| 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 | 3,217 | 3,241 | 3,188 | 3,188 | 433,900 | 19 | 101% | 99% | 98% | ▲ | 100% | 99% | 100% | 99% | 102% |
| 20240925 | 3,161 | 3,176 | 3,132 | 3,172 | 368,000 | -16 | 99% | 100% | 85% | ▼ | 101% | 98% | 99% | 98% | 102% |
| 20240926 | 3,199 | 3,250 | 3,173 | 3,239 | 470,900 | 67 | 102% | 101% | 128% | ▲ | 100% | 97% | 98% | 100% | 104% |
| 20240927 | 3,229 | 3,238 | 3,182 | 3,229 | 492,900 | -10 | 100% | 100% | 105% | ▼ | 102% | 102% | 103% | 100% | 103% |
| 20240930 | 3,076 | 3,167 | 3,076 | 3,125 | 622,700 | -104 | 97% | 102% | 126% | ▼▼ | 99% | 100% | 100% | 96% | 100% |
| 20241001 | 3,143 | 3,151 | 3,106 | 3,125 | 319,300 | 0 | 100% | 99% | 51% | -- | 100% | 101% | 103% | 96% | 100% |
| 20241002 | 3,118 | 3,148 | 3,099 | 3,118 | 322,600 | -7 | 100% | 100% | 101% | ▼ | 98% | 98% | 101% | 96% | 100% |
| 20241003 | 3,184 | 3,193 | 3,114 | 3,116 | 273,300 | -2 | 100% | 98% | 85% | ▼▼ | 101% | 100% | 103% | 96% | 100% |
| 20241004 | 3,113 | 3,137 | 3,110 | 3,134 | 282,700 | 18 | 101% | 101% | 103% | ▲ | 99% | 98% | 101% | 97% | 101% |
| 20241007 | 3,190 | 3,196 | 3,141 | 3,147 | 353,900 | 13 | 100% | 99% | 125% | ▲▲ | 100% | 101% | 102% | 97% | 101% |
| 20241008 | 3,138 | 3,171 | 3,120 | 3,135 | 359,400 | -12 | 100% | 100% | 102% | ▼ | 99% | 101% | 104% | 97% | 101% |
| 20241009 | 3,140 | 3,163 | 3,109 | 3,115 | 359,800 | -20 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20241010 | 3,137 | 3,138 | 3,119 | 3,122 | 228,300 | 7 | 100% | 100% | 63% | ▲ | 100% | 101% | 105% | 96% | 100% |
| 20241011 | 3,120 | 3,137 | 3,088 | 3,128 | 544,400 | 6 | 100% | 100% | 238% | ▲▲ | 101% | 101% | 104% | 97% | 100% |
| 20241015 | 3,131 | 3,178 | 3,112 | 3,156 | 374,500 | 28 | 101% | 101% | 69% | ▲▲▲ | 100% | 99% | 104% | 97% | 101% |
| 20241016 | 3,141 | 3,181 | 3,122 | 3,156 | 398,400 | 0 | 100% | 100% | 106% | -- | 99% | 97% | 102% | 97% | 101% |
| 20241017 | 3,185 | 3,186 | 3,139 | 3,144 | 277,100 | -12 | 100% | 99% | 70% | ▼ | 100% | 97% | 103% | 97% | 101% |
| 20241018 | 3,162 | 3,177 | 3,150 | 3,155 | 265,900 | 11 | 100% | 100% | 96% | ▲ | 99% | 98% | 105% | 97% | 101% |
| 20241021 | 3,145 | 3,161 | 3,109 | 3,109 | 210,700 | -46 | 99% | 99% | 79% | ▼ | 100% | 99% | 106% | 96% | 100% |
| 20241022 | 3,102 | 3,107 | 3,042 | 3,090 | 260,400 | -19 | 99% | 100% | 124% | ▼▼ | 101% | 102% | 108% | 95% | 100% |
| 20241023 | 3,062 | 3,087 | 3,057 | 3,080 | 236,900 | -10 | 100% | 101% | 91% | ▼▼▼ | 100% | 104% | 108% | 95% | 100% |
| 20241024 | 3,080 | 3,087 | 3,043 | 3,070 | 416,700 | -10 | 100% | 100% | 176% | ▼▼▼▼ | 100% | 105% | 109% | 95% | 100% |
| 20241025 | 3,062 | 3,078 | 3,048 | 3,063 | 212,000 | -7 | 100% | 100% | 51% | ▼▼▼▼▼ | 101% | 105% | 109% | 95% | 100% |
