 20,100 | 10 | 100% | 100% | 55% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
| 20241004 | 2,030 | 2,034 | 2,007 | 2,025 | 13,000 | -2 | 100% | 100% | 65% | ▼ | 101% | 99% | 101% | 100% | 105% |
| 20241007 | 2,044 | 2,060 | 2,029 | 2,060 | 21,100 | 35 | 102% | 101% | 162% | ▲ | 98% | 98% | 100% | 100% | 107% |
| 20241008 | 2,060 | 2,060 | 2,018 | 2,018 | 8,700 | -42 | 98% | 98% | 41% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241009 | 2,036 | 2,036 | 2,020 | 2,032 | 5,700 | 14 | 101% | 100% | 66% | ▲ | 99% | 100% | 101% | 99% | 105% |
| 20241010 | 2,032 | 2,032 | 2,018 | 2,020 | 4,100 | -12 | 99% | 99% | 72% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20241011 | 2,020 | 2,035 | 2,020 | 2,020 | 5,000 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 101% | 98% | 105% |
| 20241015 | 2,030 | 2,030 | 2,010 | 2,022 | 14,100 | 2 | 100% | 100% | 282% | ▲ | 100% | 100% | 101% | 98% | 105% |
| 20241016 | 2,030 | 2,042 | 2,024 | 2,033 | 7,600 | 11 | 101% | 100% | 54% | ▲▲ | 99% | 99% | 101% | 99% | 105% |
| 20241017 | 2,043 | 2,043 | 2,023 | 2,028 | 6,600 | -5 | 100% | 99% | 87% | ▼ | 99% | 98% | 101% | 98% | 105% |
| 20241018 | 2,038 | 2,038 | 2,020 | 2,021 | 4,900 | -7 | 100% | 99% | 74% | ▼▼ | 100% | 98% | 101% | 98% | 105% |
| 20241021 | 2,038 | 2,038 | 2,024 | 2,033 | 5,700 | 12 | 101% | 100% | 116% | ▲ | 99% | 99% | 101% | 99% | 105% |
| 20241022 | 2,033 | 2,033 | 2,011 | 2,013 | 7,600 | -20 | 99% | 99% | 133% | ▼ | 99% | 100% | 101% | 98% | 104% |
| 20241023 | 2,017 | 2,017 | 1,995 | 1,995 | 5,500 | -18 | 99% | 99% | 72% | ▼▼ | 100% | 101% | 103% | 97% | 103% |
| 20241024 | 1,992 | 2,003 | 1,988 | 1,993 | 7,000 | -2 | 100% | 100% | 127% | ▼▼▼ | 98% | 101% | 101% | 97% | 103% |
| 20241025 | 2,010 | 2,010 | 1,975 | 1,976 | 11,800 | -17 | 99% | 98% | 169% | ▼▼▼▼ | 102% | 104% | 102% | 96% | 102% |
| 20241028 | 1,985 | 2,019 | 1,985 | 2,018 | 7,400 | 42 | 102% | 102% | 63% | ▲ | 100% | 102% | 100% | 98% | 104% |
| 20241029 | 2,018 | 2,022 | 2,004 | 2,018 | 5,400 | 0 | 100% | 100% | 73% | -- | 99% | 102% | 100% | 98% | 102% |
| 20241030 | 2,018 | 2,018 | 1,980 | 1,990 | 26,100 | -28 | 99% | 99% | 483% | ▼ | 101% | 103% | 101% | 97% | 101% |
| 20241031 | 2,000 | 2,034 | 2,000 | 2,026 | 15,000 | 36 | 102% | 101% | 57% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20241101 | 2,030 | 2,079 | 2,025 | 2,059 | 36,400 | 33 | 102% | 101% | 243% | ▲▲ | 98% | 98% | 98% | 100% | 104% |
| 20241105 | 2,075 | 2,080 | 2,040 | 2,041 | 12,100 | -18 | 99% | 98% | 33% | ▼ | 100% | 98% | 99% | 99% | 103% |
| 20241106 | 2,060 | 2,068 | 2,033 | 2,058 | 11,500 | 17 | 101% | 100% | 95% | ▲ | 99% | 97% | 99% | 100% | 104% |
| 20241107 | 2,056 | 2,056 | 2,010 | 2,036 | 15,600 | -22 | 99% | 99% | 136% | ▼ | 100% | 98% | 100% | 99% | 103% |
| 20241108 | 2,049 | 2,058 | 2,025 | 2,043 | 6,300 | 7 | 100% | 100% | 40% | ▲ | 98% | 98% | 100% | 99% | 103% |
