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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241225 | 2,212 | 2,212 | 2,188 | 2,208 | 58,200 | -4 | 100% | 100% | 78% | ▼▼▼ | 101% | 102% | 99% | 98% | 102% |
20241226 | 2,201 | 2,214 | 2,193 | 2,214 | 91,700 | 6 | 100% | 101% | 158% | ▲ | 100% | 102% | 99% | 99% | 102% |
20241227 | 2,213 | 2,214 | 2,195 | 2,209 | 105,500 | -5 | 100% | 100% | 115% | ▼ | 100% | 100% | 98% | 99% | 101% |
20241230 | 2,223 | 2,236 | 2,210 | 2,220 | 83,800 | 11 | 100% | 100% | 79% | ▲ | 100% | 100% | 99% | 99% | 101% |
20250106 | 2,222 | 2,232 | 2,211 | 2,219 | 118,200 | -1 | 100% | 100% | 141% | ▼ | 102% | 99% | 99% | 99% | 101% |
20250107 | 2,217 | 2,266 | 2,199 | 2,256 | 184,500 | 37 | 102% | 102% | 156% | ▲ | 99% | 97% | 97% | 100% | 103% |
20250108 | 2,253 | 2,257 | 2,223 | 2,223 | 135,500 | -33 | 99% | 99% | 73% | ▼ | 100% | 98% | 100% | 99% | 101% |
20250109 | 2,223 | 2,231 | 2,210 | 2,224 | 98,400 | 1 | 100% | 100% | 73% | ▲ | 99% | 98% | 116% | 99% | 102% |
20250110 | 2,227 | 2,229 | 2,205 | 2,205 | 56,700 | -19 | 99% | 99% | 58% | ▼ | 98% | 99% | 120% | 98% | 101% |
20250114 | 2,202 | 2,202 | 2,151 | 2,152 | 167,900 | -53 | 98% | 98% | 296% | ▼▼ | 101% | 100% | 122% | 95% | 100% |
20250115 | 2,160 | 2,183 | 2,155 | 2,183 | 96,700 | 31 | 101% | 101% | 58% | ▲ | 99% | 99% | 122% | 97% | 101% |
20250116 | 2,190 | 2,194 | 2,159 | 2,163 | 96,100 | -20 | 99% | 99% | 99% | ▼ | 100% | 99% | 123% | 96% | 101% |
20250117 | 2,187 | 2,189 | 2,162 | 2,180 | 153,400 | 17 | 101% | 100% | 160% | ▲ | 99% | 99% | 123% | 97% | 101% |
20250120 | 2,188 | 2,192 | 2,162 | 2,162 | 61,900 | -18 | 99% | 99% | 40% | ▼ | 100% | 100% | 124% | 96% | 100% |
20250121 | 2,162 | 2,173 | 2,141 | 2,155 | 90,500 | -7 | 100% | 100% | 146% | ▼▼ | 100% | 101% | 124% | 96% | 100% |
20250122 | 2,155 | 2,173 | 2,148 | 2,163 | 67,400 | 8 | 100% | 100% | 74% | ▲ | 100% | 101% | 124% | 96% | 101% |
20250123 | 2,160 | 2,165 | 2,152 | 2,157 | 72,400 | -6 | 100% | 100% | 107% | ▼ | 99% | 101% | 123% | 96% | 100% |
20250124 | 2,174 | 2,178 | 2,155 | 2,158 | 63,800 | 1 | 100% | 99% | 88% | ▲ | 100% | 101% | 124% | 96% | 100% |
20250127 | 2,164 | 2,169 | 2,155 | 2,169 | 58,600 | 11 | 101% | 100% | 92% | ▲▲ | 100% | 101% | 123% | 96% | 101% |
20250128 | 2,175 | 2,193 | 2,162 | 2,180 | 163,900 | 11 | 101% | 100% | 280% | ▲▲▲ | 101% | 101% | 123% | 97% | 101% |
20250129 | 2,181 | 2,195 | 2,177 | 2,192 | 95,700 | 12 | 101% | 101% | 58% | ▲▲▲▲ | 100% | 100% | 121% | 97% | 102% |
20250130 | 2,195 | 2,211 | 2,186 | 2,191 | 107,300 | -1 | 100% | 100% | 112% | ▼ | 100% | 101% | 120% | 97% | 102% |
20250131 | 2,204 | 2,206 | 2,187 | 2,193 | 87,300 | 2 | 100% | 100% | 81% | ▲ | 100% | 118% | 119% | 97% | 102% |
20250203 | 2,199 | 2,217 | 2,190 | 2,196 | 119,000 | 3 | 100% | 100% | 136% | ▲▲ | 99% | 120% | 118% | 97% | 102% |
