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 | 704 | 708 | 701 | 704 | 216,900 | 4 | 101% | 100% | 84% | ▲ | 100% | 104% | 105% | 100% | 108% |
20250311 | 700 | 706 | 685 | 703 | 506,300 | -1 | 100% | 100% | 233% | ▼ | 101% | 104% | 103% | 100% | 107% |
20250312 | 703 | 711 | 703 | 710 | 306,700 | 7 | 101% | 101% | 61% | ▲ | 100% | 103% | 102% | 100% | 106% |
20250313 | 710 | 715 | 706 | 708 | 221,200 | -2 | 100% | 100% | 72% | ▼ | 100% | 103% | 103% | 100% | 106% |
20250314 | 710 | 714 | 707 | 707 | 269,900 | -1 | 100% | 100% | 122% | ▼▼ | 101% | 102% | 102% | 100% | 106% |
20250317 | 718 | 730 | 716 | 725 | 531,700 | 18 | 103% | 101% | 197% | ▲ | 100% | 100% | 100% | 100% | 108% |
20250318 | 730 | 735 | 723 | 730 | 508,500 | 5 | 101% | 100% | 96% | ▲▲ | 100% | 101% | 101% | 100% | 109% |
20250319 | 728 | 739 | 728 | 731 | 331,500 | 1 | 100% | 100% | 65% | ▲▲▲ | 100% | 100% | 103% | 100% | 109% |
20250321 | 731 | 736 | 729 | 730 | 254,400 | -1 | 100% | 100% | 77% | ▼ | 99% | 99% | 104% | 100% | 109% |
20250324 | 730 | 733 | 725 | 726 | 201,100 | -4 | 99% | 99% | 79% | ▼▼ | 100% | 96% | 104% | 99% | 108% |
20250325 | 730 | 732 | 726 | 731 | 172,500 | 5 | 101% | 100% | 86% | ▲ | 100% | 97% | 105% | 100% | 109% |
20250326 | 732 | 733 | 727 | 732 | 267,100 | 1 | 100% | 100% | 155% | ▲▲ | 100% | 97% | 105% | 100% | 109% |
20250327 | 729 | 729 | 719 | 726 | 491,800 | -6 | 99% | 100% | 184% | ▼ | 102% | 102% | 111% | 99% | 107% |
20250328 | 689 | 714 | 689 | 704 | 701,000 | -22 | 97% | 102% | 143% | ▼▼ | 100% | 101% | 110% | 96% | 104% |
20250331 | 700 | 703 | 691 | 698 | 340,300 | -6 | 99% | 100% | 49% | ▼▼▼ | 101% | 100% | 109% | 95% | 102% |
20250401 | 704 | 716 | 703 | 708 | 278,600 | 10 | 101% | 101% | 82% | ▲ | 98% | 99% | 107% | 97% | 103% |
20250402 | 716 | 716 | 703 | 705 | 345,000 | -3 | 100% | 98% | 124% | ▼ | 102% | 105% | 111% | 96% | 102% |
20250403 | 692 | 704 | 689 | 704 | 374,600 | -1 | 100% | 102% | 109% | ▼▼ | 101% | 106% | 112% | 96% | 101% |
20250404 | 686 | 693 | 671 | 690 | 943,200 | -14 | 98% | 101% | 252% | ▼▼▼ | 103% | 106% | 111% | 94% | 100% |
20250408 | 689 | 711 | 689 | 707 | 583,600 | 17 | 102% | 103% | 62% | ▲ | 101% | 106% | 111% | 97% | 102% |
20250409 | 692 | 705 | 682 | 700 | 428,400 | -7 | 99% | 101% | 73% | ▼ | 102% | 102% | 105% | 96% | 101% |
20250410 | 715 | 734 | 712 | 727 | 815,200 | 27 | 104% | 102% | 190% | ▲ | 101% | 103% | 105% | 99% | 105% |
20250411 | 718 | 728 | 707 | 724 | 347,400 | -3 | 100% | 101% | 43% | ▼ | 100% | 103% | 103% | 99% | 105% |
20250414 | 731 | 739 | 729 | 732 | 265,300 | 8 | 101% | 100% | 76% | ▲ | 99% | 102% | 102% | 100% | 106% |