| 20241111 | 2,049 | 2,049 | 2,009 | 2,009 | 10,300 | -34 | 98% | 98% | 163% | ▼ | 99% | 99% | 104% | 98% | 102% |
| 20241112 | 2,019 | 2,020 | 2,000 | 2,001 | 10,800 | -8 | 100% | 99% | 105% | ▼▼ | 100% | 100% | 105% | 97% | 101% |
| 20241113 | 2,006 | 2,016 | 2,001 | 2,003 | 8,900 | 2 | 100% | 100% | 82% | ▲ | 100% | 99% | 104% | 97% | 101% |
| 20241114 | 2,020 | 2,020 | 2,005 | 2,015 | 6,700 | 12 | 101% | 100% | 75% | ▲▲ | 99% | 99% | 105% | 98% | 102% |
| 20241115 | 2,015 | 2,016 | 2,002 | 2,002 | 3,900 | -13 | 99% | 99% | 58% | ▼ | 100% | 101% | 106% | 97% | 101% |
| 20241118 | 2,003 | 2,008 | 1,998 | 1,998 | 7,000 | -4 | 100% | 100% | 179% | ▼▼ | 100% | 101% | 106% | 97% | 101% |
| 20241119 | 2,007 | 2,013 | 1,999 | 2,007 | 4,800 | 9 | 100% | 100% | 69% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20241120 | 2,008 | 2,008 | 2,001 | 2,001 | 3,400 | -6 | 100% | 100% | 71% | ▼ | 99% | 100% | 106% | 97% | 101% |
| 20241121 | 2,016 | 2,016 | 1,999 | 1,999 | 4,200 | -2 | 100% | 99% | 124% | ▼▼ | 101% | 101% | 107% | 97% | 101% |
| 20241122 | 1,999 | 2,021 | 1,999 | 2,021 | 6,300 | 22 | 101% | 101% | 150% | ▲ | 99% | 100% | 105% | 98% | 102% |
| 20241125 | 2,026 | 2,032 | 2,001 | 2,001 | 6,700 | -20 | 99% | 99% | 106% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20241126 | 2,018 | 2,021 | 2,009 | 2,020 | 5,500 | 19 | 101% | 100% | 82% | ▲ | 99% | 101% | 106% | 98% | 102% |
| 20241127 | 2,018 | 2,018 | 1,992 | 1,996 | 15,700 | -24 | 99% | 99% | 285% | ▼ | 101% | 102% | 107% | 97% | 100% |
| 20241128 | 2,000 | 2,016 | 1,997 | 2,016 | 4,500 | 20 | 101% | 101% | 29% | ▲ | 100% | 101% | 106% | 98% | 101% |
| 20241129 | 2,018 | 2,049 | 2,010 | 2,027 | 13,100 | 11 | 101% | 100% | 291% | ▲▲ | 99% | 101% | 105% | 98% | 102% |
| 20241202 | 2,039 | 2,040 | 2,021 | 2,027 | 12,400 | 0 | 100% | 99% | 95% | -- | 100% | 103% | 105% | 98% | 102% |
| 20241203 | 2,033 | 2,049 | 2,029 | 2,040 | 10,400 | 13 | 101% | 100% | 84% | ▲ | 100% | 103% | 105% | 99% | 102% |
| 20241204 | 2,040 | 2,049 | 2,027 | 2,044 | 8,200 | 4 | 100% | 100% | 79% | ▲▲ | 100% | 103% | 105% | 100% | 102% |
| 20241205 | 2,044 | 2,049 | 2,032 | 2,048 | 6,400 | 4 | 100% | 100% | 78% | ▲▲▲ | 100% | 104% | 104% | 100% | 103% |
| 20241206 | 2,045 | 2,059 | 2,040 | 2,055 | 11,200 | 7 | 100% | 100% | 175% | ▲▲▲▲ | 102% | 103% | 0% | 100% | 103% |
| 20241209 | 2,060 | 2,099 | 2,050 | 2,099 | 17,700 | 44 | 102% | 102% | 158% | ▲▲▲▲▲ | 99% | 101% | 0% | 100% | 105% |
| 20241210 | 2,103 | 2,105 | 2,086 | 2,089 | 8,100 | -10 | 100% | 99% | 46% | ▼ | 100% | 101% | 0% | 100% | 105% |
| 20241211 | 2,104 | 2,111 | 2,082 | 2,109 | 8,800 | 20 | 101% | 100% | 109% | ▲ | 100% | 101% | 0% | 100% | 106% |
| 20241212 | 2,118 | 2,137 | 2,115 | 2,122 | 8,700 | 13 | 101% | 100% | 99% | ▲▲ | 101% | 101% | 0% | 100% | 106% |
