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 | 1,556 | 1,558 | 1,509 | 1,533 | 29,900 | -17 | 99% | 99% | 84% | ▼▼ | 98% | 100% | 106% | 96% | 110% |
20250311 | 1,510 | 1,510 | 1,469 | 1,480 | 35,000 | -53 | 97% | 98% | 117% | ▼▼▼ | 99% | 101% | 107% | 93% | 104% |
20250312 | 1,490 | 1,490 | 1,469 | 1,481 | 16,500 | 1 | 100% | 99% | 47% | ▲ | 99% | 103% | 102% | 93% | 104% |
20250313 | 1,490 | 1,490 | 1,469 | 1,481 | 16,800 | 0 | 100% | 99% | 102% | -- | 101% | 108% | 102% | 93% | 104% |
20250314 | 1,473 | 1,507 | 1,471 | 1,495 | 24,800 | 14 | 101% | 101% | 148% | ▲ | 100% | 108% | 100% | 94% | 103% |
20250317 | 1,510 | 1,516 | 1,500 | 1,511 | 18,700 | 16 | 101% | 100% | 75% | ▲▲ | 99% | 107% | 98% | 95% | 104% |
20250318 | 1,517 | 1,535 | 1,500 | 1,500 | 31,200 | -11 | 99% | 99% | 167% | ▼ | 103% | 108% | 102% | 94% | 103% |
20250319 | 1,491 | 1,545 | 1,482 | 1,537 | 29,800 | 37 | 102% | 103% | 96% | ▲ | 104% | 104% | 102% | 96% | 106% |
20250321 | 1,541 | 1,607 | 1,541 | 1,596 | 64,600 | 59 | 104% | 104% | 217% | ▲▲ | 102% | 100% | 99% | 100% | 110% |
20250324 | 1,602 | 1,639 | 1,583 | 1,629 | 64,400 | 33 | 102% | 102% | 100% | ▲▲▲ | 98% | 94% | 97% | 100% | 112% |
20250325 | 1,628 | 1,633 | 1,595 | 1,595 | 38,400 | -34 | 98% | 98% | 60% | ▼ | 100% | 94% | 98% | 98% | 110% |
20250326 | 1,610 | 1,615 | 1,586 | 1,607 | 30,700 | 12 | 101% | 100% | 80% | ▲ | 101% | 95% | 99% | 99% | 109% |
20250327 | 1,590 | 1,600 | 1,567 | 1,600 | 48,700 | -7 | 100% | 101% | 159% | ▼ | 99% | 96% | 103% | 98% | 108% |
20250328 | 1,535 | 1,572 | 1,515 | 1,526 | 45,000 | -74 | 95% | 99% | 92% | ▼▼ | 99% | 95% | 108% | 94% | 103% |
20250331 | 1,502 | 1,513 | 1,481 | 1,487 | 33,200 | -39 | 97% | 99% | 74% | ▼▼▼ | 100% | 95% | 107% | 91% | 100% |
20250401 | 1,508 | 1,526 | 1,500 | 1,506 | 16,700 | 19 | 101% | 100% | 50% | ▲ | 97% | 94% | 106% | 92% | 102% |
20250402 | 1,524 | 1,524 | 1,465 | 1,473 | 23,700 | -33 | 98% | 97% | 142% | ▼ | 99% | 102% | 112% | 90% | 100% |
20250403 | 1,443 | 1,464 | 1,413 | 1,424 | 35,300 | -49 | 97% | 99% | 149% | ▼▼ | 99% | 106% | 116% | 87% | 100% |
20250404 | 1,389 | 1,406 | 1,335 | 1,375 | 66,800 | -49 | 97% | 99% | 189% | ▼▼▼ | 106% | 110% | 120% | 84% | 100% |
20250408 | 1,348 | 1,438 | 1,348 | 1,428 | 41,900 | 53 | 104% | 106% | 63% | ▲ | 100% | 108% | 122% | 88% | 104% |
20250409 | 1,376 | 1,400 | 1,357 | 1,379 | 78,300 | -49 | 97% | 100% | 187% | ▼ | 98% | 99% | 112% | 85% | 100% |
20250410 | 1,499 | 1,499 | 1,412 | 1,473 | 33,900 | 94 | 107% | 98% | 43% | ▲ | 101% | 104% | 116% | 90% | 107% |
20250411 | 1,450 | 1,487 | 1,418 | 1,469 | 46,100 | -4 | 100% | 101% | 136% | ▼ | 99% | 106% | 113% | 90% | 107% |
20250414 | 1,493 | 1,500 | 1,467 | 1,484 | 30,700 | 15 | 101% | 99% | 67% | ▲ | 100% | 106% | 114% | 91% | 108% |
20250415 | 1,490 | 1,500 | 1,486 | 1,487 | 18,200 | 3 | 100% | 100% | 59% | ▲▲ | 99% | 104% | 113% | 91% | 108% |
20250416 | 1,496 | 1,520 | 1,475 | 1,487 | 21,200 | 0 | 100% | 99% | 116% | -- | 102% | 104% | 114% | 91% | 108% |
20250417 | 1,485 | 1,516 | 1,485 | 1,514 | 15,800 | 27 | 102% | 102% | 75% | ▲ | 104% | 102% | 113% | 93% | 110% |
