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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 4,175 | 4,300 | 4,135 | 4,270 | 19,300 | 25 | 101% | 102% | 101% | ▲ | 99% | 100% | 99% | 97% | 104% |
20240910 | 4,295 | 4,360 | 4,245 | 4,250 | 13,300 | -20 | 100% | 99% | 69% | ▼ | 99% | 102% | 98% | 96% | 102% |
20240911 | 4,250 | 4,260 | 4,165 | 4,200 | 13,500 | -50 | 99% | 99% | 102% | ▼▼ | 100% | 102% | 96% | 95% | 100% |
20240912 | 4,245 | 4,320 | 4,225 | 4,260 | 9,000 | 60 | 101% | 100% | 67% | ▲ | 100% | 102% | 96% | 96% | 101% |
20240913 | 4,260 | 4,295 | 4,200 | 4,240 | 9,400 | -20 | 100% | 100% | 104% | ▼ | 100% | 101% | 95% | 96% | 101% |
20240917 | 4,280 | 4,305 | 4,220 | 4,295 | 15,400 | 55 | 101% | 100% | 164% | ▲ | 101% | 100% | 95% | 97% | 102% |
20240918 | 4,310 | 4,365 | 4,280 | 4,345 | 23,300 | 50 | 101% | 101% | 151% | ▲▲ | 99% | 98% | 93% | 98% | 103% |
20240919 | 4,370 | 4,370 | 4,310 | 4,320 | 12,400 | -25 | 99% | 99% | 53% | ▼ | 100% | 98% | 94% | 98% | 103% |
20240920 | 4,350 | 4,350 | 4,310 | 4,330 | 13,800 | 10 | 100% | 100% | 111% | ▲ | 100% | 96% | 93% | 98% | 103% |
20240924 | 4,340 | 4,345 | 4,310 | 4,325 | 23,000 | -5 | 100% | 100% | 167% | ▼ | 99% | 95% | 93% | 98% | 103% |
20240925 | 4,315 | 4,330 | 4,260 | 4,280 | 26,800 | -45 | 99% | 99% | 117% | ▼▼ | 100% | 97% | 95% | 97% | 102% |
20240926 | 4,235 | 4,295 | 4,235 | 4,255 | 83,400 | -25 | 99% | 100% | 311% | ▼▼▼ | 101% | 99% | 97% | 96% | 101% |
20240927 | 4,120 | 4,230 | 4,105 | 4,165 | 53,500 | -90 | 98% | 101% | 64% | ▼▼▼▼ | 98% | 99% | 97% | 94% | 100% |
20240930 | 4,125 | 4,165 | 4,020 | 4,035 | 39,600 | -130 | 97% | 98% | 74% | ▼▼▼▼▼ | 101% | 100% | 99% | 91% | 100% |
20241001 | 4,065 | 4,150 | 4,065 | 4,090 | 14,500 | 55 | 101% | 101% | 37% | ▲ | 99% | 100% | 99% | 93% | 101% |
20241002 | 4,060 | 4,085 | 4,030 | 4,030 | 12,800 | -60 | 99% | 99% | 88% | ▼ | 100% | 98% | 98% | 92% | 100% |
20241003 | 4,090 | 4,140 | 4,080 | 4,080 | 12,700 | 50 | 101% | 100% | 99% | ▲ | 100% | 99% | 99% | 94% | 101% |
20241004 | 4,080 | 4,100 | 4,075 | 4,080 | 7,700 | 0 | 100% | 100% | 61% | -- | 99% | 97% | 97% | 94% | 101% |
20241007 | 4,130 | 4,130 | 4,080 | 4,080 | 5,900 | 0 | 100% | 99% | 77% | -- | 99% | 98% | 99% | 94% | 101% |
20241008 | 4,075 | 4,075 | 4,000 | 4,015 | 13,700 | -65 | 98% | 99% | 232% | ▼ | 100% | 100% | 100% | 92% | 100% |
20241009 | 4,010 | 4,040 | 3,990 | 4,025 | 17,100 | 10 | 100% | 100% | 125% | ▲ | 99% | 99% | 100% | 93% | 100% |
