| 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 | 202 | 202 | 200 | 200 | 5,400 | -2 | 99% | 99% | 92% | ▼ | 100% | 102% | 102% | 99% | 104% |
| 20240925 | 200 | 200 | 199 | 200 | 4,700 | 0 | 100% | 100% | 87% | -- | 101% | 102% | 102% | 99% | 104% |
| 20240926 | 199 | 200 | 196 | 200 | 5,500 | 0 | 100% | 101% | 117% | -- | 99% | 100% | 100% | 99% | 104% |
| 20240927 | 201 | 202 | 198 | 198 | 3,200 | -2 | 99% | 99% | 58% | ▼ | 101% | 101% | 102% | 98% | 103% |
| 20240930 | 198 | 199 | 196 | 199 | 3,100 | 1 | 101% | 101% | 97% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20241001 | 201 | 205 | 201 | 203 | 16,700 | 4 | 102% | 101% | 539% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20241002 | 203 | 203 | 201 | 201 | 4,300 | -2 | 99% | 99% | 26% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241003 | 201 | 202 | 199 | 200 | 6,100 | -1 | 100% | 100% | 142% | ▼▼ | 99% | 102% | 101% | 99% | 104% |
| 20241004 | 200 | 201 | 197 | 198 | 5,700 | -2 | 99% | 99% | 93% | ▼▼▼ | 102% | 102% | 102% | 98% | 101% |
| 20241007 | 198 | 206 | 198 | 202 | 10,200 | 4 | 102% | 102% | 179% | ▲ | 100% | 98% | 99% | 100% | 103% |
| 20241008 | 204 | 204 | 202 | 203 | 3,300 | 1 | 100% | 100% | 32% | ▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20241009 | 203 | 203 | 203 | 203 | 1,400 | 0 | 100% | 100% | 42% | -- | 98% | 97% | 98% | 100% | 104% |
| 20241010 | 206 | 206 | 200 | 201 | 8,800 | -2 | 99% | 98% | 629% | ▼ | 99% | 100% | 108% | 99% | 103% |
| 20241011 | 201 | 201 | 199 | 199 | 2,800 | -2 | 99% | 99% | 32% | ▼▼ | 100% | 101% | 109% | 98% | 101% |
| 20241015 | 200 | 201 | 200 | 200 | 1,500 | 1 | 101% | 100% | 54% | ▲ | 100% | 101% | 109% | 99% | 102% |
| 20241016 | 200 | 202 | 198 | 199 | 6,500 | -1 | 100% | 100% | 433% | ▼ | 100% | 100% | 108% | 98% | 101% |
| 20241017 | 201 | 202 | 199 | 200 | 2,300 | 1 | 101% | 100% | 35% | ▲ | 100% | 101% | 109% | 99% | 102% |
| 20241018 | 200 | 200 | 198 | 199 | 900 | -1 | 100% | 100% | 39% | ▼ | 101% | 101% | 109% | 98% | 101% |
| 20241021 | 200 | 201 | 200 | 201 | 3,400 | 2 | 101% | 101% | 378% | ▲ | 101% | 100% | 109% | 99% | 102% |
| 20241022 | 200 | 201 | 199 | 201 | 3,300 | 0 | 100% | 101% | 97% | -- | 100% | 100% | 108% | 99% | 102% |
| 20241023 | 201 | 201 | 201 | 201 | 600 | 0 | 100% | 100% | 18% | -- | 100% | 99% | 108% | 99% | 102% |
| 20241024 | 201 | 202 | 200 | 202 | 6,400 | 1 | 100% | 100% | 1067% | ▲ | 99% | 100% | 108% | 100% | 102% |
| 20241025 | 201 | 201 | 198 | 198 | 5,200 | -4 | 98% | 99% | 81% | ▼ | 101% | 101% | 103% | 98% | 100% |
| 20241028 | 198 | 200 | 194 | 200 | 5,300 | 2 | 101% | 101% | 102% | ▲ | 101% | 102% | 102% | 99% | 101% |
