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 | 336 | 343 | 332 | 332 | 51,600 | -2 | 99% | 99% | 65% | ▼▼▼ | 102% | 112% | 136% | 88% | 100% |
20250311 | 327 | 335 | 320 | 334 | 106,800 | 2 | 101% | 102% | 207% | ▲ | 101% | 111% | 135% | 88% | 101% |
20250312 | 333 | 340 | 333 | 337 | 30,100 | 3 | 101% | 101% | 28% | ▲▲ | 100% | 110% | 141% | 89% | 102% |
20250313 | 340 | 342 | 337 | 340 | 34,600 | 3 | 101% | 100% | 115% | ▲▲▲ | 105% | 110% | 141% | 90% | 102% |
20250314 | 341 | 360 | 341 | 357 | 188,200 | 17 | 105% | 105% | 544% | ▲▲▲▲ | 103% | 106% | 134% | 94% | 108% |
20250317 | 357 | 367 | 355 | 366 | 81,200 | 9 | 103% | 103% | 43% | ▲▲▲▲▲ | 101% | 103% | 131% | 97% | 110% |
20250318 | 367 | 376 | 362 | 369 | 119,200 | 3 | 101% | 101% | 147% | ▲▲▲▲▲▲ | 101% | 118% | 130% | 98% | 111% |
20250319 | 368 | 378 | 367 | 373 | 113,500 | 4 | 101% | 101% | 95% | ▲▲▲▲▲▲▲ | 100% | 116% | 128% | 99% | 112% |
20250321 | 375 | 379 | 371 | 374 | 94,800 | 1 | 100% | 100% | 84% | ▲▲▲▲▲▲▲▲ | 102% | 120% | 129% | 99% | 113% |
20250324 | 371 | 381 | 371 | 379 | 139,000 | 5 | 101% | 102% | 147% | ▲▲▲▲▲▲▲▲▲ | 100% | 117% | 127% | 100% | 114% |
20250325 | 379 | 379 | 370 | 378 | 66,100 | -1 | 100% | 100% | 48% | ▼ | 101% | 103% | 112% | 100% | 114% |
20250326 | 430 | 439 | 411 | 434 | 3,125,000 | 56 | 115% | 101% | 4728% | ▲ | 101% | 103% | 111% | 100% | 131% |
20250327 | 431 | 443 | 425 | 435 | 604,200 | 1 | 100% | 101% | 19% | ▲▲ | 102% | 102% | 108% | 100% | 131% |
20250328 | 435 | 450 | 425 | 444 | 686,500 | 9 | 102% | 102% | 114% | ▲▲▲ | 100% | 98% | 91% | 100% | 134% |
20250331 | 444 | 459 | 440 | 443 | 488,900 | -1 | 100% | 100% | 71% | ▼ | 100% | 98% | 91% | 100% | 133% |
20250401 | 443 | 454 | 439 | 445 | 241,400 | 2 | 100% | 100% | 49% | ▲ | 100% | 97% | 91% | 100% | 134% |
20250402 | 446 | 451 | 440 | 445 | 142,500 | 0 | 100% | 100% | 59% | -- | 98% | 103% | 93% | 100% | 134% |
20250403 | 437 | 442 | 425 | 430 | 359,800 | -15 | 97% | 98% | 252% | ▼ | 103% | 114% | 96% | 97% | 130% |
20250404 | 422 | 446 | 413 | 435 | 978,200 | 5 | 101% | 103% | 272% | ▲ | 104% | 115% | 97% | 98% | 131% |
20250408 | 416 | 436 | 413 | 432 | 165,000 | -3 | 99% | 104% | 17% | ▼ | 100% | 110% | 95% | 97% | 130% |
20250409 | 427 | 433 | 417 | 429 | 178,800 | -3 | 99% | 100% | 108% | ▼▼ | 101% | 88% | 91% | 96% | 128% |
20250410 | 445 | 456 | 438 | 450 | 175,500 | 21 | 105% | 101% | 98% | ▲ | 107% | 84% | 84% | 100% | 134% |
20250411 | 450 | 480 | 450 | 480 | 275,100 | 30 | 107% | 107% | 157% | ▲▲ | 98% | 79% | 79% | 100% | 141% |
20250414 | 481 | 483 | 468 | 469 | 208,800 | -11 | 98% | 98% | 76% | ▼ | 93% | 90% | 90% | 98% | 131% |
20250415 | 421 | 422 | 392 | 393 | 742,700 | -76 | 84% | 93% | 356% | ▼▼ | 94% | 95% | 98% | 82% | 107% |
20250416 | 393 | 394 | 364 | 369 | 415,200 | -24 | 94% | 94% | 56% | ▼▼▼ | 104% | 102% | 105% | 77% | 100% |
