| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,320 | 2,353 | 2,279 | 2,334 | 17,600 | -34 | 99% | 101% | 98% | ▼▼ | 102% | 105% | 108% | 98% | 115% |
| 20240726 | 2,334 | 2,398 | 2,330 | 2,385 | 12,400 | 51 | 102% | 102% | 70% | ▲ | 102% | 100% | 105% | 100% | 118% |
| 20240729 | 2,385 | 2,425 | 2,361 | 2,424 | 13,200 | 39 | 102% | 102% | 106% | ▲▲ | 99% | 91% | 104% | 100% | 120% |
| 20240730 | 2,420 | 2,420 | 2,371 | 2,404 | 10,400 | -20 | 99% | 99% | 79% | ▼ | 103% | 89% | 105% | 99% | 119% |
| 20240731 | 2,390 | 2,470 | 2,377 | 2,454 | 14,300 | 50 | 102% | 103% | 138% | ▲ | 97% | 95% | 103% | 100% | 121% |
| 20240801 | 2,454 | 2,454 | 2,311 | 2,388 | 12,700 | -66 | 97% | 97% | 89% | ▼ | 94% | 100% | 108% | 97% | 118% |
| 20240802 | 2,338 | 2,348 | 2,183 | 2,208 | 20,600 | -180 | 92% | 94% | 162% | ▼▼ | 97% | 117% | 126% | 90% | 109% |
| 20240805 | 2,000 | 2,150 | 1,920 | 1,936 | 40,500 | -272 | 88% | 97% | 197% | ▼▼▼ | 101% | 113% | 121% | 79% | 100% |
| 20240806 | 2,116 | 2,198 | 2,045 | 2,127 | 19,300 | 191 | 110% | 101% | 48% | ▲ | 110% | 113% | 120% | 87% | 110% |
| 20240807 | 2,125 | 2,374 | 2,125 | 2,332 | 13,700 | 205 | 110% | 110% | 71% | ▲▲ | 99% | 107% | 111% | 95% | 120% |
| 20240808 | 2,297 | 2,303 | 2,266 | 2,280 | 9,000 | -52 | 98% | 99% | 66% | ▼ | 104% | 110% | 114% | 93% | 118% |
| 20240809 | 2,241 | 2,373 | 2,213 | 2,341 | 11,600 | 61 | 103% | 104% | 129% | ▲ | 101% | 103% | 107% | 95% | 121% |
| 20240813 | 2,388 | 2,465 | 2,375 | 2,401 | 27,300 | 60 | 103% | 101% | 235% | ▲▲ | 100% | 102% | 106% | 98% | 124% |
| 20240814 | 2,408 | 2,431 | 2,380 | 2,410 | 12,900 | 9 | 100% | 100% | 47% | ▲▲▲ | 104% | 105% | 108% | 98% | 124% |
| 20240815 | 2,361 | 2,470 | 2,356 | 2,456 | 26,400 | 46 | 102% | 104% | 205% | ▲▲▲▲ | 99% | 102% | 104% | 100% | 127% |
| 20240816 | 2,472 | 2,498 | 2,405 | 2,449 | 15,900 | -7 | 100% | 99% | 60% | ▼ | 100% | 103% | 105% | 100% | 126% |
| 20240819 | 2,431 | 2,600 | 2,402 | 2,440 | 40,200 | -9 | 100% | 100% | 253% | ▼▼ | 101% | 103% | 105% | 99% | 126% |
| 20240820 | 2,434 | 2,481 | 2,434 | 2,465 | 7,300 | 25 | 101% | 101% | 18% | ▲ | 102% | 103% | 103% | 100% | 127% |
| 20240821 | 2,444 | 2,525 | 2,444 | 2,485 | 6,600 | 20 | 101% | 102% | 90% | ▲▲ | 101% | 101% | 98% | 100% | 128% |
| 20240822 | 2,499 | 2,520 | 2,494 | 2,515 | 7,400 | 30 | 101% | 101% | 112% | ▲▲▲ | 99% | 98% | 96% | 100% | 130% |
| 20240823 | 2,519 | 2,534 | 2,470 | 2,500 | 8,300 | -15 | 99% | 99% | 112% | ▼ | 99% | 97% | 96% | 99% | 129% |