| 20241028 | 3,055 | 3,101 | 3,044 | 3,080 | 241,300 | 17 | 101% | 101% | 114% | ▲ | 101% | 101% | 108% | 98% | 101% |
| 20241029 | 3,077 | 3,120 | 3,068 | 3,113 | 275,100 | 33 | 101% | 101% | 114% | ▲▲ | 102% | 101% | 107% | 99% | 102% |
| 20241030 | 3,129 | 3,216 | 3,123 | 3,206 | 1,334,500 | 93 | 103% | 102% | 485% | ▲▲▲ | 100% | 101% | 104% | 100% | 105% |
| 20241031 | 3,224 | 3,235 | 3,172 | 3,214 | 420,700 | 8 | 100% | 100% | 32% | ▲▲▲▲ | 99% | 103% | 106% | 100% | 105% |
| 20241101 | 3,162 | 3,173 | 3,103 | 3,121 | 406,500 | -93 | 97% | 99% | 97% | ▼ | 100% | 104% | 107% | 97% | 102% |
| 20241105 | 3,132 | 3,150 | 3,084 | 3,118 | 281,800 | -3 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 106% | 97% | 102% |
| 20241106 | 3,155 | 3,229 | 3,132 | 3,149 | 336,400 | 31 | 101% | 100% | 119% | ▲ | 102% | 99% | 104% | 98% | 103% |
| 20241107 | 3,199 | 3,261 | 3,182 | 3,261 | 588,900 | 112 | 104% | 102% | 175% | ▲▲ | 99% | 98% | 102% | 100% | 106% |
| 20241108 | 3,285 | 3,299 | 3,210 | 3,244 | 597,100 | -17 | 99% | 99% | 101% | ▼ | 102% | 104% | 106% | 99% | 106% |
| 20241111 | 3,123 | 3,233 | 3,122 | 3,172 | 606,300 | -72 | 98% | 102% | 102% | ▼▼ | 99% | 103% | 104% | 97% | 104% |
| 20241112 | 3,194 | 3,215 | 3,166 | 3,171 | 563,300 | -1 | 100% | 99% | 93% | ▼▼▼ | 100% | 106% | 106% | 97% | 104% |
| 20241113 | 3,123 | 3,169 | 3,120 | 3,126 | 483,200 | -45 | 99% | 100% | 86% | ▼▼▼▼ | 103% | 106% | 107% | 96% | 102% |
| 20241114 | 3,116 | 3,222 | 3,110 | 3,218 | 375,300 | 92 | 103% | 103% | 78% | ▲ | 101% | 103% | 103% | 99% | 105% |
| 20241115 | 3,232 | 3,305 | 3,218 | 3,259 | 697,700 | 41 | 101% | 101% | 186% | ▲▲ | 101% | 102% | 102% | 100% | 106% |
| 20241118 | 3,259 | 3,317 | 3,229 | 3,301 | 426,700 | 42 | 101% | 101% | 61% | ▲▲▲ | 99% | 101% | 101% | 100% | 108% |
| 20241119 | 3,301 | 3,304 | 3,238 | 3,281 | 406,800 | -20 | 99% | 99% | 95% | ▼ | 101% | 100% | 101% | 99% | 107% |
| 20241120 | 3,280 | 3,322 | 3,277 | 3,303 | 372,700 | 22 | 101% | 101% | 92% | ▲ | 101% | 100% | 101% | 100% | 108% |
| 20241121 | 3,305 | 3,347 | 3,304 | 3,327 | 537,700 | 24 | 101% | 101% | 144% | ▲▲ | 100% | 98% | 99% | 100% | 109% |
| 20241122 | 3,350 | 3,366 | 3,317 | 3,337 | 413,000 | 10 | 100% | 100% | 77% | ▲▲▲ | 97% | 97% | 98% | 100% | 109% |
| 20241125 | 3,378 | 3,383 | 3,285 | 3,285 | 574,000 | -52 | 98% | 97% | 139% | ▼ | 100% | 100% | 100% | 98% | 107% |
| 20241126 | 3,288 | 3,302 | 3,266 | 3,296 | 336,400 | 11 | 100% | 100% | 59% | ▲ | 99% | 100% | 100% | 99% | 106% |
| 20241127 | 3,299 | 3,300 | 3,224 | 3,252 | 318,400 | -44 | 99% | 99% | 95% | ▼ | 100% | 101% | 101% | 97% | 104% |