20241010 | 4,040 | 4,040 | 4,005 | 4,005 | 8,400 | -20 | 100% | 99% | 49% | ▼ | 99% | 100% | 100% | 92% | 100% |
20241011 | 4,030 | 4,030 | 4,000 | 4,000 | 6,700 | -5 | 100% | 99% | 80% | ▼▼ | 100% | 100% | 101% | 92% | 100% |
20241015 | 4,000 | 4,025 | 4,000 | 4,010 | 9,300 | 10 | 100% | 100% | 139% | ▲ | 100% | 100% | 101% | 92% | 100% |
20241016 | 4,005 | 4,035 | 3,995 | 4,000 | 8,700 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 101% | 92% | 100% |
20241017 | 4,000 | 4,010 | 3,990 | 4,010 | 10,000 | 10 | 100% | 100% | 115% | ▲ | 100% | 100% | 101% | 92% | 100% |
20241018 | 4,000 | 4,000 | 3,975 | 3,980 | 10,400 | -30 | 99% | 100% | 104% | ▼ | 100% | 99% | 101% | 92% | 100% |
20241021 | 4,000 | 4,010 | 3,980 | 4,000 | 8,500 | 20 | 101% | 100% | 82% | ▲ | 100% | 100% | 101% | 92% | 101% |
20241022 | 4,005 | 4,010 | 3,960 | 3,990 | 10,900 | -10 | 100% | 100% | 128% | ▼ | 100% | 101% | 101% | 92% | 100% |
20241023 | 3,995 | 3,995 | 3,950 | 3,980 | 10,600 | -10 | 100% | 100% | 97% | ▼▼ | 100% | 101% | 102% | 93% | 100% |
20241024 | 3,980 | 3,980 | 3,935 | 3,970 | 15,900 | -10 | 100% | 100% | 150% | ▼▼▼ | 98% | 101% | 102% | 93% | 100% |
20241025 | 3,980 | 3,980 | 3,900 | 3,905 | 18,200 | -65 | 98% | 98% | 114% | ▼▼▼▼ | 102% | 103% | 103% | 94% | 100% |
20241028 | 3,905 | 4,005 | 3,905 | 4,000 | 12,400 | 95 | 102% | 102% | 68% | ▲ | 101% | 100% | 101% | 98% | 102% |
20241029 | 3,980 | 4,020 | 3,980 | 4,015 | 8,700 | 15 | 100% | 101% | 70% | ▲▲ | 98% | 99% | 99% | 98% | 103% |
20241030 | 4,015 | 4,090 | 3,930 | 3,930 | 34,400 | -85 | 98% | 98% | 395% | ▼ | 102% | 102% | 101% | 96% | 101% |
20241031 | 3,940 | 4,060 | 3,940 | 4,025 | 12,200 | 95 | 102% | 102% | 35% | ▲ | 99% | 100% | 99% | 99% | 103% |
20241101 | 4,005 | 4,035 | 3,965 | 3,965 | 16,300 | -60 | 99% | 99% | 134% | ▼ | 98% | 101% | 99% | 97% | 102% |
20241105 | 4,000 | 4,000 | 3,930 | 3,930 | 15,400 | -35 | 99% | 98% | 94% | ▼▼ | 100% | 102% | 100% | 96% | 101% |
20241106 | 3,970 | 3,990 | 3,950 | 3,985 | 7,300 | 55 | 101% | 100% | 47% | ▲ | 101% | 101% | 99% | 99% | 102% |
20241107 | 3,985 | 4,040 | 3,950 | 4,020 | 12,400 | 35 | 101% | 101% | 170% | ▲▲ | 100% | 100% | 98% | 100% | 103% |
20241108 | 4,010 | 4,035 | 4,005 | 4,005 | 11,300 | -15 | 100% | 100% | 91% | ▼ | 101% | 99% | 98% | 100% | 103% |
20241111 | 4,005 | 4,040 | 4,005 | 4,040 | 8,500 | 35 | 101% | 101% | 75% | ▲ | 100% | 98% | 98% | 100% | 103% |
20241112 | 4,020 | 4,055 | 4,005 | 4,020 | 13,500 | -20 | 100% | 100% | 159% | ▼ | 98% | 96% | 96% | 100% | 103% |