| 20240826 | 2,529 | 2,573 | 2,483 | 2,516 | 11,800 | 16 | 101% | 99% | 142% | ▲ | 99% | 99% | 95% | 100% | 130% |
| 20240827 | 2,547 | 2,563 | 2,497 | 2,517 | 9,000 | 1 | 100% | 99% | 76% | ▲▲ | 98% | 102% | 98% | 100% | 130% |
| 20240828 | 2,520 | 2,530 | 2,420 | 2,469 | 19,200 | -48 | 98% | 98% | 213% | ▼ | 98% | 104% | 115% | 98% | 128% |
| 20240829 | 2,469 | 2,490 | 2,405 | 2,430 | 12,500 | -39 | 98% | 98% | 65% | ▼▼ | 101% | 103% | 119% | 97% | 126% |
| 20240830 | 2,439 | 2,465 | 2,436 | 2,465 | 8,300 | 35 | 101% | 101% | 66% | ▲ | 102% | 99% | 118% | 98% | 127% |
| 20240902 | 2,480 | 2,519 | 2,466 | 2,518 | 10,900 | 53 | 102% | 102% | 131% | ▲▲ | 101% | 96% | 115% | 100% | 130% |
| 20240903 | 2,529 | 2,594 | 2,518 | 2,560 | 18,400 | 42 | 102% | 101% | 169% | ▲▲▲ | 100% | 96% | 115% | 100% | 120% |
| 20240904 | 2,523 | 2,527 | 2,430 | 2,512 | 22,700 | -48 | 98% | 100% | 123% | ▼ | 98% | 97% | 116% | 98% | 110% |
| 20240905 | 2,510 | 2,524 | 2,455 | 2,460 | 8,900 | -52 | 98% | 98% | 39% | ▼▼ | 96% | 85% | 115% | 96% | 108% |
| 20240906 | 2,524 | 2,524 | 2,418 | 2,418 | 11,700 | -42 | 98% | 96% | 131% | ▼▼▼ | 99% | 88% | 121% | 94% | 103% |
| 20240909 | 2,409 | 2,409 | 2,300 | 2,396 | 21,100 | -22 | 99% | 99% | 180% | ▼▼▼▼ | 98% | 89% | 118% | 94% | 100% |
| 20240910 | 2,477 | 2,477 | 2,390 | 2,430 | 12,300 | 34 | 101% | 98% | 58% | ▲ | 90% | 95% | 123% | 95% | 101% |
| 20240911 | 2,368 | 2,368 | 2,122 | 2,139 | 74,800 | -291 | 88% | 90% | 608% | ▼ | 97% | 105% | 134% | 84% | 100% |
| 20240912 | 2,177 | 2,180 | 2,049 | 2,103 | 35,100 | -36 | 98% | 97% | 47% | ▼▼ | 100% | 110% | 135% | 82% | 100% |
| 20240913 | 2,103 | 2,125 | 2,055 | 2,112 | 11,100 | 9 | 100% | 100% | 32% | ▲ | 101% | 108% | 131% | 83% | 100% |
| 20240917 | 2,169 | 2,216 | 2,124 | 2,199 | 30,100 | 87 | 104% | 101% | 271% | ▲▲ | 102% | 108% | 129% | 86% | 105% |
| 20240918 | 2,201 | 2,266 | 2,201 | 2,248 | 24,500 | 49 | 102% | 102% | 81% | ▲▲▲ | 101% | 110% | 126% | 88% | 107% |
| 20240919 | 2,257 | 2,310 | 2,232 | 2,285 | 15,100 | 37 | 102% | 101% | 62% | ▲▲▲▲ | 99% | 122% | 122% | 89% | 109% |
| 20240920 | 2,341 | 2,343 | 2,253 | 2,320 | 15,800 | 35 | 102% | 99% | 105% | ▲▲▲▲▲ | 101% | 125% | 122% | 91% | 110% |
| 20240924 | 2,337 | 2,398 | 2,305 | 2,353 | 19,000 | 33 | 101% | 101% | 120% | ▲▲▲▲▲▲ | 100% | 123% | 121% | 92% | 112% |
| 20240925 | 2,360 | 2,370 | 2,335 | 2,368 | 7,300 | 15 | 101% | 100% | 38% | ▲▲▲▲▲▲▲ | 104% | 118% | 118% | 93% | 113% |
| 20240926 | 2,396 | 2,480 | 2,390 | 2,480 | 29,300 | 112 | 105% | 104% | 401% | ▲▲▲▲▲▲▲▲ | 114% | 113% | 113% | 97% | 118% |
