| 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 | 25 | 26 | 25 | 25 | 551,900 | -1 | 96% | 100% | 75% | ▼ | 100% | 104% | 104% | 83% | 100% |
| 20240726 | 25 | 25 | 24 | 25 | 1,419,500 | 0 | 100% | 100% | 257% | -- | 108% | 104% | 108% | 83% | 100% |
| 20240729 | 24 | 26 | 24 | 26 | 1,428,100 | 1 | 104% | 108% | 101% | ▲ | 96% | 92% | 112% | 90% | 104% |
| 20240730 | 26 | 26 | 24 | 25 | 484,400 | -1 | 96% | 96% | 34% | ▼ | 104% | 84% | 116% | 86% | 100% |
| 20240731 | 25 | 26 | 24 | 26 | 567,800 | 1 | 104% | 104% | 117% | ▲ | 96% | 85% | 112% | 90% | 104% |
| 20240801 | 26 | 26 | 24 | 25 | 669,000 | -1 | 96% | 96% | 118% | ▼ | 100% | 92% | 125% | 86% | 100% |
| 20240802 | 24 | 26 | 24 | 24 | 2,032,900 | -1 | 96% | 100% | 304% | ▼▼ | 83% | 96% | 130% | 83% | 100% |
| 20240805 | 23 | 23 | 17 | 19 | 4,230,600 | -5 | 79% | 83% | 208% | ▼▼▼ | 111% | 116% | 158% | 66% | 100% |
| 20240806 | 19 | 22 | 19 | 21 | 2,694,300 | 2 | 111% | 111% | 64% | ▲ | 110% | 110% | 150% | 72% | 111% |
| 20240807 | 20 | 23 | 20 | 22 | 1,570,200 | 1 | 105% | 110% | 58% | ▲▲ | 105% | 105% | 143% | 79% | 116% |
| 20240808 | 21 | 22 | 21 | 22 | 183,000 | 0 | 100% | 105% | 12% | -- | 105% | 105% | 143% | 81% | 116% |
| 20240809 | 21 | 23 | 21 | 22 | 725,200 | 0 | 100% | 105% | 396% | -- | 95% | 105% | 143% | 81% | 116% |
| 20240813 | 21 | 22 | 20 | 20 | 1,301,200 | -2 | 91% | 95% | 179% | ▼ | 100% | 114% | 136% | 74% | 105% |
| 20240814 | 22 | 22 | 21 | 22 | 313,200 | 2 | 110% | 100% | 24% | ▲ | 100% | 119% | 143% | 85% | 116% |
| 20240815 | 21 | 22 | 20 | 21 | 1,259,500 | -1 | 95% | 100% | 402% | ▼ | 105% | 114% | 143% | 81% | 111% |
| 20240816 | 21 | 22 | 21 | 22 | 1,191,900 | 1 | 105% | 105% | 95% | ▲ | 100% | 124% | 143% | 85% | 116% |
| 20240819 | 21 | 22 | 21 | 21 | 534,800 | -1 | 95% | 100% | 45% | ▼ | 119% | 124% | 133% | 81% | 111% |
| 20240820 | 21 | 25 | 21 | 25 | 2,428,300 | 4 | 119% | 119% | 454% | ▲ | 96% | 121% | 117% | 96% | 132% |
| 20240821 | 24 | 24 | 22 | 23 | 1,352,300 | -2 | 92% | 96% | 56% | ▼ | 100% | 121% | 117% | 88% | 121% |
| 20240822 | 24 | 24 | 23 | 24 | 206,000 | 1 | 104% | 100% | 15% | ▲ | 90% | 100% | 97% | 92% | 126% |
| 20240823 | 29 | 33 | 25 | 26 | 16,570,200 | 2 | 108% | 90% | 8044% | ▲▲ | 96% | 111% | 100% | 100% | 137% |
| 20240826 | 27 | 29 | 25 | 26 | 3,505,700 | 0 | 100% | 96% | 21% | -- | 107% | 111% | 100% | 100% | 137% |
| 20240827 | 27 | 31 | 26 | 29 | 5,280,800 | 3 | 112% | 107% | 151% | ▲ | 94% | 97% | 87% | 100% | 153% |