20250415 | 738 | 742 | 732 | 732 | 195,600 | 0 | 100% | 99% | 74% | -- | 100% | 103% | 102% | 100% | 106% |
20250416 | 734 | 739 | 730 | 732 | 131,400 | 0 | 100% | 100% | 67% | -- | 101% | 105% | 103% | 100% | 106% |
20250417 | 730 | 736 | 729 | 736 | 112,500 | 4 | 101% | 101% | 86% | ▲ | 102% | 104% | 101% | 100% | 107% |
20250418 | 739 | 754 | 739 | 754 | 331,800 | 18 | 102% | 102% | 295% | ▲▲ | 100% | 100% | 99% | 100% | 109% |
20250421 | 754 | 759 | 750 | 756 | 173,500 | 2 | 100% | 100% | 52% | ▲▲▲ | 100% | 99% | 98% | 100% | 110% |
20250422 | 760 | 764 | 754 | 758 | 164,800 | 2 | 100% | 100% | 95% | ▲▲▲▲ | 101% | 99% | 98% | 100% | 110% |
20250423 | 761 | 772 | 761 | 768 | 354,700 | 10 | 101% | 101% | 215% | ▲▲▲▲▲ | 98% | 98% | 97% | 100% | 111% |
20250424 | 768 | 769 | 750 | 753 | 185,000 | -15 | 98% | 98% | 52% | ▼ | 99% | 99% | 99% | 98% | 109% |
20250425 | 753 | 755 | 745 | 748 | 229,600 | -5 | 99% | 99% | 124% | ▼▼ | 100% | 100% | 99% | 97% | 108% |
20250428 | 752 | 756 | 744 | 753 | 319,200 | 5 | 101% | 100% | 139% | ▲ | 100% | 99% | 99% | 98% | 109% |
20250430 | 753 | 753 | 745 | 753 | 181,100 | 0 | 100% | 100% | 57% | -- | 99% | 100% | 100% | 98% | 109% |
20250501 | 747 | 751 | 730 | 742 | 525,000 | -11 | 99% | 99% | 290% | ▼ | 99% | 100% | 100% | 97% | 108% |
20250502 | 747 | 747 | 735 | 740 | 178,600 | -2 | 100% | 99% | 34% | ▼▼ | 101% | 101% | 100% | 96% | 107% |
20250507 | 739 | 752 | 736 | 749 | 364,300 | 9 | 101% | 101% | 204% | ▲ | 100% | 98% | 100% | 98% | 109% |
20250508 | 749 | 751 | 742 | 746 | 157,400 | -3 | 100% | 100% | 43% | ▼ | 101% | 99% | 101% | 97% | 107% |
20250509 | 744 | 749 | 742 | 748 | 285,300 | 2 | 100% | 101% | 181% | ▲ | 100% | 99% | 100% | 97% | 107% |
20250512 | 749 | 752 | 741 | 748 | 232,900 | 0 | 100% | 100% | 82% | -- | 98% | 99% | 100% | 97% | 103% |
20250513 | 750 | 750 | 730 | 734 | 341,400 | -14 | 98% | 98% | 147% | ▼ | 99% | 103% | 103% | 96% | 101% |
20250514 | 726 | 729 | 705 | 717 | 472,300 | -17 | 98% | 99% | 138% | ▼▼ | 100% | 102% | 103% | 93% | 100% |
20250515 | 730 | 737 | 708 | 733 | 824,700 | 16 | 102% | 100% | 175% | ▲ | 101% | 102% | 103% | 95% | 102% |
20250516 | 729 | 743 | 724 | 739 | 511,800 | 6 | 101% | 101% | 62% | ▲▲ | 101% | 100% | 101% | 96% | 103% |
20250519 | 739 | 745 | 734 | 743 | 409,900 | 4 | 101% | 101% | 80% | ▲▲▲ | 100% | 99% | 101% | 97% | 104% |
20250520 | 743 | 746 | 736 | 745 | 463,600 | 2 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 99% | 101% | 97% | 104% |
20250521 | 744 | 747 | 737 | 742 | 280,900 | -3 | 100% | 100% | 61% | ▼ | 101% | 100% | 101% | 97% | 103% |
20250522 | 733 | 745 | 730 | 742 | 322,500 | 0 | 100% | 101% | 115% | -- | 99% | 99% | 99% | 97% | 103% |