20250417 | 365 | 380 | 363 | 380 | 196,700 | 11 | 103% | 104% | 47% | ▲ | 99% | 106% | 102% | 79% | 103% |
20250418 | 381 | 385 | 374 | 379 | 155,300 | -1 | 100% | 99% | 79% | ▼ | 99% | 108% | 104% | 79% | 103% |
20250421 | 375 | 379 | 367 | 373 | 147,400 | -6 | 98% | 99% | 95% | ▼▼ | 102% | 102% | 106% | 78% | 101% |
20250422 | 367 | 374 | 367 | 373 | 70,300 | 0 | 100% | 102% | 48% | -- | 99% | 101% | 104% | 78% | 101% |
20250423 | 374 | 375 | 364 | 369 | 132,900 | -4 | 99% | 99% | 189% | ▼ | 110% | 101% | 106% | 77% | 100% |
20250424 | 369 | 427 | 360 | 405 | 1,829,600 | 36 | 110% | 110% | 1377% | ▲ | 97% | 97% | 102% | 84% | 110% |
20250425 | 381 | 384 | 370 | 370 | 697,000 | -35 | 91% | 97% | 38% | ▼ | 101% | 99% | 106% | 77% | 100% |
20250428 | 371 | 379 | 369 | 376 | 139,500 | 6 | 102% | 101% | 20% | ▲ | 97% | 97% | 105% | 78% | 102% |
20250430 | 383 | 383 | 372 | 373 | 86,300 | -3 | 99% | 97% | 62% | ▼ | 99% | 100% | 108% | 78% | 101% |
20250501 | 373 | 376 | 369 | 369 | 78,400 | -4 | 99% | 99% | 91% | ▼▼ | 99% | 102% | 109% | 77% | 100% |
20250502 | 370 | 371 | 362 | 367 | 99,300 | -2 | 99% | 99% | 127% | ▼▼▼ | 101% | 103% | 110% | 76% | 100% |
20250507 | 366 | 372 | 365 | 368 | 50,300 | 1 | 100% | 101% | 51% | ▲ | 100% | 102% | 109% | 77% | 100% |
20250508 | 370 | 377 | 367 | 371 | 66,700 | 3 | 101% | 100% | 133% | ▲▲ | 101% | 102% | 109% | 77% | 101% |
20250509 | 371 | 375 | 369 | 373 | 45,100 | 2 | 101% | 101% | 68% | ▲▲▲ | 100% | 102% | 107% | 78% | 102% |
20250512 | 377 | 381 | 376 | 378 | 80,500 | 5 | 101% | 100% | 178% | ▲▲▲▲ | 99% | 103% | 107% | 79% | 103% |
20250513 | 380 | 380 | 373 | 377 | 43,200 | -1 | 100% | 99% | 54% | ▼ | 100% | 103% | 107% | 79% | 103% |
20250514 | 379 | 379 | 373 | 379 | 60,500 | 2 | 101% | 100% | 140% | ▲ | 98% | 103% | 108% | 81% | 103% |
20250515 | 376 | 380 | 370 | 370 | 102,100 | -9 | 98% | 98% | 169% | ▼ | 103% | 103% | 109% | 91% | 101% |
20250516 | 373 | 391 | 367 | 384 | 188,100 | 14 | 104% | 103% | 184% | ▲ | 102% | 102% | 106% | 95% | 105% |
20250519 | 381 | 390 | 380 | 390 | 56,000 | 6 | 102% | 102% | 30% | ▲▲ | 99% | 99% | 103% | 96% | 106% |
20250520 | 393 | 399 | 388 | 388 | 94,000 | -2 | 99% | 99% | 168% | ▼ | 97% | 103% | 105% | 96% | 106% |
20250521 | 385 | 390 | 374 | 375 | 132,300 | -13 | 97% | 97% | 141% | ▼▼ | 102% | 108% | 108% | 93% | 102% |
20250522 | 375 | 385 | 375 | 384 | 34,700 | 9 | 102% | 102% | 26% | ▲ | 101% | 105% | 103% | 95% | 105% |
20250523 | 385 | 392 | 385 | 388 | 38,000 | 4 | 101% | 101% | 110% | ▲▲ | 99% | 103% | 0% | 96% | 106% |
20250526 | 391 | 391 | 386 | 386 | 24,500 | -2 | 99% | 99% | 64% | ▼ | 102% | 102% | 0% | 95% | 105% |
20250527 | 389 | 399 | 389 | 395 | 110,300 | 9 | 102% | 102% | 450% | ▲ | 100% | 98% | 0% | 100% | 108% |
20250528 | 403 | 414 | 397 | 404 | 134,300 | 9 | 102% | 100% | 122% | ▲▲ | 98% | 95% | 0% | 100% | 110% |