| 20240828 | 31 | 31 | 29 | 29 | 2,437,100 | 0 | 100% | 94% | 46% | -- | 97% | 97% | 93% | 100% | 153% |
| 20240829 | 29 | 29 | 27 | 28 | 2,620,300 | -1 | 97% | 97% | 108% | ▼ | 103% | 97% | 93% | 97% | 147% |
| 20240830 | 29 | 31 | 28 | 30 | 2,664,600 | 2 | 107% | 103% | 102% | ▲ | 97% | 90% | 87% | 100% | 158% |
| 20240902 | 31 | 31 | 29 | 30 | 1,913,600 | 0 | 100% | 97% | 72% | -- | 97% | 97% | 93% | 100% | 158% |
| 20240903 | 29 | 30 | 28 | 28 | 2,065,200 | -2 | 93% | 97% | 108% | ▼ | 104% | 100% | 100% | 93% | 140% |
| 20240904 | 27 | 28 | 26 | 28 | 2,195,600 | 0 | 100% | 104% | 106% | -- | 104% | 100% | 100% | 93% | 140% |
| 20240905 | 27 | 29 | 27 | 28 | 1,201,300 | 0 | 100% | 104% | 55% | -- | 97% | 90% | 93% | 93% | 140% |
| 20240906 | 29 | 29 | 28 | 28 | 1,074,500 | 0 | 100% | 97% | 89% | -- | 104% | 100% | 104% | 93% | 140% |
| 20240909 | 26 | 28 | 26 | 27 | 1,738,700 | -1 | 96% | 104% | 162% | ▼ | 96% | 93% | 96% | 90% | 135% |
| 20240910 | 28 | 28 | 26 | 27 | 2,100,600 | 0 | 100% | 96% | 121% | -- | 100% | 104% | 104% | 90% | 129% |
| 20240911 | 26 | 27 | 25 | 26 | 1,080,900 | -1 | 96% | 100% | 51% | ▼ | 100% | 104% | 104% | 87% | 124% |
| 20240912 | 26 | 28 | 25 | 26 | 2,612,900 | 0 | 100% | 100% | 242% | -- | 100% | 108% | 108% | 87% | 124% |
| 20240913 | 25 | 26 | 25 | 25 | 820,800 | -1 | 96% | 100% | 31% | ▼ | 100% | 104% | 104% | 83% | 119% |
| 20240917 | 26 | 28 | 25 | 26 | 3,705,400 | 1 | 104% | 100% | 451% | ▲ | 104% | 104% | 104% | 87% | 113% |
| 20240918 | 26 | 28 | 25 | 27 | 1,753,200 | 1 | 104% | 104% | 47% | ▲▲ | 104% | 104% | 104% | 90% | 117% |
| 20240919 | 26 | 27 | 26 | 27 | 164,900 | 0 | 100% | 104% | 9% | -- | 104% | 100% | 104% | 90% | 113% |
| 20240920 | 26 | 27 | 26 | 27 | 155,700 | 0 | 100% | 104% | 94% | -- | 96% | 96% | 96% | 90% | 108% |
| 20240924 | 27 | 27 | 26 | 26 | 979,500 | -1 | 96% | 96% | 629% | ▼ | 104% | 100% | 100% | 87% | 104% |
| 20240925 | 26 | 27 | 26 | 27 | 326,200 | 1 | 104% | 104% | 33% | ▲ | 100% | 100% | 100% | 90% | 108% |
| 20240926 | 26 | 27 | 26 | 26 | 122,000 | -1 | 96% | 100% | 37% | ▼ | 96% | 96% | 96% | 87% | 104% |
| 20240927 | 27 | 27 | 26 | 26 | 432,800 | 0 | 100% | 96% | 355% | -- | 100% | 100% | 100% | 87% | 104% |
| 20240930 | 26 | 27 | 25 | 26 | 1,934,500 | 0 | 100% | 100% | 447% | -- | 100% | 104% | 100% | 87% | 104% |
| 20241001 | 26 | 27 | 26 | 26 | 262,800 | 0 | 100% | 100% | 14% | -- | 100% | 104% | 100% | 87% | 104% |
| 20241002 | 26 | 27 | 26 | 26 | 212,400 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 100% | 93% | 104% |