| 20240927 | 2,490 | 2,850 | 2,490 | 2,850 | 129,300 | 370 | 115% | 114% | 441% | ▲▲▲▲▲▲▲▲▲ | 102% | 96% | 98% | 100% | 136% |
| 20240930 | 2,859 | 2,996 | 2,850 | 2,914 | 68,700 | 64 | 102% | 102% | 53% | ▲▲▲▲▲▲▲▲▲▲ | 97% | 95% | 96% | 100% | 139% |
| 20241001 | 2,912 | 2,940 | 2,785 | 2,825 | 54,900 | -89 | 97% | 97% | 80% | ▼ | 98% | 98% | 97% | 97% | 134% |
| 20241002 | 2,875 | 2,900 | 2,790 | 2,821 | 35,200 | -4 | 100% | 98% | 64% | ▼▼ | 98% | 102% | 100% | 97% | 134% |
| 20241003 | 2,800 | 2,850 | 2,740 | 2,740 | 62,200 | -81 | 97% | 98% | 177% | ▼▼▼ | 101% | 105% | 103% | 94% | 130% |
| 20241004 | 2,702 | 2,752 | 2,670 | 2,730 | 34,800 | -10 | 100% | 101% | 56% | ▼▼▼▼ | 100% | 102% | 101% | 94% | 130% |
| 20241007 | 2,776 | 2,795 | 2,675 | 2,765 | 55,100 | 35 | 101% | 100% | 158% | ▲ | 101% | 101% | 0% | 95% | 131% |
| 20241008 | 2,790 | 2,876 | 2,765 | 2,829 | 47,300 | 64 | 102% | 101% | 86% | ▲▲ | 101% | 96% | 0% | 97% | 135% |
| 20241009 | 2,830 | 2,930 | 2,814 | 2,848 | 29,500 | 19 | 101% | 101% | 62% | ▲▲▲ | 100% | 97% | 0% | 98% | 135% |
| 20241010 | 2,833 | 2,855 | 2,780 | 2,830 | 20,000 | -18 | 99% | 100% | 68% | ▼ | 100% | 97% | 0% | 97% | 135% |
| 20241011 | 2,826 | 2,927 | 2,818 | 2,818 | 38,400 | -12 | 100% | 100% | 192% | ▼▼ | 96% | 98% | 0% | 97% | 134% |
| 20241015 | 2,815 | 2,815 | 2,665 | 2,700 | 93,000 | -118 | 96% | 96% | 242% | ▼▼▼ | 101% | 104% | 0% | 93% | 128% |
| 20241016 | 2,683 | 2,730 | 2,671 | 2,710 | 34,600 | 10 | 100% | 101% | 37% | ▲ | 100% | 102% | 0% | 93% | 123% |
| 20241017 | 2,736 | 2,775 | 2,716 | 2,740 | 19,300 | 30 | 101% | 100% | 56% | ▲▲ | 101% | 0% | 0% | 94% | 122% |
| 20241018 | 2,730 | 2,773 | 2,721 | 2,750 | 14,900 | 10 | 100% | 101% | 77% | ▲▲▲ | 100% | 0% | 0% | 94% | 120% |
| 20241021 | 2,770 | 2,820 | 2,753 | 2,771 | 22,600 | 21 | 101% | 100% | 152% | ▲▲▲▲ | 99% | 0% | 0% | 95% | 119% |
| 20241022 | 2,813 | 2,859 | 2,764 | 2,791 | 33,100 | 20 | 101% | 99% | 146% | ▲▲▲▲▲ | % | % | % | 96% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 63,600 | 0 | 51,000 | 0 | 12,600 |
| 2024-10-11 | 0 | 65,400 | 0 | 56,600 | 0 | 8,800 |
| 2024-10-04 | 0 | 72,300 | 0 | 60,600 | 0 | 11,700 |
| 2024-09-27 | 900 | 68,100 | 900 | 58,200 | 0 | 9,900 |
| 2024-09-20 | 0 | 79,000 | 0 | 60,600 | 0 | 18,400 |
| 2024-09-13 | 0 | 79,600 | 0 | 59,300 | 0 | 20,300 |
| 2024-09-06 | 0 | 77,000 | 0 | 57,300 | 0 | 19,700 |
| 2024-08-30 | 0 | 73,200 | 0 | 57,600 | 0 | 15,600 |
| 2024-08-23 | 0 | 73,000 | 0 | 58,700 | 0 | 14,300 |
| 2024-08-16 | 0 | 74,600 | 0 | 63,400 | 0 | 11,200 |