| 20241029 | 197 | 200 | 197 | 198 | 1,100 | -2 | 99% | 101% | 21% | ▼ | 100% | 101% | 100% | 98% | 100% |
| 20241030 | 200 | 200 | 199 | 199 | 1,100 | 1 | 101% | 100% | 100% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241031 | 200 | 213 | 200 | 200 | 25,800 | 1 | 101% | 100% | 2345% | ▲▲ | 100% | 101% | 99% | 99% | 101% |
| 20241101 | 200 | 200 | 199 | 199 | 1,600 | -1 | 100% | 100% | 6% | ▼ | 99% | 107% | 97% | 98% | 101% |
| 20241105 | 204 | 204 | 200 | 201 | 9,000 | 2 | 101% | 99% | 563% | ▲ | 101% | 109% | 99% | 99% | 102% |
| 20241106 | 200 | 201 | 200 | 201 | 2,900 | 0 | 100% | 101% | 32% | -- | 100% | 101% | 98% | 99% | 102% |
| 20241107 | 201 | 202 | 200 | 201 | 3,100 | 0 | 100% | 100% | 107% | -- | 99% | 100% | 100% | 99% | 102% |
| 20241108 | 201 | 201 | 198 | 198 | 11,500 | -3 | 99% | 99% | 371% | ▼ | 106% | 98% | 98% | 98% | 100% |
| 20241111 | 205 | 246 | 203 | 218 | 977,700 | 20 | 110% | 106% | 8502% | ▲ | 103% | 101% | 102% | 100% | 110% |
| 20241112 | 197 | 209 | 197 | 203 | 130,900 | -15 | 93% | 103% | 13% | ▼ | 99% | 98% | 99% | 93% | 103% |
| 20241113 | 203 | 203 | 199 | 200 | 34,900 | -3 | 99% | 99% | 27% | ▼▼ | 100% | 98% | 100% | 92% | 101% |
| 20241114 | 201 | 202 | 199 | 200 | 14,400 | 0 | 100% | 100% | 41% | -- | 99% | 98% | 100% | 92% | 101% |
| 20241115 | 201 | 201 | 198 | 199 | 12,200 | -1 | 100% | 99% | 85% | ▼ | 99% | 98% | 101% | 91% | 101% |
| 20241118 | 199 | 200 | 198 | 198 | 4,600 | -1 | 99% | 99% | 38% | ▼▼ | 99% | 99% | 101% | 91% | 100% |
| 20241119 | 199 | 199 | 197 | 197 | 15,100 | -1 | 99% | 99% | 328% | ▼▼▼ | 99% | 100% | 104% | 90% | 100% |
| 20241120 | 197 | 197 | 196 | 196 | 12,100 | -1 | 99% | 99% | 80% | ▼▼▼▼ | 99% | 99% | 104% | 90% | 100% |
| 20241121 | 197 | 198 | 196 | 196 | 20,800 | 0 | 100% | 99% | 172% | -- | 99% | 99% | 104% | 90% | 100% |
| 20241122 | 197 | 199 | 195 | 195 | 14,600 | -1 | 99% | 99% | 70% | ▼ | 101% | 100% | 104% | 89% | 100% |
| 20241125 | 196 | 197 | 195 | 197 | 5,000 | 2 | 101% | 101% | 34% | ▲ | 100% | 99% | 104% | 90% | 101% |
| 20241126 | 196 | 197 | 196 | 196 | 5,900 | -1 | 99% | 100% | 118% | ▼ | 98% | 99% | 104% | 90% | 101% |
| 20241127 | 197 | 197 | 194 | 194 | 13,200 | -2 | 99% | 98% | 224% | ▼▼ | 101% | 101% | 105% | 89% | 100% |
| 20241128 | 194 | 197 | 194 | 196 | 2,100 | 2 | 101% | 101% | 16% | ▲ | 99% | 103% | 105% | 90% | 101% |
| 20241129 | 195 | 197 | 194 | 194 | 10,100 | -2 | 99% | 99% | 481% | ▼ | 98% | 102% | 104% | 89% | 100% |
| 20241202 | 197 | 199 | 193 | 194 | 22,300 | 0 | 100% | 98% | 221% | -- | 99% | 102% | 104% | 89% | 100% |
| 20241203 | 197 | 198 | 194 | 196 | 20,100 | 2 | 101% | 99% | 90% | ▲ | 101% | 103% | 105% | 90% | 101% |