| 20241213 | 2,104 | 2,134 | 2,104 | 2,120 | 9,500 | -2 | 100% | 101% | 109% | ▼ | 99% | 100% | 0% | 100% | 106% |
| 20241216 | 2,136 | 2,136 | 2,105 | 2,117 | 7,500 | -3 | 100% | 99% | 79% | ▼▼ | 100% | 101% | 0% | 100% | 106% |
| 20241217 | 2,107 | 2,120 | 2,101 | 2,105 | 7,900 | -12 | 99% | 100% | 105% | ▼▼▼ | 101% | 0% | 0% | 99% | 105% |
| 20241218 | 2,118 | 2,136 | 2,118 | 2,131 | 4,500 | 26 | 101% | 101% | 57% | ▲ | 98% | 0% | 0% | 100% | 107% |
| 20241219 | 2,111 | 2,135 | 2,073 | 2,073 | 14,000 | -58 | 97% | 98% | 311% | ▼ | 103% | 0% | 0% | 97% | 104% |
| 20241220 | 2,081 | 2,136 | 2,081 | 2,136 | 7,500 | 63 | 103% | 103% | 54% | ▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,000 | 11,600 | 0 | 4,900 | 1,000 | 6,700 |
| 2024-12-06 | 300 | 11,400 | 0 | 4,700 | 300 | 6,700 |
| 2024-11-29 | 300 | 15,700 | 0 | 4,800 | 300 | 10,900 |
| 2024-11-22 | 500 | 11,100 | 0 | 4,300 | 500 | 6,800 |
| 2024-11-15 | 300 | 11,700 | 0 | 4,200 | 300 | 7,500 |
| 2024-11-08 | 800 | 10,100 | 0 | 4,000 | 800 | 6,100 |
| 2024-11-01 | 700 | 9,600 | 0 | 3,800 | 700 | 5,800 |
| 2024-10-25 | 300 | 10,600 | 0 | 4,900 | 300 | 5,700 |
| 2024-10-18 | 700 | 10,800 | 0 | 4,800 | 700 | 6,000 |
| 2024-10-11 | 1,400 | 18,100 | 100 | 5,300 | 1,300 | 12,800 |
| 2024-10-04 | 2,800 | 19,100 | 300 | 5,000 | 2,500 | 14,100 |
| 2024-09-27 | 10,600 | 13,500 | 4,600 | 5,500 | 6,000 | 8,000 |
| 2024-09-20 | 103,100 | 14,300 | 97,800 | 5,400 | 5,300 | 8,900 |
| 2024-09-13 | 41,900 | 19,600 | 41,300 | 8,800 | 600 | 10,800 |
| 2024-09-06 | 18,000 | 21,400 | 16,300 | 10,400 | 1,700 | 11,000 |
| 2024-08-30 | 6,000 | 24,000 | 5,700 | 11,000 | 300 | 13,000 |
| 2024-08-23 | 1,400 | 26,900 | 1,100 | 11,300 | 300 | 15,600 |
| 2024-08-16 | 900 | 23,600 | 600 | 10,800 | 300 | 12,800 |
| 2024-08-09 | 500 | 21,700 | 200 | 10,700 | 300 | 11,000 |
| 2024-08-02 | 1,300 | 34,700 | 200 | 22,000 | 1,100 | 12,700 |
| 2024-07-26 | 5,500 | 35,400 | 100 | 22,000 | 5,400 | 13,400 |
| 2024-07-19 | 0 | 33,900 | 0 | 20,700 | 0 | 13,200 |
| 2024-07-12 | 100 | 31,900 | 0 | 19,800 | 100 | 12,100 |
| 2024-07-05 | 300 | 41,500 | 0 | 19,700 | 300 | 21,800 |
| 2024-06-28 | 200 | 46,900 | 0 | 23,700 | 200 | 23,200 |
| 2024-06-21 | 200 | 46,600 | 0 | 25,700 | 200 | 20,900 |
| 2024-06-14 | 900 | 44,100 | 0 | 25,200 | 900 | 18,900 |
| 2024-06-07 | 700 | 41,600 | 0 | 24,500 | 700 | 17,100 |
| 2024-05-31 | 1,100 | 45,000 | 0 | 27,000 | 1,100 | 18,000 |
| 2024-05-24 | 1,100 | 40,900 | 0 | 24,600 | 1,100 | 16,300 |
| 2024-05-17 | 800 | 40,100 | 0 | 24,200 | 800 | 15,900 |
| 2024-05-10 | 900 | 44,800 | 0 | 28,900 | 900 | 15,900 |
| 2024-05-02 | 1,600 | 45,400 | 100 | 28,900 | 1,500 | 16,500 |
| 2024-04-26 | 1,700 | 48,600 | 0 | 29,500 | 1,700 | 19,100 |
| 2024-04-19 | 1,300 | 47,800 | 0 | 27,300 | 1,300 | 20,500 |
| 2024-04-12 | 1,600 | 41,600 | 0 | 24,500 | 1,600 | 17,100 |