20241113 | 4,090 | 4,090 | 4,000 | 4,000 | 15,100 | -20 | 100% | 98% | 112% | ▼▼ | 99% | 99% | 98% | 99% | 102% |
20241114 | 4,000 | 4,050 | 3,950 | 3,950 | 20,200 | -50 | 99% | 99% | 134% | ▼▼▼ | 100% | 100% | 99% | 98% | 101% |
20241115 | 3,960 | 3,985 | 3,945 | 3,945 | 11,400 | -5 | 100% | 100% | 56% | ▼▼▼▼ | 99% | 100% | 99% | 98% | 101% |
20241118 | 3,945 | 3,990 | 3,905 | 3,905 | 16,500 | -40 | 99% | 99% | 145% | ▼▼▼▼▼ | 100% | 101% | 100% | 97% | 100% |
20241119 | 3,910 | 3,925 | 3,880 | 3,910 | 21,700 | 5 | 100% | 100% | 132% | ▲ | 102% | 101% | 99% | 97% | 100% |
20241120 | 3,910 | 3,990 | 3,910 | 3,975 | 12,600 | 65 | 102% | 102% | 58% | ▲▲ | 99% | 99% | 98% | 98% | 102% |
20241121 | 3,965 | 3,990 | 3,940 | 3,940 | 3,300 | -35 | 99% | 99% | 26% | ▼ | 99% | 97% | 0% | 98% | 101% |
20241122 | 3,980 | 3,980 | 3,945 | 3,945 | 4,100 | 5 | 100% | 99% | 124% | ▲ | 100% | 99% | 0% | 98% | 101% |
20241125 | 3,945 | 3,980 | 3,930 | 3,940 | 11,500 | -5 | 100% | 100% | 280% | ▼ | 99% | 99% | 0% | 98% | 101% |
20241126 | 3,940 | 3,960 | 3,895 | 3,910 | 14,100 | -30 | 99% | 99% | 123% | ▼▼ | 99% | 100% | 0% | 97% | 100% |
20241127 | 3,900 | 3,900 | 3,840 | 3,870 | 25,300 | -40 | 99% | 99% | 179% | ▼▼▼ | 100% | 102% | 0% | 96% | 100% |
20241128 | 3,850 | 3,880 | 3,850 | 3,860 | 11,600 | -10 | 100% | 100% | 46% | ▼▼▼▼ | 101% | 100% | 0% | 96% | 100% |
20241129 | 3,875 | 3,925 | 3,870 | 3,920 | 17,000 | 60 | 102% | 101% | 147% | ▲ | 100% | 99% | 0% | 97% | 102% |
20241202 | 3,915 | 3,915 | 3,900 | 3,915 | 4,900 | -5 | 100% | 100% | 29% | ▼ | 100% | 0% | 0% | 97% | 101% |
20241203 | 3,920 | 3,930 | 3,900 | 3,915 | 10,600 | 0 | 100% | 100% | 216% | -- | 99% | 0% | 0% | 97% | 101% |
20241204 | 3,915 | 3,920 | 3,875 | 3,880 | 13,800 | -35 | 99% | 99% | 130% | ▼ | 100% | 0% | 0% | 96% | 101% |
20241205 | 3,895 | 3,900 | 3,875 | 3,880 | 8,300 | 0 | 100% | 100% | 60% | -- | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2024-11-29 | 5,000 | 85,800 | 0 | 19,000 | 5,000 | 66,800 |
2024-11-22 | 2,500 | 77,600 | 0 | 13,300 | 2,500 | 64,300 |
2024-11-15 | 3,000 | 74,700 | 0 | 9,700 | 3,000 | 65,000 |
2024-11-08 | 4,500 | 72,300 | 0 | 7,300 | 4,500 | 65,000 |
2024-11-01 | 4,600 | 71,100 | 0 | 7,400 | 4,600 | 63,700 |
2024-10-25 | 5,900 | 77,600 | 0 | 9,500 | 5,900 | 68,100 |
2024-10-18 | 4,900 | 74,600 | 0 | 8,200 | 4,900 | 66,400 |
2024-10-11 | 5,200 | 74,200 | 0 | 7,800 | 5,200 | 66,400 |
2024-10-04 | 6,200 | 74,200 | 0 | 10,700 | 6,200 | 63,500 |