| 20241204 | 195 | 200 | 195 | 196 | 22,100 | 0 | 100% | 101% | 110% | -- | 102% | 102% | 101% | 90% | 101% |
| 20241205 | 197 | 202 | 197 | 200 | 11,100 | 4 | 102% | 102% | 50% | ▲ | 101% | 101% | 100% | 92% | 103% |
| 20241206 | 199 | 203 | 199 | 200 | 12,800 | 0 | 100% | 101% | 115% | -- | 100% | 100% | 0% | 92% | 103% |
| 20241209 | 200 | 201 | 200 | 200 | 4,900 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 0% | 99% | 103% |
| 20241210 | 200 | 202 | 198 | 199 | 36,600 | -1 | 100% | 100% | 747% | ▼ | 101% | 103% | 0% | 100% | 103% |
| 20241211 | 199 | 200 | 199 | 200 | 2,900 | 1 | 101% | 101% | 8% | ▲ | 101% | 103% | 0% | 100% | 103% |
| 20241212 | 199 | 201 | 199 | 200 | 3,900 | 0 | 100% | 101% | 134% | -- | 100% | 102% | 0% | 100% | 103% |
| 20241213 | 200 | 202 | 199 | 199 | 18,000 | -1 | 100% | 100% | 462% | ▼ | 100% | 100% | 0% | 100% | 103% |
| 20241216 | 199 | 200 | 198 | 199 | 8,400 | 0 | 100% | 100% | 47% | -- | 103% | 100% | 0% | 100% | 103% |
| 20241217 | 199 | 205 | 198 | 204 | 43,100 | 5 | 103% | 103% | 513% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241218 | 204 | 206 | 199 | 204 | 20,500 | 0 | 100% | 100% | 48% | -- | 98% | 0% | 0% | 100% | 105% |
| 20241219 | 203 | 203 | 193 | 198 | 26,900 | -6 | 97% | 98% | 131% | ▼ | 101% | 0% | 0% | 97% | 102% |
| 20241220 | 198 | 200 | 198 | 199 | 1,200 | 1 | 101% | 101% | 4% | ▲ | % | % | % | 98% | 103% |
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 | 0 | 409,800 | 0 | 252,900 | 0 | 156,900 |
| 2024-12-06 | 0 | 376,200 | 0 | 248,800 | 0 | 127,400 |
| 2024-11-29 | 0 | 349,900 | 0 | 238,800 | 0 | 111,100 |
| 2024-11-22 | 0 | 349,900 | 0 | 240,100 | 0 | 109,800 |
| 2024-11-15 | 0 | 347,100 | 0 | 243,000 | 0 | 104,100 |
| 2024-11-08 | 0 | 361,000 | 0 | 269,800 | 0 | 91,200 |
| 2024-11-01 | 0 | 357,400 | 0 | 268,700 | 0 | 88,700 |
| 2024-10-25 | 0 | 348,900 | 0 | 267,200 | 0 | 81,700 |
| 2024-10-18 | 0 | 340,700 | 0 | 261,100 | 0 | 79,600 |
| 2024-10-11 | 0 | 336,700 | 0 | 257,100 | 0 | 79,600 |
| 2024-10-04 | 0 | 323,800 | 0 | 252,200 | 0 | 71,600 |
| 2024-09-27 | 0 | 311,300 | 0 | 245,900 | 0 | 65,400 |
| 2024-09-20 | 0 | 309,900 | 0 | 245,800 | 0 | 64,100 |
| 2024-09-13 | 0 | 316,100 | 0 | 242,400 | 0 | 73,700 |
| 2024-09-06 | 0 | 313,200 | 0 | 233,900 | 0 | 79,300 |
| 2024-08-30 | 0 | 324,800 | 0 | 234,800 | 0 | 90,000 |
| 2024-08-23 | 0 | 323,100 | 0 | 237,800 | 0 | 85,300 |
| 2024-08-16 | 0 | 324,500 | 0 | 238,700 | 0 | 85,800 |
| 2024-08-09 | 0 | 290,800 | 0 | 221,600 | 0 | 69,200 |
| 2024-08-02 | 0 | 333,000 | 0 | 251,400 | 0 | 81,600 |
| 2024-07-26 | 0 | 335,600 | 0 | 250,700 | 0 | 84,900 |
| 2024-07-19 | 0 | 335,100 | 0 | 251,500 | 0 | 83,600 |
| 2024-07-12 | 0 | 319,900 | 0 | 244,800 | 0 | 75,100 |