20250523 | 743 | 745 | 736 | 738 | 205,800 | -4 | 99% | 99% | 64% | ▼ | 99% | 99% | 0% | 96% | 103% |
20250526 | 741 | 742 | 733 | 735 | 168,700 | -3 | 100% | 99% | 82% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
20250527 | 734 | 735 | 730 | 733 | 160,300 | -2 | 100% | 100% | 95% | ▼▼▼ | 99% | 100% | 0% | 97% | 102% |
20250528 | 739 | 741 | 733 | 735 | 216,200 | 2 | 100% | 99% | 135% | ▲ | 100% | 102% | 0% | 98% | 103% |
20250529 | 735 | 740 | 734 | 737 | 176,300 | 2 | 100% | 100% | 82% | ▲▲ | 101% | 103% | 0% | 98% | 103% |
20250530 | 731 | 739 | 727 | 737 | 205,400 | 0 | 100% | 101% | 117% | -- | 100% | 100% | 0% | 98% | 103% |
20250602 | 735 | 741 | 733 | 737 | 236,600 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 0% | 98% | 103% |
20250603 | 738 | 741 | 733 | 740 | 333,500 | 3 | 100% | 100% | 141% | ▲ | 101% | 0% | 0% | 99% | 103% |
20250604 | 740 | 754 | 736 | 750 | 488,800 | 10 | 101% | 101% | 147% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
20250605 | 749 | 749 | 735 | 737 | 269,600 | -13 | 98% | 98% | 55% | ▼ | 100% | 0% | 0% | 98% | 103% |
20250606 | 740 | 741 | 734 | 738 | 203,900 | 1 | 100% | 100% | 76% | ▲ | % | % | % | 98% | 103% |
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 | 45,700 | 431,900 | 30,300 | 152,400 | 15,400 | 279,500 |
2025-05-23 | 47,400 | 417,700 | 30,200 | 144,000 | 17,200 | 273,700 |
2025-05-16 | 65,600 | 449,100 | 30,200 | 145,000 | 35,400 | 304,100 |
2025-05-09 | 53,500 | 444,100 | 30,300 | 136,800 | 23,200 | 307,300 |
2025-05-02 | 45,700 | 432,900 | 30,300 | 136,800 | 15,400 | 296,100 |
2025-04-25 | 50,400 | 391,900 | 30,300 | 138,300 | 20,100 | 253,600 |
2025-04-18 | 47,200 | 379,500 | 30,400 | 129,700 | 16,800 | 249,800 |
2025-04-11 | 13,400 | 394,900 | 300 | 137,000 | 13,100 | 257,900 |
2025-04-04 | 21,400 | 304,200 | 4,100 | 152,600 | 17,300 | 151,600 |
2025-03-28 | 46,100 | 575,700 | 6,700 | 162,700 | 39,400 | 413,000 |
2025-03-21 | 21,500 | 612,600 | 300 | 188,800 | 21,200 | 423,800 |
2025-03-14 | 12,100 | 656,600 | 400 | 205,600 | 11,700 | 451,000 |
2025-03-07 | 12,600 | 662,800 | 400 | 227,700 | 12,200 | 435,100 |
2025-02-28 | 12,600 | 690,900 | 900 | 236,400 | 11,700 | 454,500 |
2025-02-21 | 20,000 | 715,900 | 300 | 261,800 | 19,700 | 454,100 |
2025-02-14 | 13,400 | 603,600 | 300 | 294,400 | 13,100 | 309,200 |
2025-02-07 | 15,500 | 588,600 | 300 | 242,900 | 15,200 | 345,700 |
2025-01-31 | 11,400 | 493,300 | 300 | 233,700 | 11,100 | 259,600 |
2025-01-24 | 10,200 | 508,000 | 300 | 227,000 | 9,900 | 281,000 |
2025-01-17 | 10,200 | 505,700 | 300 | 228,800 | 9,900 | 276,900 |