2024-09-27 | 17,600 | 71,600 | 0 | 7,900 | 17,600 | 63,700 |
2024-09-20 | 27,700 | 70,500 | 0 | 6,600 | 27,700 | 63,900 |
2024-09-13 | 13,200 | 74,000 | 0 | 7,500 | 13,200 | 66,500 |
2024-09-06 | 18,600 | 76,300 | 0 | 8,000 | 18,600 | 68,300 |
2024-08-30 | 15,500 | 76,700 | 0 | 9,800 | 15,500 | 66,900 |
2024-08-23 | 13,800 | 75,200 | 0 | 9,600 | 13,800 | 65,600 |
2024-08-16 | 16,300 | 77,400 | 0 | 10,400 | 16,300 | 67,000 |
2024-08-09 | 17,700 | 79,600 | 0 | 11,000 | 17,700 | 68,600 |
2024-08-02 | 13,700 | 86,200 | 0 | 12,000 | 13,700 | 74,200 |
2024-07-26 | 14,200 | 87,600 | 0 | 16,400 | 14,200 | 71,200 |
2024-07-19 | 17,000 | 89,300 | 0 | 17,900 | 17,000 | 71,400 |
2024-07-12 | 17,100 | 70,000 | 0 | 16,600 | 17,100 | 53,400 |
2024-07-05 | 19,600 | 65,300 | 0 | 16,100 | 19,600 | 49,200 |
2024-06-28 | 20,200 | 46,800 | 0 | 19,100 | 20,200 | 27,700 |
2024-06-21 | 19,800 | 80,000 | 0 | 19,200 | 19,800 | 60,800 |
2024-06-14 | 22,400 | 69,900 | 0 | 18,900 | 22,400 | 51,000 |
2024-06-07 | 25,500 | 58,000 | 0 | 19,700 | 25,500 | 38,300 |
2024-05-31 | 21,500 | 50,400 | 0 | 15,500 | 21,500 | 34,900 |
2024-05-24 | 25,000 | 48,400 | 0 | 10,800 | 25,000 | 37,600 |
2024-05-17 | 26,900 | 47,700 | 0 | 10,700 | 26,900 | 37,000 |
2024-05-10 | 30,300 | 54,200 | 0 | 17,300 | 30,300 | 36,900 |
2024-05-02 | 41,200 | 53,800 | 0 | 17,200 | 41,200 | 36,600 |
2024-04-26 | 41,900 | 55,900 | 0 | 17,400 | 41,900 | 38,500 |
2024-04-19 | 50,600 | 54,600 | 0 | 18,200 | 50,600 | 36,400 |
2024-04-12 | 47,600 | 53,600 | 0 | 18,300 | 47,600 | 35,300 |
2024-04-05 | 60,800 | 66,800 | 0 | 16,900 | 60,800 | 49,900 |
2024-03-29 | 69,300 | 55,400 | 0 | 16,500 | 69,300 | 38,900 |
2024-03-22 | 106,800 | 38,800 | 0 | 8,500 | 106,800 | 30,300 |
2024-03-15 | 89,000 | 44,200 | 100 | 8,900 | 88,900 | 35,300 |
2024-03-08 | 91,200 | 41,900 | 0 | 7,100 | 91,200 | 34,800 |
2024-03-01 | 75,800 | 41,000 | 100 | 8,500 | 75,700 | 32,500 |
2024-02-22 | 40,100 | 42,300 | 0 | 8,900 | 40,100 | 33,400 |
2024-02-16 | 40,200 | 35,800 | 0 | 7,400 | 40,200 | 28,400 |
2024-02-09 | 41,300 | 42,000 | 0 | 8,800 | 41,300 | 33,200 |
2024-02-02 | 42,600 | 46,000 | 200 | 9,400 | 42,400 | 36,600 |
2024-01-26 | 58,300 | 31,200 | 0 | 8,300 | 58,300 | 22,900 |
2024-01-19 | 58,400 | 36,700 | 0 | 9,200 | 58,400 | 27,500 |
2024-01-12 | 62,300 | 36,300 | 0 | 8,200 | 62,300 | 28,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-12 | Diversified Select Opportunities Capital Management, LLC | 36,400 | 0.49% | ▼ | -5,200 | 4,260 | 4,310 | 4,230 | 4,260 | 21,900 |