20250529 | 410 | 410 | 398 | 403 | 49,500 | -1 | 100% | 98% | 37% | ▼ | 99% | 100% | 0% | 100% | 110% |
20250530 | 403 | 403 | 398 | 398 | 32,600 | -5 | 99% | 99% | 66% | ▼▼ | 96% | 99% | 0% | 99% | 108% |
20250602 | 408 | 408 | 393 | 393 | 42,400 | -5 | 99% | 96% | 130% | ▼▼▼ | 98% | 100% | 0% | 97% | 107% |
20250603 | 397 | 397 | 386 | 391 | 50,500 | -2 | 99% | 98% | 119% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 106% |
20250604 | 391 | 396 | 391 | 391 | 23,800 | 0 | 100% | 100% | 47% | -- | 104% | 0% | 0% | 97% | 106% |
20250605 | 391 | 405 | 391 | 405 | 49,900 | 14 | 104% | 104% | 210% | ▲ | 99% | 0% | 0% | 100% | 109% |
20250606 | 402 | 404 | 398 | 398 | 29,200 | -7 | 98% | 99% | 59% | ▼ | % | % | % | 98% | 108% |
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 | 31,700 | 512,100 | 0 | 94,500 | 31,700 | 417,600 |
2025-05-23 | 33,000 | 569,100 | 0 | 107,900 | 33,000 | 461,200 |
2025-05-16 | 37,100 | 606,200 | 0 | 113,600 | 37,100 | 492,600 |
2025-05-09 | 34,000 | 656,000 | 0 | 123,300 | 34,000 | 532,700 |
2025-05-02 | 35,500 | 660,100 | 0 | 123,000 | 35,500 | 537,100 |
2025-04-25 | 55,800 | 667,600 | 0 | 124,600 | 55,800 | 543,000 |
2025-04-18 | 53,600 | 547,100 | 0 | 95,500 | 53,600 | 451,600 |
2025-04-11 | 169,200 | 407,700 | 0 | 67,100 | 169,200 | 340,600 |
2025-04-04 | 182,300 | 466,100 | 0 | 155,100 | 182,300 | 311,000 |
2025-03-28 | 415,400 | 500,100 | 0 | 162,200 | 415,400 | 337,900 |
2025-03-21 | 39,900 | 496,900 | 0 | 185,900 | 39,900 | 311,000 |
2025-03-14 | 33,400 | 473,800 | 0 | 203,000 | 33,400 | 270,800 |
2025-03-07 | 33,600 | 502,500 | 0 | 195,800 | 33,600 | 306,700 |
2025-02-28 | 25,400 | 479,000 | 0 | 113,200 | 25,400 | 365,800 |
2025-02-21 | 48,700 | 429,500 | 0 | 62,500 | 48,700 | 367,000 |
2025-02-14 | 34,400 | 408,300 | 0 | 89,400 | 34,400 | 318,900 |
2025-02-07 | 19,600 | 380,900 | 0 | 72,900 | 19,600 | 308,000 |
2025-01-31 | 22,700 | 460,800 | 0 | 98,800 | 22,700 | 362,000 |
2025-01-24 | 25,000 | 491,900 | 0 | 101,100 | 25,000 | 390,800 |
2025-01-17 | 27,000 | 532,000 | 100 | 113,200 | 26,900 | 418,800 |
2025-01-10 | 20,800 | 489,100 | 0 | 106,300 | 20,800 | 382,800 |
2024-12-27 | 17,600 | 561,200 | 0 | 107,300 | 17,600 | 453,900 |
2024-12-20 | 18,100 | 599,800 | 0 | 111,100 | 18,100 | 488,700 |
2024-12-13 | 17,300 | 630,100 | 0 | 112,800 | 17,300 | 517,300 |
2024-12-06 | 18,100 | 646,300 | 0 | 114,800 | 18,100 | 531,500 |
2024-11-29 | 21,800 | 673,900 | 0 | 111,500 | 21,800 | 562,400 |
2024-11-22 | 21,200 | 731,800 | 0 | 159,300 | 21,200 | 572,500 |
2024-11-15 | 22,600 | 836,400 | 0 | 162,500 | 22,600 | 673,900 |
2024-11-08 | 33,600 | 892,400 | 0 | 140,900 | 33,600 | 751,500 |
2024-11-01 | 33,300 | 883,000 | 0 | 140,200 | 33,300 | 742,800 |
2024-10-25 | 31,600 | 909,700 | 0 | 150,600 | 31,600 | 759,100 |
2024-10-18 | 38,100 | 890,300 | 0 | 152,300 | 38,100 | 738,000 |