2025-01-10 | 17,500 | 495,700 | 200 | 243,900 | 17,300 | 251,800 |
2024-12-27 | 13,600 | 453,800 | 0 | 224,800 | 13,600 | 229,000 |
2024-12-20 | 16,700 | 526,400 | 1,000 | 244,500 | 15,700 | 281,900 |
2024-12-13 | 6,100 | 531,500 | 1,000 | 237,000 | 5,100 | 294,500 |
2024-12-06 | 27,700 | 494,600 | 22,500 | 230,600 | 5,200 | 264,000 |
2024-11-29 | 31,900 | 503,000 | 22,500 | 229,800 | 9,400 | 273,200 |
2024-11-22 | 33,300 | 499,400 | 22,500 | 242,700 | 10,800 | 256,700 |
2024-11-15 | 36,400 | 556,500 | 22,500 | 241,400 | 13,900 | 315,100 |
2024-11-08 | 39,300 | 550,600 | 22,700 | 226,000 | 16,600 | 324,600 |
2024-11-01 | 33,700 | 494,500 | 22,700 | 232,100 | 11,000 | 262,400 |
2024-10-25 | 32,200 | 488,500 | 22,800 | 233,000 | 9,400 | 255,500 |
2024-10-18 | 29,000 | 419,100 | 22,500 | 226,100 | 6,500 | 193,000 |
2024-10-11 | 27,500 | 445,700 | 22,500 | 230,800 | 5,000 | 214,900 |
2024-10-04 | 29,000 | 412,800 | 22,500 | 228,600 | 6,500 | 184,200 |
2024-09-27 | 33,300 | 439,200 | 22,500 | 223,100 | 10,800 | 216,100 |
2024-09-20 | 39,300 | 610,500 | 22,500 | 237,200 | 16,800 | 373,300 |
2024-09-13 | 36,000 | 711,600 | 22,500 | 250,600 | 13,500 | 461,000 |
2024-09-06 | 12,200 | 700,200 | 600 | 258,900 | 11,600 | 441,300 |
2024-08-30 | 13,700 | 690,400 | 500 | 260,000 | 13,200 | 430,400 |
2024-08-23 | 15,700 | 715,200 | 500 | 258,300 | 15,200 | 456,900 |
2024-08-16 | 13,700 | 660,500 | 500 | 269,500 | 13,200 | 391,000 |
2024-08-09 | 21,300 | 695,300 | 500 | 276,800 | 20,800 | 418,500 |
2024-08-02 | 32,900 | 863,800 | 1,900 | 366,800 | 31,000 | 497,000 |
2024-07-26 | 7,500 | 183,200 | 100 | 78,600 | 7,400 | 104,600 |
2024-07-19 | 6,500 | 192,400 | 100 | 82,400 | 6,400 | 110,000 |
2024-07-12 | 6,800 | 187,500 | 100 | 81,600 | 6,700 | 105,900 |
2024-07-05 | 6,600 | 202,200 | 100 | 86,600 | 6,500 | 115,600 |
2024-06-28 | 9,100 | 227,500 | 100 | 96,000 | 9,000 | 131,500 |
2024-06-21 | 8,100 | 235,800 | 100 | 98,100 | 8,000 | 137,700 |
2024-06-14 | 7,200 | 243,500 | 100 | 97,600 | 7,100 | 145,900 |
2024-06-07 | 7,800 | 260,400 | 200 | 104,000 | 7,600 | 156,400 |
2024-05-31 | 11,400 | 258,800 | 6,900 | 105,400 | 4,500 | 153,400 |
2024-05-24 | 12,000 | 277,700 | 6,600 | 126,000 | 5,400 | 151,700 |
2024-05-17 | 14,100 | 275,200 | 6,700 | 125,600 | 7,400 | 149,600 |
2024-05-10 | 15,900 | 286,600 | 11,500 | 120,100 | 4,400 | 166,500 |
2024-05-02 | 16,400 | 296,600 | 11,700 | 122,300 | 4,700 | 174,300 |
2024-04-26 | 16,700 | 321,200 | 11,800 | 133,000 | 4,900 | 188,200 |
2024-04-19 | 20,100 | 319,600 | 11,800 | 128,100 | 8,300 | 191,500 |
2024-04-12 | 21,500 | 338,000 | 10,900 | 141,500 | 10,600 | 196,500 |
2024-04-05 | 21,700 | 325,600 | 11,000 | 140,700 | 10,700 | 184,900 |