2024-06-10 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.56% | ▼ | -2,900 | 4,160 | 4,295 | 4,150 | 4,265 | 21,500 |
2024-06-03 | Diversified Select Opportunities Capital Management, LLC | 44,500 | 0.60% | ▲ | 400 | 4,290 | 4,330 | 4,285 | 4,290 | 10,400 |
2024-05-31 | Diversified Select Opportunities Capital Management, LLC | 44,100 | 0.59% | ▼ | -200 | 4,215 | 4,290 | 4,215 | 4,290 | 10,100 |
2024-05-23 | Diversified Select Opportunities Capital Management, LLC | 44,300 | 0.60% | ▲ | 1,600 | 4,515 | 4,540 | 4,455 | 4,455 | 18,200 |
2024-05-21 | Diversified Select Opportunities Capital Management, LLC | 42,700 | 0.57% | ▼ | -700 | 4,540 | 4,645 | 4,510 | 4,510 | 54,800 |
2024-05-14 | Diversified Select Opportunities Capital Management, LLC | 43,400 | 0.63% | ▲ | 3,300 | 4,490 | 4,495 | 4,365 | 4,495 | 25,600 |
2024-03-28 | Diversified Select Opportunities Capital Management, LLC | 40,100 | 0.58% | ▼ | -2,800 | 4,900 | 4,900 | 4,560 | 4,570 | 175,100 |
2024-03-07 | Diversified Select Opportunities Capital Management, LLC | 41,600 | 0.55% | ▲ | 5,650 | 5,670 | 5,530 | 5,590 | 76,300 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UGI8 | 350 | 2024-09-30 13:31 | 大成温調株式会社 | 高橋 洋 | 変更報告書 |
S100TJK4 | 350 | 2024-06-06 16:10 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
S100TIPF | 350 | 2024-06-04 16:25 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
S100TGOW | 350 | 2024-05-27 16:23 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
S100T78V | 350 | 2024-04-03 16:09 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
S100T1IZ | 350 | 2024-03-14 16:31 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
S100SYB8 | 350 | 2024-02-28 16:37 | 大成温調株式会社 | APIP, Inc. | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
1904 | 1 | LIVZON|大成温調株式会社 | 2024-12-05 17:23:00 |
1904 | 2 | 2025年3月期第2四半期 決算説明(資料) | 2024-11-23 04:30:56 |
1904 | 2 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) | 2024-11-13 02:30:57 |
1904 | 2 | 第74期 半期報告書(2024年4月1日-2024年9月30日) | 2024-11-13 02:30:56 |
1904 | 2 | 新着情報|LIVZON|大成温調株式会社 | 2024-08-30 16:29:18 |
1904 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) | 2024-08-20 17:36:24 |
1904 | 2 | ログミーファイナンス主催 「個人投資家向けIR セミナー」登壇のお知らせ | 2024-07-24 20:30:40 |
1904 | 2 | 第73回 定時株主総会 決議ご通知 | 2024-06-25 20:40:44 |
1904 | 2 | 第73期 報告書(2024年3月期) | 2024-06-25 20:40:43 |
1904 | 2 | 第73期 有価証券報告書(令和5年4月1日-令和6年3月31日) | 2024-06-25 20:40:41 |