2024-10-11 | 32,800 | 882,500 | 0 | 164,000 | 32,800 | 718,500 |
2024-10-04 | 38,200 | 773,800 | 0 | 150,200 | 38,200 | 623,600 |
2024-09-27 | 33,100 | 747,100 | 0 | 184,800 | 33,100 | 562,300 |
2024-09-20 | 39,300 | 786,900 | 0 | 144,600 | 39,300 | 642,300 |
2024-09-13 | 35,600 | 924,800 | 0 | 165,400 | 35,600 | 759,400 |
2024-09-06 | 40,300 | 855,300 | 0 | 172,600 | 40,300 | 682,700 |
2024-08-30 | 61,100 | 864,900 | 0 | 185,200 | 61,100 | 679,700 |
2024-08-23 | 38,600 | 607,700 | 0 | 114,800 | 38,600 | 492,900 |
2024-08-16 | 39,400 | 648,500 | 0 | 130,400 | 39,400 | 518,100 |
2024-08-09 | 44,400 | 703,800 | 0 | 158,500 | 44,400 | 545,300 |
2024-08-02 | 92,200 | 964,200 | 0 | 220,900 | 92,200 | 743,300 |
2024-07-26 | 167,200 | 972,200 | 0 | 254,400 | 167,200 | 717,800 |
2024-07-19 | 352,200 | 996,900 | 0 | 290,200 | 352,200 | 706,700 |
2024-07-12 | 13,900 | 405,900 | 0 | 106,800 | 13,900 | 299,100 |
2024-07-05 | 13,500 | 497,600 | 0 | 149,600 | 13,500 | 348,000 |
2024-06-28 | 10,500 | 504,900 | 0 | 149,700 | 10,500 | 355,200 |
2024-06-21 | 11,000 | 533,100 | 0 | 182,900 | 11,000 | 350,200 |
2024-06-14 | 12,700 | 556,100 | 0 | 191,200 | 12,700 | 364,900 |
2024-06-07 | 11,700 | 530,100 | 0 | 159,100 | 11,700 | 371,000 |
2024-05-31 | 8,600 | 537,400 | 0 | 158,900 | 8,600 | 378,500 |
2024-05-24 | 8,500 | 619,300 | 0 | 158,200 | 8,500 | 461,100 |
2024-05-17 | 8,400 | 624,400 | 0 | 159,100 | 8,400 | 465,300 |
2024-05-10 | 7,500 | 632,400 | 0 | 163,200 | 7,500 | 469,200 |
2024-05-02 | 9,500 | 645,000 | 0 | 162,900 | 9,500 | 482,100 |
2024-04-26 | 7,500 | 636,700 | 0 | 166,100 | 7,500 | 470,600 |
2024-04-19 | 8,500 | 648,400 | 0 | 158,600 | 8,500 | 489,800 |
2024-04-12 | 8,000 | 655,400 | 0 | 134,600 | 8,000 | 520,800 |
2024-04-05 | 7,800 | 623,000 | 0 | 131,400 | 7,800 | 491,600 |
2024-03-29 | 8,000 | 605,800 | 0 | 128,000 | 8,000 | 477,800 |
2024-03-22 | 7,500 | 610,300 | 0 | 129,500 | 7,500 | 480,800 |
2024-03-15 | 8,400 | 609,400 | 0 | 128,400 | 8,400 | 481,000 |
2024-03-08 | 8,500 | 601,900 | 0 | 128,200 | 8,500 | 473,700 |
2024-03-01 | 19,500 | 607,400 | 0 | 112,000 | 19,500 | 495,400 |
2024-02-22 | 19,500 | 620,000 | 0 | 116,900 | 19,500 | 503,100 |
2024-02-16 | 17,400 | 624,700 | 0 | 118,800 | 17,400 | 505,900 |
2024-02-09 | 28,800 | 613,700 | 0 | 116,500 | 28,800 | 497,200 |
2024-02-02 | 29,200 | 623,100 | 0 | 127,700 | 29,200 | 495,400 |
2024-01-26 | 29,000 | 622,400 | 0 | 132,200 | 29,000 | 490,200 |
2024-01-19 | 30,200 | 660,400 | 0 | 147,100 | 30,200 | 513,300 |
2024-01-12 | 35,600 | 671,700 | 0 | 151,900 | 35,600 | 519,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-27 | Nomura International plc | 74,795 | 0.43% | ▼ | -13,012 | 389 | 399 | 389 | 395 | 110,300 |
2025-05-23 | Nomura International plc | 87,807 | 0.51% | ▲ | 7,312 | 385 | 392 | 385 | 388 | 38,000 |
2025-05-22 | Nomura International plc | 80,495 | 0.47% | ▼ | -19,215 | 375 | 385 | 375 | 384 | 34,700 |