2024-03-29 | 24,800 | 329,400 | 6,800 | 141,500 | 18,000 | 187,900 |
2024-03-22 | 65,300 | 189,800 | 8,400 | 92,000 | 56,900 | 97,800 |
2024-03-15 | 49,700 | 166,400 | 8,000 | 71,600 | 41,700 | 94,800 |
2024-03-08 | 48,100 | 164,600 | 7,600 | 72,000 | 40,500 | 92,600 |
2024-03-01 | 48,200 | 172,900 | 7,100 | 70,100 | 41,100 | 102,800 |
2024-02-22 | 47,700 | 171,500 | 7,500 | 75,600 | 40,200 | 95,900 |
2024-02-16 | 49,300 | 162,900 | 7,800 | 69,800 | 41,500 | 93,100 |
2024-02-09 | 39,700 | 153,200 | 7,600 | 69,000 | 32,100 | 84,200 |
2024-02-02 | 42,100 | 147,100 | 6,900 | 63,700 | 35,200 | 83,400 |
2024-01-26 | 43,800 | 135,800 | 7,500 | 60,600 | 36,300 | 75,200 |
2024-01-19 | 42,700 | 156,600 | 7,600 | 65,300 | 35,100 | 91,300 |
2024-01-12 | 40,300 | 149,100 | 7,600 | 63,200 | 32,700 | 85,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -903,272 | 670 | 677 | 665 | 673 | 412,300 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 903,272 | 1.11% | ▲ | 652 | 669 | 652 | 668 | 431,300 | |
2024-08-02 | UBS AG | 49,535 | 0.06% | ▼ | -77,300 | 728 | 728 | 704 | 705 | 592,700 |
2024-07-31 | UBS AG | 126,835 | 0.78% | ▲ | 18,300 | 760 | 780 | 760 | 780 | 282,300 |
2024-07-30 | UBS AG | 108,535 | 0.67% | ▲ | 766 | 770 | 758 | 761 | 311,200 | |
2024-04-09 | UBS AG | 79,467 | 0.49% | ▼ | -16,600 | 3,830 | 3,845 | 3,795 | 3,815 | 70,700 |
2024-04-03 | UBS AG | 96,067 | 0.59% | ▼ | -4,700 | 3,780 | 3,870 | 3,765 | 3,845 | 145,200 |
2024-04-01 | UBS AG | 100,767 | 0.62% | ▲ | 6,400 | 3,965 | 3,970 | 3,850 | 3,850 | 331,200 |
2024-03-29 | UBS AG | 94,367 | 0.58% | ▼ | -4,000 | 4,015 | 4,050 | 3,970 | 3,975 | 229,800 |
2024-03-28 | UBS AG | 98,367 | 0.60% | ▲ | 4,120 | 4,135 | 3,905 | 3,980 | 958,600 | |
2024-03-04 | Diversified Select Opportunities Capital Management, LLC | 78,500 | 0.48% | ▼ | -3,600 | 4,350 | 4,375 | 4,290 | 4,290 | 143,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1852 | 1 | 株式会社 淺沼組 | 2025-06-08 12:20:21 |
1852 | 2 | IRレポート(株主通信)|IR・投資家情報|株式会社 淺沼組 | 2024-10-31 22:30:34 |
1852 | 2 | 中期経営計画資料|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:32 |
1852 | 2 | 株主・投資家の皆さまへ|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:30 |
1852 | 2 | IRポリシー|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:29 |
1852 | 2 | 電子公告|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:28 |
1852 | 2 | 株式のご案内|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:27 |
1852 | 2 | IRカレンダー|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:26 |
1852 | 2 | 株主総会|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:25 |
1852 | 2 | 適時開示資料(決算短信以外)|IR・投資家情報|株式会社 淺沼組 | 2024-06-14 09:15:23 |