イベントチャート

2019/12/06~2020/05/11

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2020
05/11260,700263,600254,500260,800+2.72%1,067625億6800万+14.06%
05/08235,800256,900235,800253,900+8.37%1,753609億1264万+11.37%
05/07233,500237,900233,400234,300-0.51%696562億1044万+3.03%
05/01236,700240,000235,000235,500-0.51%563564億9833万+3.59%
04/30238,500239,800233,700236,700+1.37%507567億8622万+4.14%
04/28250,000250,000232,700233,500-2.83%887560億1851万+2.67%
04/27238,500241,400234,400240,300+0.88%974576億4989万+6.21%
04/24235,200240,000231,900238,200+1.15%1,057571億4608万+6.21%
04/23224,000236,000223,500235,500+5.32%1,392564億9833万+6.23%
04/22224,600226,500222,100223,600-0.49%1,041536億4342万+1.31%
04/21233,200234,100222,000224,700-3.56%993539億732万+1.65%
04/20233,300234,900230,100233,0000%652558億9856万+5.01%
04/17225,400234,200225,300233,000+3.46%1,155558億9856万+4.82%
04/16215,200225,500210,800225,200+3.21%1,932540億2728万+0.69%
04/16(IR情報)9:00 2020年2月期(第13期)決算説明資料
04/15228,400228,400216,100218,200-2.94%1,528523億4792万-3.58%
04/14(IR情報)15:00 2020年2月期決算短信(REIT)
04/14224,700227,800220,200224,800+1.08%753539億3131万-2.02%
04/13222,500229,500219,200222,400+0.09%933533億5553万-4.31%
04/10217,600222,200212,100222,200+2.35%1,219533億755万-6.05%
04/09228,400228,500214,900217,100-2.82%1,544520億8402万-10%
04/08225,400228,900211,500223,400-0.84%1,385535億9544万-9.09%
04/07212,500230,900212,500225,300+10.6%1,580540億5127万-9.85%
04/06201,700214,700200,200203,700-0.29%1,707488億6925万-19.78%
04/03211,700214,600200,300204,300-5.72%1,805490億1320万-21.09%
04/02224,800225,000211,000216,700-5.7%1,720519億8806万-18.13%
04/01(IR情報)15:00 資産運用会社における取締役の就任に関するお知らせ
04/01242,600242,600223,200229,800-5.9%1,897551億3085万-15.13%
03/31(IR情報)15:15 資産運用会社における取締役の退任に関するお知らせ
03/31239,000248,000230,200244,200+1.83%1,951585億8553万-11.72%
03/30220,000239,800218,200239,800+3.18%1,773575億2993万-15.03%
03/27230,600238,000217,200232,400-0.68%2,018557億5461万-19.3%
03/26235,000243,200225,000234,000-2.62%3,542561億3847万-20.39%
03/25244,200245,000226,400240,300+17.68%3,157576億4989万-19.84%
03/24202,300231,000191,800204,200+6.91%3,388489億8921万-33.1%
03/23181,400198,800178,000191,000+10.02%3,061458億2242万-38.83%
03/19206,400215,500165,900173,600-17.61%4,087416億4802万-45.71%
03/18235,300249,900210,700210,700-9.22%1,641505億4861万-35.76%
03/17228,600238,900221,200232,100-5.54%1,715556億8264万-30.65%
03/16243,600264,900237,000245,700+1.03%1,838589億4539万-27.83%
03/13222,100249,500217,100243,200-8.95%4,509583億4562万-29.6%
03/12289,900289,900264,900267,100-8.24%2,326640億7942万-23.83%
03/11309,000310,000290,200291,100-1.95%1,404698億3721万-17.93%
03/10269,100296,900269,100296,900-0.74%2,030712億2868万-17.03%
03/09314,500316,500296,500299,100-7.97%1,781717億5648万-17.16%
03/06340,000340,000325,000325,000-4.41%926779億7010万-10.71%
03/05335,500341,000330,000340,000+3.03%917815億6872万-7.04%
03/04327,500332,000321,500330,000+0.61%817791億6964万-10.04%
03/03(IR情報)15:00 資産の譲渡完了に関するお知らせ(MY厚木ビル)
03/03339,500341,500328,000328,000+0.77%1,048786億8982万-10.87%
03/02315,000333,500315,000325,500-0.76%1,258780億9005万-11.87%
02/28(IR情報)15:00 物件取得に関する優先交渉権の取得に関するお知らせ(リードシー千葉駅前ビル)
02/28328,000347,000321,000328,000-6.02%2,935786億8982万-11.5%
02/27354,000358,000347,000349,000-5.29%2,651837億2789万-6.11%
02/26370,500374,500366,000368,500-1.99%2,150884億609万-0.89%
02/25366,000380,000365,500376,000-2.21%1,458902億540万+1.31%