| 2024-08-09 | 0 | 74,900 | 0 | 63,600 | 0 | 11,300 |
| 2024-08-02 | 0 | 89,200 | 0 | 73,800 | 0 | 15,400 |
| 2024-07-26 | 0 | 94,300 | 0 | 76,300 | 0 | 18,000 |
| 2024-07-19 | 0 | 99,500 | 0 | 79,900 | 0 | 19,600 |
| 2024-07-12 | 0 | 103,500 | 0 | 79,500 | 0 | 24,000 |
| 2024-07-05 | 0 | 110,500 | 0 | 85,800 | 0 | 24,700 |
| 2024-06-28 | 0 | 113,800 | 0 | 84,900 | 0 | 28,900 |
| 2024-06-21 | 0 | 112,400 | 0 | 83,700 | 0 | 28,700 |
| 2024-06-14 | 0 | 120,700 | 0 | 83,500 | 0 | 37,200 |
| 2024-06-07 | 1,200 | 126,400 | 1,200 | 87,700 | 0 | 38,700 |
| 2024-05-31 | 0 | 122,100 | 0 | 86,700 | 0 | 35,400 |
| 2024-05-24 | 0 | 140,300 | 0 | 99,500 | 0 | 40,800 |
| 2024-05-17 | 0 | 159,300 | 0 | 103,100 | 0 | 56,200 |
| 2024-05-10 | 13,600 | 183,100 | 13,600 | 125,500 | 0 | 57,600 |
| 2024-05-02 | 0 | 119,700 | 0 | 85,300 | 0 | 34,400 |
| 2024-04-26 | 200 | 116,100 | 200 | 83,300 | 0 | 32,800 |
| 2024-04-19 | 0 | 117,200 | 0 | 79,000 | 0 | 38,200 |
| 2024-04-12 | 0 | 122,600 | 0 | 81,200 | 0 | 41,400 |
| 2024-04-05 | 0 | 120,800 | 0 | 75,400 | 0 | 45,400 |
| 2024-03-29 | 0 | 128,600 | 0 | 76,900 | 0 | 51,700 |
| 2024-03-22 | 0 | 125,800 | 0 | 72,500 | 0 | 53,300 |
| 2024-03-15 | 0 | 117,800 | 0 | 72,600 | 0 | 45,200 |
| 2024-03-08 | 0 | 116,400 | 0 | 72,900 | 0 | 43,500 |
| 2024-03-01 | 0 | 108,200 | 0 | 71,700 | 0 | 36,500 |
| 2024-02-22 | 0 | 93,500 | 0 | 71,100 | 0 | 22,400 |
| 2024-02-16 | 0 | 90,000 | 0 | 69,600 | 0 | 20,400 |
| 2024-02-09 | 0 | 89,400 | 0 | 69,600 | 0 | 19,800 |
| 2024-02-02 | 0 | 83,000 | 0 | 61,600 | 0 | 21,400 |
| 2024-01-26 | 0 | 85,000 | 0 | 60,600 | 0 | 24,400 |
| 2024-01-19 | 0 | 97,500 | 0 | 62,000 | 0 | 35,500 |
| 2024-01-12 | 0 | 97,300 | 0 | 62,600 | 0 | 34,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1436 | 1 | グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-10-23 06:26:43 |
| 1436 | 2 | 株主・投資家情報｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-17 09:10:23 |
| 1436 | 2 | ディスクロージャーポリシー｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:13 |
| 1436 | 2 | 業績ハイライト｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:12 |
| 1436 | 2 | 電子公告｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:11 |
| 1436 | 2 | IRカレンダー｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:09 |
| 1436 | 2 | 株式情報｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:08 |
| 1436 | 2 | IRライブラリ｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:07 |
| 1436 | 2 | IR・PRニュース｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:06 |
| 1436 | 2 | 株主・投資家の皆さまへ｜グリーンエナジー＆カンパニー｜自然資本の新しい時代をリードする | 2024-06-14 17:08:04 |