20250204 | 2,210 | 2,214 | 2,174 | 2,185 | 95,100 | -11 | 99% | 99% | 80% | ▼ | 100% | 121% | 118% | 97% | 102% |
20250205 | 2,187 | 2,204 | 2,187 | 2,190 | 89,600 | 5 | 100% | 100% | 94% | ▲ | 102% | 123% | 118% | 98% | 102% |
20250206 | 2,188 | 2,230 | 2,188 | 2,226 | 124,200 | 36 | 102% | 102% | 139% | ▲▲ | 105% | 108% | 104% | 100% | 103% |
20250207 | 2,476 | 2,622 | 2,449 | 2,589 | 1,067,900 | 363 | 116% | 105% | 860% | ▲▲▲ | 104% | 104% | 101% | 100% | 120% |
20250210 | 2,550 | 2,658 | 2,525 | 2,645 | 517,000 | 56 | 102% | 104% | 48% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 123% |
20250212 | 2,660 | 2,672 | 2,610 | 2,638 | 331,300 | -7 | 100% | 99% | 64% | ▼ | 101% | 98% | 97% | 100% | 122% |
20250213 | 2,659 | 2,709 | 2,650 | 2,682 | 278,400 | 44 | 102% | 101% | 84% | ▲ | 99% | 97% | 95% | 100% | 124% |
20250214 | 2,682 | 2,708 | 2,652 | 2,657 | 175,900 | -25 | 99% | 99% | 63% | ▼ | 99% | 97% | 95% | 99% | 123% |
20250217 | 2,670 | 2,699 | 2,620 | 2,637 | 257,700 | -20 | 99% | 99% | 147% | ▼▼ | 100% | 97% | 97% | 98% | 122% |
20250218 | 2,623 | 2,628 | 2,594 | 2,615 | 162,000 | -22 | 99% | 100% | 63% | ▼▼▼ | 100% | 97% | 96% | 98% | 121% |
20250219 | 2,623 | 2,635 | 2,598 | 2,613 | 133,000 | -2 | 100% | 100% | 82% | ▼▼▼▼ | 100% | 98% | 97% | 97% | 121% |
20250220 | 2,592 | 2,599 | 2,575 | 2,582 | 148,700 | -31 | 99% | 100% | 112% | ▼▼▼▼▼ | 99% | 100% | 98% | 96% | 120% |
20250225 | 2,565 | 2,580 | 2,547 | 2,547 | 194,300 | -35 | 99% | 99% | 131% | ▼▼▼▼▼▼ | 99% | 100% | 98% | 95% | 118% |
20250226 | 2,564 | 2,564 | 2,506 | 2,532 | 200,000 | -15 | 99% | 99% | 103% | ▼▼▼▼▼▼▼ | 100% | 99% | 99% | 94% | 117% |
20250227 | 2,552 | 2,554 | 2,524 | 2,549 | 209,000 | 17 | 101% | 100% | 105% | ▲ | 99% | 100% | 99% | 95% | 117% |
20250228 | 2,551 | 2,555 | 2,514 | 2,525 | 216,600 | -24 | 99% | 99% | 104% | ▼ | 101% | 100% | 99% | 94% | 116% |
20250303 | 2,550 | 2,585 | 2,548 | 2,571 | 159,200 | 46 | 102% | 101% | 73% | ▲ | 99% | 98% | 99% | 96% | 118% |
20250304 | 2,545 | 2,548 | 2,523 | 2,527 | 161,300 | -44 | 98% | 99% | 101% | ▼ | 101% | 98% | 101% | 94% | 116% |
20250305 | 2,496 | 2,526 | 2,481 | 2,524 | 167,100 | -3 | 100% | 101% | 104% | ▼▼ | 101% | 96% | 101% | 94% | 116% |
20250306 | 2,510 | 2,555 | 2,502 | 2,539 | 183,100 | 15 | 101% | 101% | 110% | ▲ | 100% | 98% | 101% | 95% | 116% |
20250307 | 2,507 | 2,523 | 2,488 | 2,506 | 188,600 | -33 | 99% | 100% | 103% | ▼ | 98% | 98% | 100% | 93% | 114% |
20250310 | 2,511 | 2,511 | 2,444 | 2,455 | 159,300 | -51 | 98% | 98% | 84% | ▼▼ | 99% | 103% | 0% | 92% | 110% |
20250311 | 2,441 | 2,441 | 2,409 | 2,420 | 143,900 | -35 | 99% | 99% | 90% | ▼▼▼ | 100% | 104% | 0% | 90% | 100% |
20250312 | 2,415 | 2,441 | 2,402 | 2,421 | 187,500 | 1 | 100% | 100% | 130% | ▲ | 100% | 102% | 0% | 90% | 100% |