02/21384,500386,000384,000384,500+0.13%548922億4462万+3.92%
02/20(IR情報)15:00 「CASBEE(建築環境総合性能評価システム)-不動産」による評価認証の取得に関するお知らせ
02/20382,000384,500381,000384,000+0.79%408921億2467万+4.22%
02/19380,000382,500378,000381,000+0.26%542914億494万+3.85%
02/18378,000380,000376,000380,000+0.93%362911億6504万+3.95%
02/17379,000379,500375,500376,500-0.66%318903億2536万+3.38%
02/14378,500381,500378,500379,000-0.26%277909億2513万+4.37%
02/13382,000382,000378,500380,000+0.4%434911億6504万+5.04%
02/12380,000381,500378,500378,5000%385908億517万+4.92%
02/12(空売り報告)J.P. MORGAN SECURITIES PLC 681株(0.28%)-0.26%義務消失
02/10375,500379,500374,500378,500+0.8%349908億517万+5.13%
02/07371,000377,500370,500375,500+1.21%650900億8545万+4.54%
02/06374,500375,500371,000371,000-0.67%560890億586万+3.49%
02/06(空売り報告)J.P. MORGAN SECURITIES PLC 1,308株(0.54%)新規
02/05369,000374,000367,500373,500+1.49%597896億563万+4.35%
02/04368,500369,500367,000368,000-0.54%328882億8614万+3.03%
02/03372,500375,000370,000370,000-1.99%912887億6596万+3.85%
01/31372,500379,000372,000377,500+1.34%748905億6527万+6.27%
01/30(IR情報)13:00 「CASBEE(建築環境総合性能評価システム)-ウェルネスオフィス」による評価認証の取得に関するお知らせ
01/30368,000374,000368,000372,500+0.95%585893億6573万+5.27%
01/29370,000371,500367,000369,000+0.68%566885億2605万+4.66%
01/28359,500369,000357,000366,500+1.95%946879億2628万+4.26%
01/27361,500361,500358,500359,500-0.55%503862億4692万+2.57%
01/24357,500362,500354,500361,500+1.12%940867億2674万+3.36%
01/23355,500357,500353,500357,500+0.7%806857億6711万+2.48%
01/22352,500355,000352,000355,000+0.85%597851億6734万+1.91%
01/21351,000352,500350,000352,000+0.28%392844億4761万+1.18%
01/20350,500352,500349,000351,000+0.86%724842億770万+1.02%
01/17347,000348,500345,000348,000+0.72%704834億8798万+0.26%
01/16345,500348,500344,000345,500+0.14%603828億8821万-0.41%
01/15345,500346,500344,000345,000-0.86%649827億6826万-0.51%
01/14352,500352,500344,500348,000+0.72%708834億8798万+0.36%
01/10349,000350,000345,000345,500-1.29%766828億8821万-0.31%
01/09352,000352,000346,000350,000+1.45%889839億6780万+0.97%
01/08356,000357,500345,000345,000-2.82%1,400827億6826万-0.47%
01/07359,000359,000355,000355,000-1.39%1,221851億6734万+2.35%
01/06357,000361,500356,500360,000+0.56%906863億6688万+3.87%
2019
12/30359,500361,500358,000358,0000%775858億8706万+3.45%
12/27358,000360,000355,500358,000+0.42%711858億8706万+3.63%
12/26354,000357,000350,500356,500+0.42%805855億2720万+3.39%
12/25347,500356,000347,000355,000+2.75%1,227851億6734万+3.09%
12/24(IR情報)12:00 資産(匿名組合出資持分)の取得完了に関するお知らせ(神楽坂興業合同会社)
12/24344,500348,000344,000345,500+0.58%938828億8821万+0.4%
12/23(IR情報)17:30 資産(匿名組合出資持分)の取得に関するお知らせ(神楽坂興業合同会社)
12/23342,500345,500341,500343,500+0.15%763824億839万-0.02%
12/20342,000346,000342,000343,000+0.59%1,112822億8844万-0.01%
12/19342,500342,500338,500341,000-0.44%938818億862万-0.4%
12/18341,000344,500338,500342,500+0.44%1,106821億6849万+0.29%
12/17340,500342,500336,500341,000+0.15%855818億862万+0.16%
12/16341,500343,500339,000340,500+0.29%827816億8867万+0.25%
12/13(IR情報)15:00 物件取得に関する優先交渉権の取得に関するお知らせ(神楽坂プラザビル)
12/13344,000344,000335,500339,500-1.59%1,034814億4876万+0.06%
12/12344,000347,000341,000345,000+0.58%1,042827億6826万+1.81%
12/11341,000345,000337,000343,000+0.59%1,163822億8844万+1.31%
12/10343,500343,500340,000341,000-0.44%659818億862万+0.8%
12/09344,500345,000341,000342,500-0.29%527821億6849万+1.27%
12/06(IR情報)16:00 物件取得に関する優先交渉権の取得に関するお知らせ(倉持ビルディング第一)
12/06341,000345,000339,000343,500+0.44%609824億839万+1.6%