| 20241128 | 3,271 | 3,291 | 3,252 | 3,279 | 279,900 | 27 | 101% | 100% | 88% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20241129 | 3,251 | 3,286 | 3,251 | 3,263 | 540,400 | -16 | 100% | 100% | 193% | ▼ | 101% | 101% | 101% | 98% | 105% |
| 20241202 | 3,263 | 3,302 | 3,249 | 3,296 | 372,800 | 33 | 101% | 101% | 69% | ▲ | 102% | 103% | 101% | 99% | 106% |
| 20241203 | 3,239 | 3,315 | 3,236 | 3,306 | 540,300 | 10 | 100% | 102% | 145% | ▲▲ | 98% | 101% | 98% | 99% | 106% |
| 20241204 | 3,302 | 3,309 | 3,245 | 3,250 | 381,500 | -56 | 98% | 98% | 71% | ▼ | 100% | 101% | 99% | 97% | 104% |
| 20241205 | 3,266 | 3,292 | 3,254 | 3,273 | 274,400 | 23 | 101% | 100% | 72% | ▲ | 101% | 100% | 99% | 98% | 105% |
| 20241206 | 3,273 | 3,293 | 3,264 | 3,293 | 189,000 | 20 | 101% | 101% | 69% | ▲▲ | 101% | 100% | 0% | 99% | 105% |
| 20241209 | 3,300 | 3,349 | 3,297 | 3,325 | 337,200 | 32 | 101% | 101% | 178% | ▲▲▲ | 98% | 98% | 0% | 100% | 106% |
| 20241210 | 3,345 | 3,352 | 3,261 | 3,280 | 412,500 | -45 | 99% | 98% | 122% | ▼ | 99% | 100% | 0% | 98% | 105% |
| 20241211 | 3,301 | 3,314 | 3,250 | 3,283 | 372,800 | 3 | 100% | 99% | 90% | ▲ | 99% | 99% | 0% | 98% | 102% |
| 20241212 | 3,305 | 3,310 | 3,267 | 3,285 | 498,200 | 2 | 100% | 99% | 134% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
| 20241213 | 3,285 | 3,320 | 3,240 | 3,258 | 605,300 | -27 | 99% | 99% | 121% | ▼ | 101% | 99% | 0% | 98% | 100% |
| 20241216 | 3,258 | 3,294 | 3,253 | 3,290 | 261,200 | 32 | 101% | 101% | 43% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241217 | 3,270 | 3,286 | 3,245 | 3,270 | 304,600 | -20 | 99% | 100% | 117% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20241218 | 3,247 | 3,257 | 3,215 | 3,218 | 415,600 | -52 | 98% | 99% | 136% | ▼▼ | 102% | 0% | 0% | 96% | 100% |
| 20241219 | 3,190 | 3,253 | 3,186 | 3,240 | 267,300 | 22 | 101% | 102% | 64% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 3,264 | 3,267 | 3,235 | 3,240 | 386,300 | 0 | 100% | 99% | 145% | -- | % | % | % | 97% | 101% |
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 | 26,900 | 69,800 | 22,700 | 14,100 | 4,200 | 55,700 |
| 2024-12-06 | 26,400 | 61,100 | 22,600 | 13,500 | 3,800 | 47,600 |
| 2024-11-29 | 26,100 | 61,100 | 22,600 | 14,400 | 3,500 | 46,700 |
| 2024-11-22 | 23,700 | 68,100 | 17,000 | 13,200 | 6,700 | 54,900 |
| 2024-11-15 | 22,600 | 26,700 | 19,100 | 8,700 | 3,500 | 18,000 |
| 2024-11-08 | 13,100 | 33,700 | 8,200 | 9,600 | 4,900 | 24,100 |
| 2024-11-01 | 12,900 | 29,300 | 9,700 | 9,900 | 3,200 | 19,400 |
| 2024-10-25 | 11,700 | 29,200 | 7,100 | 9,000 | 4,600 | 20,200 |
| 2024-10-18 | 8,300 | 31,900 | 6,800 | 9,000 | 1,500 | 22,900 |
| 2024-10-11 | 11,700 | 34,300 | 9,200 | 10,200 | 2,500 | 24,100 |
| 2024-10-04 | 11,700 | 48,300 | 9,300 | 10,300 | 2,400 | 38,000 |