2025-05-15 | Nomura International plc | 99,710 | 0.58% | ▼ | -10,041 | 376 | 380 | 370 | 370 | 102,100 |
2025-05-12 | Barclays Capital Securities Ltd | 80,400 | 0.47% | ▼ | -4,900 | 377 | 381 | 376 | 378 | 80,500 |
2025-05-12 | Nomura International plc | 109,751 | 0.64% | ▼ | -10,984 | 377 | 381 | 376 | 378 | 80,500 |
2025-05-09 | Barclays Capital Securities Ltd | 85,300 | 0.50% | ▲ | 1,900 | 371 | 375 | 369 | 373 | 45,100 |
2025-05-01 | Barclays Capital Securities Ltd | 83,400 | 0.49% | ▼ | -15,400 | 373 | 376 | 369 | 369 | 78,400 |
2025-04-28 | UBS AG | 79,900 | 0.46% | ▼ | -8,500 | 371 | 379 | 369 | 376 | 139,500 |
2025-04-25 | Barclays Capital Securities Ltd | 98,800 | 0.58% | ▲ | 381 | 384 | 370 | 370 | 697,000 | |
2025-04-25 | UBS AG | 88,400 | 0.51% | ▲ | 381 | 384 | 370 | 370 | 697,000 | |
2025-04-24 | Nomura International plc | 120,735 | 0.70% | ▲ | 27,309 | 369 | 427 | 360 | 405 | 1,829,600 |
2025-04-23 | Nomura International plc | 93,426 | 0.54% | ▲ | 374 | 375 | 364 | 369 | 132,900 | |
2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 83,500 | 0.49% | ▼ | -1,800 | 288 | 290 | 285 | 287 | 30,400 |
2024-11-11 | UBS AG | 80,600 | 0.47% | ▼ | -14,500 | 285 | 297 | 284 | 292 | 93,300 |
2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 85,300 | 0.50% | ▲ | 700 | 288 | 288 | 278 | 284 | 30,000 |
2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 84,600 | 0.49% | ▼ | -1,100 | 286 | 289 | 285 | 288 | 32,800 |
2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 85,700 | 0.50% | ▲ | 284 | 284 | 278 | 278 | 41,800 | |
2024-10-16 | UBS AG | 95,100 | 0.55% | ▼ | -16,100 | 282 | 294 | 278 | 292 | 324,200 |
2024-10-15 | UBS AG | 111,200 | 0.65% | ▲ | 300 | 301 | 286 | 290 | 378,100 | |
2024-09-19 | UBS AG | 58,600 | 0.34% | ▼ | -42,600 | 292 | 299 | 289 | 296 | 158,100 |
2024-09-13 | UBS AG | 101,200 | 0.59% | ▼ | -13,600 | 284 | 295 | 284 | 291 | 145,800 |
2024-09-10 | UBS AG | 114,800 | 0.67% | ▼ | -9,600 | 284 | 304 | 278 | 287 | 644,300 |
2024-09-09 | UBS AG | 124,400 | 0.73% | ▲ | 40,200 | 269 | 291 | 269 | 282 | 748,100 |
2024-08-30 | UBS AG | 84,200 | 0.49% | ▼ | -3,600 | 284 | 286 | 279 | 281 | 166,000 |
2024-08-29 | UBS AG | 87,800 | 0.51% | ▲ | 291 | 291 | 279 | 281 | 445,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:05 |
1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:04 |
1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:03 |
1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:02 |
1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:01 |
1418 | 2 | 財務情報 | インターライフホールディングス株式会社 | 2024-06-18 10:41:00 |
1418 | 2 | 財務情報 | インターライフホールディングス株式会社 | 2024-06-18 10:40:59 |
1418 | 2 | コーポレートガバナンス | インターライフホールディングス株式会社 | 2024-06-18 10:40:58 |
1418 | 2 | 電子公告 | インターライフホールディングス株式会社 | 2024-06-14 08:56:36 |
1418 | 2 | 免責事項 | インターライフホールディングス株式会社 | 2024-06-14 08:56:35 |