| 20241003 | 26 | 27 | 26 | 26 | 408,200 | 0 | 100% | 100% | 192% | -- | 100% | 96% | 100% | 93% | 104% |
| 20241004 | 26 | 27 | 25 | 26 | 1,523,400 | 0 | 100% | 100% | 373% | -- | 104% | 96% | 100% | 93% | 104% |
| 20241007 | 26 | 27 | 26 | 27 | 567,400 | 1 | 104% | 104% | 37% | ▲ | 100% | 100% | 0% | 96% | 108% |
| 20241008 | 26 | 27 | 26 | 26 | 117,700 | -1 | 96% | 100% | 21% | ▼ | 96% | 100% | 0% | 96% | 104% |
| 20241009 | 26 | 26 | 25 | 25 | 471,400 | -1 | 96% | 96% | 401% | ▼▼ | 100% | 104% | 0% | 93% | 100% |
| 20241010 | 25 | 26 | 25 | 25 | 126,400 | 0 | 100% | 100% | 27% | -- | 96% | 100% | 0% | 93% | 100% |
| 20241011 | 26 | 26 | 25 | 25 | 731,600 | 0 | 100% | 96% | 579% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241015 | 26 | 27 | 26 | 26 | 942,600 | 1 | 104% | 100% | 129% | ▲ | 100% | 100% | 0% | 96% | 104% |
| 20241016 | 26 | 27 | 25 | 26 | 1,687,300 | 0 | 100% | 100% | 179% | -- | 96% | 100% | 0% | 96% | 104% |
| 20241017 | 26 | 27 | 25 | 25 | 807,000 | -1 | 96% | 96% | 48% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 26 | 26 | 25 | 26 | 704,300 | 1 | 104% | 100% | 87% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20241021 | 26 | 27 | 26 | 26 | 224,700 | 0 | 100% | 100% | 32% | -- | 96% | 0% | 0% | 96% | 104% |
| 20241022 | 27 | 27 | 25 | 26 | 1,084,500 | 0 | 100% | 96% | 483% | -- | % | % | % | 96% | 104% |
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 | 3,572,100 | 0 | 253,400 | 0 | 3,318,700 |
| 2024-10-11 | 0 | 3,326,600 | 0 | 153,400 | 0 | 3,173,200 |
| 2024-10-04 | 0 | 2,995,800 | 0 | 153,600 | 0 | 2,842,200 |
| 2024-09-27 | 0 | 3,061,900 | 0 | 153,600 | 0 | 2,908,300 |
| 2024-09-20 | 0 | 3,090,200 | 0 | 154,000 | 0 | 2,936,200 |
| 2024-09-13 | 0 | 3,099,000 | 0 | 154,000 | 0 | 2,945,000 |
| 2024-09-06 | 0 | 3,601,300 | 0 | 268,900 | 0 | 3,332,400 |
| 2024-08-30 | 0 | 3,199,000 | 0 | 153,700 | 0 | 3,045,300 |
| 2024-08-23 | 0 | 3,151,700 | 0 | 152,100 | 0 | 2,999,600 |
| 2024-08-16 | 0 | 3,155,300 | 0 | 152,100 | 0 | 3,003,200 |
| 2024-08-09 | 0 | 3,212,800 | 0 | 152,100 | 0 | 3,060,700 |
| 2024-08-02 | 0 | 3,716,500 | 0 | 151,900 | 0 | 3,564,600 |
| 2024-07-26 | 0 | 3,490,600 | 0 | 151,900 | 0 | 3,338,700 |
| 2024-07-19 | 0 | 3,384,600 | 0 | 351,900 | 0 | 3,032,700 |
| 2024-07-12 | 0 | 3,136,500 | 0 | 151,900 | 0 | 2,984,600 |
| 2024-07-05 | 0 | 2,900,400 | 0 | 151,900 | 0 | 2,748,500 |
| 2024-06-28 | 0 | 2,883,300 | 0 | 151,900 | 0 | 2,731,400 |
| 2024-06-21 | 0 | 3,106,000 | 0 | 151,900 | 0 | 2,954,100 |