| 2024-07-05 | 0 | 317,900 | 0 | 244,300 | 0 | 73,600 |
| 2024-06-28 | 0 | 302,900 | 0 | 232,700 | 0 | 70,200 |
| 2024-06-21 | 0 | 321,200 | 0 | 232,700 | 0 | 88,500 |
| 2024-06-14 | 0 | 322,500 | 0 | 231,300 | 0 | 91,200 |
| 2024-06-07 | 0 | 304,100 | 0 | 208,000 | 0 | 96,100 |
| 2024-05-31 | 0 | 299,800 | 0 | 199,800 | 0 | 100,000 |
| 2024-05-24 | 0 | 299,500 | 0 | 187,800 | 0 | 111,700 |
| 2024-05-17 | 0 | 279,100 | 0 | 166,600 | 0 | 112,500 |
| 2024-05-10 | 0 | 286,200 | 0 | 167,100 | 0 | 119,100 |
| 2024-05-02 | 0 | 286,000 | 0 | 167,800 | 0 | 118,200 |
| 2024-04-26 | 0 | 285,100 | 0 | 167,800 | 0 | 117,300 |
| 2024-04-19 | 0 | 278,100 | 0 | 161,800 | 0 | 116,300 |
| 2024-04-12 | 0 | 283,500 | 0 | 160,500 | 0 | 123,000 |
| 2024-04-05 | 0 | 281,100 | 0 | 155,400 | 0 | 125,700 |
| 2024-03-29 | 0 | 294,300 | 0 | 158,600 | 0 | 135,700 |
| 2024-03-22 | 0 | 267,300 | 0 | 152,000 | 0 | 115,300 |
| 2024-03-15 | 0 | 307,500 | 0 | 150,700 | 0 | 156,800 |
| 2024-03-08 | 0 | 312,000 | 0 | 151,600 | 0 | 160,400 |
| 2024-03-01 | 0 | 302,100 | 0 | 142,100 | 0 | 160,000 |
| 2024-02-22 | 0 | 296,900 | 0 | 143,400 | 0 | 153,500 |
| 2024-02-16 | 0 | 292,400 | 0 | 142,000 | 0 | 150,400 |
| 2024-02-09 | 0 | 303,600 | 0 | 152,900 | 0 | 150,700 |
| 2024-02-02 | 0 | 303,800 | 0 | 152,300 | 0 | 151,500 |
| 2024-01-26 | 0 | 308,900 | 0 | 153,000 | 0 | 155,900 |
| 2024-01-19 | 0 | 302,700 | 0 | 148,000 | 0 | 154,700 |
| 2024-01-12 | 0 | 298,700 | 0 | 143,500 | 0 | 155,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20241129 | 18:00 | ストライダーズ | 当社連結子会社における資金の借入に関するお知らせ |
| 20241101 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240827 | 16:00 | ストライダーズ | 役員持株会設立に関するお知らせ |
| 20240823 | 15:00 | ストライダーズ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240823 | 15:00 | ストライダーズ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240802 | 15:00 | ストライダーズ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 17:00 | ストライダーズ | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
| 20240514 | 17:00 | ストライダーズ | 定款一部変更に関するお知らせ |
| 20240501 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | ストライダーズ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9816 | 1 | 株式会社ストライダーズ | 2024-12-21 15:27:15 |
| 9816 | 2 | 投資事業｜ストライダーズ | 2024-07-02 23:32:37 |
| 9816 | 2 | IR｜Striders | 2024-06-18 10:25:31 |
| 9816 | 2 | 免責事項｜ストライダーズ | 2024-06-14 16:21:48 |
| 9816 | 2 | よくあるご質問｜ストライダーズ | 2024-06-14 16:21:46 |
| 9816 | 2 | 電子公告｜ストライダーズ | 2024-06-14 16:21:44 |
| 9816 | 2 | 株主優待 | 2024-06-14 16:21:43 |
| 9816 | 2 | 株式情報｜ストライダーズ | 2024-06-14 16:21:41 |
| 9816 | 2 | ＩＲカレンダー｜ストライダーズ | 2024-06-14 16:21:39 |
| 9816 | 2 | 財務データ｜ストライダーズ | 2024-06-14 16:21:37 |