20250313 | 2,460 | 2,482 | 2,442 | 2,457 | 216,500 | 36 | 101% | 100% | 115% | ▲▲ | 101% | 103% | 0% | 92% | 102% |
20250314 | 2,445 | 2,469 | 2,445 | 2,466 | 185,900 | 9 | 100% | 101% | 86% | ▲▲▲ | 101% | 102% | 0% | 92% | 102% |
20250317 | 2,482 | 2,516 | 2,479 | 2,509 | 173,400 | 43 | 102% | 101% | 93% | ▲▲▲▲ | 100% | 101% | 0% | 94% | 104% |
20250318 | 2,509 | 2,518 | 2,488 | 2,503 | 190,700 | -6 | 100% | 100% | 110% | ▼ | 100% | 101% | 0% | 95% | 103% |
20250319 | 2,503 | 2,524 | 2,495 | 2,512 | 113,500 | 9 | 100% | 100% | 60% | ▲ | 100% | 0% | 0% | 96% | 104% |
20250321 | 2,522 | 2,537 | 2,515 | 2,515 | 187,100 | 3 | 100% | 100% | 165% | ▲▲ | 100% | 0% | 0% | 96% | 104% |
20250324 | 2,534 | 2,539 | 2,521 | 2,525 | 135,000 | 10 | 100% | 100% | 72% | ▲▲▲ | 99% | 0% | 0% | 98% | 104% |
20250325 | 2,548 | 2,548 | 2,511 | 2,517 | 128,700 | -8 | 100% | 99% | 95% | ▼ | % | % | % | 98% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 31,900 | 87,900 | 16,900 | 50,200 | 15,000 | 37,700 |
2025-03-07 | 35,100 | 89,900 | 17,400 | 53,700 | 17,700 | 36,200 |
2025-02-28 | 41,900 | 88,900 | 18,100 | 55,900 | 23,800 | 33,000 |
2025-02-21 | 66,100 | 78,700 | 29,400 | 46,000 | 36,700 | 32,700 |
2025-02-14 | 76,500 | 79,000 | 29,300 | 44,400 | 47,200 | 34,600 |
2025-02-07 | 67,100 | 104,200 | 32,500 | 47,000 | 34,600 | 57,200 |
2025-01-31 | 34,700 | 111,900 | 31,300 | 66,000 | 3,400 | 45,900 |
2025-01-24 | 34,200 | 114,700 | 31,300 | 63,600 | 2,900 | 51,100 |
2025-01-17 | 31,800 | 117,900 | 28,700 | 65,300 | 3,100 | 52,600 |
2025-01-10 | 27,300 | 129,600 | 23,200 | 67,300 | 4,100 | 62,300 |
2024-12-27 | 20,600 | 134,600 | 15,600 | 66,200 | 5,000 | 68,400 |
2024-12-20 | 13,900 | 117,400 | 9,600 | 39,800 | 4,300 | 77,600 |
2024-12-13 | 13,800 | 104,000 | 9,600 | 38,900 | 4,200 | 65,100 |
2024-12-06 | 13,700 | 107,500 | 9,600 | 39,100 | 4,100 | 68,400 |
2024-11-29 | 13,200 | 111,000 | 9,300 | 42,000 | 3,900 | 69,000 |
2024-11-22 | 21,200 | 107,600 | 17,500 | 37,100 | 3,700 | 70,500 |
2024-11-15 | 38,000 | 120,300 | 34,800 | 39,700 | 3,200 | 80,600 |
2024-11-08 | 39,000 | 108,700 | 34,900 | 33,200 | 4,100 | 75,500 |
2024-11-01 | 39,500 | 104,900 | 34,800 | 34,500 | 4,700 | 70,400 |
2024-10-25 | 49,200 | 104,500 | 44,500 | 39,500 | 4,700 | 65,000 |
2024-10-18 | 75,900 | 116,200 | 68,700 | 46,000 | 7,200 | 70,200 |
2024-10-11 | 75,200 | 109,700 | 68,500 | 49,500 | 6,700 | 60,200 |
2024-10-04 | 74,100 | 147,100 | 68,400 | 75,600 | 5,700 | 71,500 |
2024-09-27 | 69,900 | 102,200 | 67,700 | 64,200 | 2,200 | 38,000 |
2024-09-20 | 69,500 | 121,100 | 67,700 | 70,000 | 1,800 | 51,100 |
2024-09-13 | 68,900 | 159,300 | 67,700 | 105,700 | 1,200 | 53,600 |
2024-09-06 | 69,100 | 156,300 | 67,700 | 103,600 | 1,400 | 52,700 |
2024-08-30 | 70,800 | 161,000 | 67,700 | 102,600 | 3,100 | 58,400 |
2024-08-23 | 70,600 | 150,200 | 67,700 | 95,900 | 2,900 | 54,300 |