| 2024-06-14 | 0 | 3,279,900 | 0 | 151,900 | 0 | 3,128,000 |
| 2024-06-07 | 0 | 3,572,700 | 0 | 151,900 | 0 | 3,420,800 |
| 2024-05-31 | 0 | 3,823,800 | 0 | 199,200 | 0 | 3,624,600 |
| 2024-05-24 | 0 | 4,044,500 | 0 | 201,900 | 0 | 3,842,600 |
| 2024-05-17 | 0 | 4,039,000 | 0 | 201,900 | 0 | 3,837,100 |
| 2024-05-10 | 0 | 3,982,800 | 0 | 201,900 | 0 | 3,780,900 |
| 2024-05-02 | 0 | 3,985,000 | 0 | 201,900 | 0 | 3,783,100 |
| 2024-04-26 | 0 | 4,024,100 | 0 | 201,900 | 0 | 3,822,200 |
| 2024-04-19 | 0 | 3,800,800 | 0 | 201,900 | 0 | 3,598,900 |
| 2024-04-12 | 0 | 4,040,200 | 0 | 201,900 | 0 | 3,838,300 |
| 2024-04-05 | 0 | 4,074,000 | 0 | 201,900 | 0 | 3,872,100 |
| 2024-03-29 | 0 | 3,942,100 | 0 | 201,900 | 0 | 3,740,200 |
| 2024-03-22 | 0 | 3,756,700 | 0 | 201,900 | 0 | 3,554,800 |
| 2024-03-15 | 0 | 3,810,500 | 0 | 141,900 | 0 | 3,668,600 |
| 2024-03-08 | 0 | 3,885,700 | 0 | 141,900 | 0 | 3,743,800 |
| 2024-03-01 | 0 | 4,435,700 | 0 | 142,000 | 0 | 4,293,700 |
| 2024-02-22 | 0 | 4,891,400 | 0 | 142,000 | 0 | 4,749,400 |
| 2024-02-16 | 0 | 5,061,800 | 0 | 142,000 | 0 | 4,919,800 |
| 2024-02-09 | 0 | 4,929,400 | 0 | 145,000 | 0 | 4,784,400 |
| 2024-02-02 | 0 | 4,811,300 | 0 | 143,000 | 0 | 4,668,300 |
| 2024-01-26 | 0 | 4,478,100 | 0 | 143,100 | 0 | 4,335,000 |
| 2024-01-19 | 0 | 4,736,900 | 0 | 142,100 | 0 | 4,594,800 |
| 2024-01-12 | 0 | 4,746,600 | 0 | 142,100 | 0 | 4,604,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-04 | Barclays Capital Securities Ltd | 1,643,900 | 0.59% | ▼ | -27,900 | 29 | 30 | 28 | 29 | 515,900 |
| 2024-07-04 | Barclays Capital Securities Ltd | 1,643,900 | 0.59% | ▼ | -27,900 | 29 | 30 | 28 | 29 | 515,900 |
| 2024-05-30 | Barclays Capital Securities Ltd | 1,671,800 | 0.60% | ▲ | 12,000 | 31 | 32 | 31 | 31 | 1,202,300 |
| 2024-05-29 | Barclays Capital Securities Ltd | 1,659,800 | 0.59% | ▲ | 31 | 32 | 31 | 31 | 280,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1757 | 1 | 創建エース | 2024-10-23 06:23:09 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:58 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:56 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:54 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:52 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:50 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-18 23:34:48 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 16:35:49 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 16:35:47 |
| 1757 | 2 | 株主・投資家情報｜創建エース | 2024-06-14 08:43:26 |