| 2024-04-05 | 1,700 | 44,500 | 0 | 23,600 | 1,700 | 20,900 |
| 2024-03-29 | 1,900 | 43,600 | 0 | 17,300 | 1,900 | 26,300 |
| 2024-03-22 | 7,800 | 39,100 | 5,400 | 11,600 | 2,400 | 27,500 |
| 2024-03-15 | 4,900 | 38,700 | 2,800 | 11,500 | 2,100 | 27,200 |
| 2024-03-08 | 3,000 | 43,300 | 1,000 | 16,800 | 2,000 | 26,500 |
| 2024-03-01 | 2,500 | 40,700 | 300 | 14,200 | 2,200 | 26,500 |
| 2024-02-22 | 2,200 | 32,700 | 100 | 8,300 | 2,100 | 24,400 |
| 2024-02-16 | 2,300 | 33,800 | 100 | 8,400 | 2,200 | 25,400 |
| 2024-02-09 | 2,800 | 36,300 | 100 | 9,900 | 2,700 | 26,400 |
| 2024-02-02 | 2,700 | 35,500 | 100 | 10,500 | 2,600 | 25,000 |
| 2024-01-26 | 2,200 | 35,200 | 0 | 9,200 | 2,200 | 26,000 |
| 2024-01-19 | 2,500 | 27,000 | 0 | 7,700 | 2,500 | 19,300 |
| 2024-01-12 | 4,000 | 25,900 | 0 | 8,400 | 4,000 | 17,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | ステップ | 支配株主等に関する事項について |
| 20241204 | 15:30 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 15:30 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | ステップ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240930 | 17:40 | ステップ | （訂正）「自己株式の取得期間の延長に関するお知らせ」の一部訂正について |
| 20240926 | 15:00 | ステップ | 自己株式の取得期間の延長に関するお知らせ |
| 20240920 | 15:00 | ステップ | 従業員に対する譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ |
| 20240903 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240725 | 15:00 | ステップ | 2024年9月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | ステップ | 従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240702 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 11:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240425 | 15:00 | ステップ | 2024年9月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240422 | 17:10 | ステップ | 支配株主等に関する事項について |
| 20240401 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 16:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240220 | 15:00 | ステップ | 親会社等の決算に関するお知らせ |
| 20240202 | 15:00 | ステップ | 自己株式の取得状況に関するお知らせ |
| 20240125 | 15:00 | ステップ | 2024年9月期 第1四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9795 | 1 | 学習塾ステップ（STEP） 神奈川県の塾・進学塾・個別指導 | 2024-12-21 23:24:58 |
| 9795 | 3 | ＜高校受験ステップ・Hi-STEP＞ 新年度入会受付について｜神奈川県の塾・学習塾ステップ（STEP） | 2024-12-18 23:32:18 |
| 9795 | 3 | 現小４生（新小５生）対象 県立中高一貫校対策コース説明会 神奈川県の塾・学習塾ステップ（STEP） | 2024-11-21 23:29:36 |
| 9795 | 3 | ＜新小５（現小４）＞ 新年度入会のご予約について｜神奈川県の塾・学習塾ステップ（STEP） | 2024-10-05 04:28:21 |
| 9795 | 3 | 2024 大学ミニガイダンスのお知らせ｜神奈川県の塾・学習塾ステップ（STEP） | 2024-10-01 13:30:53 |
| 9795 | 3 | ＜小３～小６＞ 夏の理科実験講座のお知らせ｜神奈川県の塾・学習塾 ステップ（STEP） | 2024-06-21 21:50:54 |
| 9795 | 3 | 株式会社臨海との共同声明のお知らせ（12/18 13:50追記）｜神奈川県の塾・学習塾 ステップ（STEP） | 2024-06-19 15:56:03 |
| 9795 | 3 | ステップTwitter公式アカウント変更のお知らせ｜神奈川県の塾・学習塾 ステップ（STEP） | 2024-06-19 15:56:02 |
| 9795 | 3 | ＜小５～中３＞ 体験授業のお知らせ｜神奈川県の塾・学習塾 ステップ（STEP） | 2024-06-19 15:56:00 |
| 9795 | 3 | 株式会社臨海との共同声明のお知らせ（12/18 13:50追記）｜神奈川県の塾・学習塾 ステップ（STEP） | 2024-06-15 13:38:04 |