2024-08-16 | 87,000 | 153,600 | 84,600 | 97,000 | 2,400 | 56,600 |
2024-08-09 | 88,200 | 152,900 | 84,500 | 88,800 | 3,700 | 64,100 |
2024-08-02 | 87,800 | 152,400 | 84,500 | 95,100 | 3,300 | 57,300 |
2024-07-26 | 94,700 | 154,400 | 84,600 | 98,200 | 10,100 | 56,200 |
2024-07-19 | 82,700 | 152,900 | 77,800 | 95,300 | 4,900 | 57,600 |
2024-07-12 | 82,800 | 201,100 | 77,800 | 136,600 | 5,000 | 64,500 |
2024-07-05 | 83,200 | 207,100 | 77,800 | 134,100 | 5,400 | 73,000 |
2024-06-28 | 82,900 | 171,800 | 77,700 | 103,300 | 5,200 | 68,500 |
2024-06-21 | 84,000 | 171,800 | 78,200 | 109,000 | 5,800 | 62,800 |
2024-06-14 | 82,500 | 147,900 | 77,800 | 79,600 | 4,700 | 68,300 |
2024-06-07 | 81,700 | 165,500 | 77,700 | 84,100 | 4,000 | 81,400 |
2024-05-31 | 80,700 | 168,600 | 77,600 | 83,500 | 3,100 | 85,100 |
2024-05-24 | 81,700 | 202,400 | 77,900 | 87,200 | 3,800 | 115,200 |
2024-05-17 | 79,900 | 250,600 | 75,600 | 164,200 | 4,300 | 86,400 |
2024-05-10 | 83,400 | 276,800 | 76,700 | 175,800 | 6,700 | 101,000 |
2024-05-02 | 80,500 | 296,000 | 76,600 | 181,400 | 3,900 | 114,600 |
2024-04-26 | 81,100 | 297,000 | 76,600 | 182,700 | 4,500 | 114,300 |
2024-04-19 | 80,900 | 331,800 | 76,600 | 206,000 | 4,300 | 125,800 |
2024-04-12 | 79,800 | 352,300 | 76,600 | 202,100 | 3,200 | 150,200 |
2024-04-05 | 79,700 | 369,000 | 76,600 | 187,800 | 3,100 | 181,200 |
2024-03-29 | 78,500 | 397,400 | 76,600 | 187,700 | 1,900 | 209,700 |
2024-03-22 | 53,300 | 280,600 | 52,300 | 126,600 | 1,000 | 154,000 |
2024-03-15 | 2,300 | 286,300 | 1,000 | 98,600 | 1,300 | 187,700 |
2024-03-08 | 3,000 | 270,700 | 1,000 | 81,200 | 2,000 | 189,500 |
2024-03-01 | 2,700 | 234,100 | 1,200 | 55,900 | 1,500 | 178,200 |
2024-02-22 | 23,800 | 199,100 | 21,500 | 53,100 | 2,300 | 146,000 |
2024-02-16 | 22,600 | 165,400 | 21,500 | 45,400 | 1,100 | 120,000 |
2024-02-09 | 25,000 | 168,800 | 21,500 | 43,100 | 3,500 | 125,700 |
2024-02-02 | 27,200 | 100,200 | 21,500 | 29,600 | 5,700 | 70,600 |
2024-01-26 | 38,600 | 74,500 | 20,900 | 24,200 | 17,700 | 50,300 |
2024-01-19 | 16,400 | 71,200 | 1,800 | 25,000 | 14,600 | 46,200 |
2024-01-12 | 15,900 | 79,500 | 1,900 | 29,500 | 14,000 | 50,000 |
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 |
---|---|---|---|
1926 | 1 | ライト工業株式会社 - ライト工業|私たちの技術は、安全で暮らしやすい国土の形成に貢献しています。 | 2025-03-25 08:22:31 |
1926 | 2 | DX推進 - ライト工業株式会社 | 2024-06-14 17:14:25 |
1926 | 2 | 各種イニシアチブへの賛同 - ライト工業株式会社 | 2024-06-14 17:14:24 |
1926 | 2 | サステナビリティ - ライト工業株式会社 | 2024-06-14 17:14:23 |
1926 | 2 | 各種方針 - ライト工業株式会社 | 2024-06-14 17:14:21 |
1926 | 2 | 統合報告書 - ライト工業株式会社 | 2024-06-14 17:14:20 |
1926 | 2 | SDGsと事業活動 - ライト工業株式会社 | 2024-06-14 17:14:19 |
1926 | 2 | マテリアリティ - ライト工業株式会社 | 2024-06-14 17:14:18 |
1926 | 2 | サステナビリティの考え方 - ライト工業株式会社 | 2024-06-14 17:14:16 |
1926 | 2 | トップコミットメント - ライト工業株式会社 | 2024-06-14 17:14:15 |