| 2024-09-27 | 11,900 | 48,900 | 10,100 | 10,800 | 1,800 | 38,100 |
| 2024-09-20 | 17,100 | 50,400 | 10,400 | 11,200 | 6,700 | 39,200 |
| 2024-09-13 | 15,800 | 50,300 | 10,200 | 10,800 | 5,600 | 39,500 |
| 2024-09-06 | 12,400 | 50,200 | 10,100 | 9,300 | 2,300 | 40,900 |
| 2024-08-30 | 11,900 | 56,500 | 9,300 | 11,200 | 2,600 | 45,300 |
| 2024-08-23 | 13,400 | 49,900 | 9,400 | 9,600 | 4,000 | 40,300 |
| 2024-08-16 | 12,300 | 52,000 | 9,200 | 10,700 | 3,100 | 41,300 |
| 2024-08-09 | 22,200 | 53,800 | 9,300 | 12,000 | 12,900 | 41,800 |
| 2024-08-02 | 19,700 | 81,500 | 9,300 | 20,900 | 10,400 | 60,600 |
| 2024-07-26 | 21,200 | 82,500 | 9,700 | 21,000 | 11,500 | 61,500 |
| 2024-07-19 | 17,600 | 92,400 | 9,200 | 23,600 | 8,400 | 68,800 |
| 2024-07-12 | 18,500 | 110,200 | 9,200 | 25,800 | 9,300 | 84,400 |
| 2024-07-05 | 20,600 | 111,400 | 11,700 | 28,600 | 8,900 | 82,800 |
| 2024-06-28 | 14,600 | 128,100 | 11,800 | 29,900 | 2,800 | 98,200 |
| 2024-06-21 | 41,000 | 124,600 | 10,800 | 29,800 | 30,200 | 94,800 |
| 2024-06-14 | 15,100 | 124,400 | 11,100 | 27,400 | 4,000 | 97,000 |
| 2024-06-07 | 16,900 | 145,600 | 11,300 | 27,800 | 5,600 | 117,800 |
| 2024-05-31 | 17,300 | 123,000 | 10,800 | 25,400 | 6,500 | 97,600 |
| 2024-05-24 | 10,500 | 135,800 | 7,100 | 26,500 | 3,400 | 109,300 |
| 2024-05-17 | 18,300 | 166,300 | 7,100 | 31,500 | 11,200 | 134,800 |
| 2024-05-10 | 32,600 | 45,800 | 8,800 | 10,200 | 23,800 | 35,600 |
| 2024-05-02 | 40,600 | 33,200 | 8,800 | 10,500 | 31,800 | 22,700 |
| 2024-04-26 | 42,800 | 42,900 | 8,900 | 11,100 | 33,900 | 31,800 |
| 2024-04-19 | 59,800 | 51,200 | 34,600 | 10,500 | 25,200 | 40,700 |
| 2024-04-12 | 35,000 | 79,600 | 11,200 | 11,400 | 23,800 | 68,200 |
| 2024-04-05 | 61,700 | 42,700 | 16,200 | 8,700 | 45,500 | 34,000 |
| 2024-03-29 | 53,000 | 44,500 | 32,500 | 10,300 | 20,500 | 34,200 |
| 2024-03-22 | 79,900 | 46,900 | 28,700 | 9,400 | 51,200 | 37,500 |
| 2024-03-15 | 64,400 | 19,200 | 24,100 | 6,500 | 40,300 | 12,700 |
| 2024-03-08 | 76,400 | 21,100 | 25,900 | 7,200 | 50,500 | 13,900 |
| 2024-03-01 | 71,600 | 20,800 | 24,900 | 7,900 | 46,700 | 12,900 |
| 2024-02-22 | 100,800 | 22,900 | 66,300 | 8,900 | 34,500 | 14,000 |
| 2024-02-16 | 88,300 | 25,700 | 52,800 | 8,000 | 35,500 | 17,700 |
| 2024-02-09 | 58,100 | 43,200 | 51,300 | 12,500 | 6,800 | 30,700 |
| 2024-02-02 | 58,900 | 38,700 | 51,300 | 10,200 | 7,600 | 28,500 |
| 2024-01-26 | 68,900 | 32,300 | 51,600 | 8,200 | 17,300 | 24,100 |
| 2024-01-19 | 27,400 | 33,100 | 10,700 | 7,600 | 16,700 | 25,500 |
| 2024-01-12 | 29,400 | 34,100 | 10,700 | 9,600 | 18,700 | 24,500 |
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 |
|---|---|---|---|
| 1721 | 1 | コムシスホールディングス株式会社 | 2024-12-21 11:20:43 |