20250418 | 1,514 | 1,579 | 1,512 | 1,579 | 32,200 | 65 | 104% | 104% | 204% | ▲▲ | 98% | 97% | 108% | 97% | 115% |
20250421 | 1,579 | 1,587 | 1,550 | 1,553 | 18,600 | -26 | 98% | 98% | 58% | ▼ | 100% | 104% | 110% | 95% | 113% |
20250422 | 1,550 | 1,595 | 1,537 | 1,547 | 22,900 | -6 | 100% | 100% | 123% | ▼▼ | 98% | 104% | 109% | 96% | 113% |
20250423 | 1,562 | 1,599 | 1,537 | 1,537 | 48,800 | -10 | 99% | 98% | 213% | ▼▼▼ | 99% | 105% | 111% | 96% | 112% |
20250424 | 1,542 | 1,564 | 1,516 | 1,531 | 21,300 | -6 | 100% | 99% | 44% | ▼▼▼▼ | 99% | 104% | 111% | 96% | 111% |
20250425 | 1,532 | 1,557 | 1,516 | 1,521 | 20,100 | -10 | 99% | 99% | 94% | ▼▼▼▼▼ | 101% | 105% | 107% | 96% | 111% |
20250428 | 1,601 | 1,652 | 1,593 | 1,616 | 109,900 | 95 | 106% | 101% | 547% | ▲ | 100% | 104% | 105% | 100% | 118% |
20250430 | 1,619 | 1,619 | 1,600 | 1,617 | 17,900 | 1 | 100% | 100% | 16% | ▲▲ | 99% | 103% | 106% | 100% | 118% |
20250501 | 1,610 | 1,626 | 1,575 | 1,599 | 41,500 | -18 | 99% | 99% | 232% | ▼ | 100% | 105% | 105% | 99% | 116% |
20250502 | 1,600 | 1,635 | 1,583 | 1,597 | 27,100 | -2 | 100% | 100% | 65% | ▼▼ | 105% | 106% | 105% | 99% | 116% |
20250507 | 1,600 | 1,687 | 1,586 | 1,682 | 123,000 | 85 | 105% | 105% | 454% | ▲ | 97% | 101% | 100% | 100% | 122% |
20250508 | 1,682 | 1,690 | 1,624 | 1,639 | 32,500 | -43 | 97% | 97% | 26% | ▼ | 101% | 102% | 102% | 97% | 119% |
20250509 | 1,650 | 1,709 | 1,631 | 1,660 | 97,200 | 21 | 101% | 101% | 299% | ▲ | 99% | 98% | 99% | 99% | 120% |
20250512 | 1,700 | 1,702 | 1,667 | 1,682 | 64,300 | 22 | 101% | 99% | 66% | ▲▲ | 95% | 96% | 94% | 100% | 114% |
20250513 | 1,778 | 1,787 | 1,650 | 1,693 | 155,300 | 11 | 101% | 95% | 242% | ▲▲▲ | 99% | 101% | 98% | 100% | 115% |
20250514 | 1,692 | 1,703 | 1,634 | 1,677 | 66,700 | -16 | 99% | 99% | 43% | ▼ | 101% | 102% | 101% | 99% | 113% |
20250515 | 1,647 | 1,672 | 1,615 | 1,658 | 71,300 | -19 | 99% | 101% | 107% | ▼▼ | 99% | 101% | 100% | 98% | 111% |
20250516 | 1,666 | 1,666 | 1,616 | 1,655 | 45,700 | -3 | 100% | 99% | 64% | ▼▼▼ | 103% | 100% | 101% | 98% | 111% |
20250519 | 1,655 | 1,707 | 1,643 | 1,706 | 53,800 | 51 | 103% | 103% | 118% | ▲ | 98% | 99% | 97% | 100% | 113% |
20250520 | 1,699 | 1,701 | 1,663 | 1,664 | 35,100 | -42 | 98% | 98% | 65% | ▼ | 100% | 100% | 98% | 98% | 109% |
20250521 | 1,682 | 1,685 | 1,662 | 1,678 | 29,400 | 14 | 101% | 100% | 84% | ▲ | 100% | 101% | 100% | 98% | 110% |
20250522 | 1,654 | 1,666 | 1,643 | 1,648 | 32,800 | -30 | 98% | 100% | 112% | ▼ | 100% | 99% | 99% | 97% | 108% |
20250523 | 1,667 | 1,668 | 1,647 | 1,659 | 44,300 | 11 | 101% | 100% | 135% | ▲ | 102% | 101% | 0% | 97% | 109% |
20250526 | 1,647 | 1,689 | 1,640 | 1,678 | 51,900 | 19 | 101% | 102% | 117% | ▲▲ | 99% | 99% | 0% | 98% | 110% |
20250527 | 1,681 | 1,695 | 1,650 | 1,665 | 48,000 | -13 | 99% | 99% | 92% | ▼ | 98% | 99% | 0% | 98% | 109% |
20250528 | 1,677 | 1,680 | 1,636 | 1,639 | 89,500 | -26 | 98% | 98% | 186% | ▼▼ | 100% | 100% | 0% | 96% | 103% |
20250529 | 1,648 | 1,665 | 1,637 | 1,656 | 48,200 | 17 | 101% | 100% | 54% | ▲ | 102% | 99% | 0% | 97% | 104% |
20250530 | 1,640 | 1,668 | 1,638 | 1,665 | 18,200 | 9 | 101% | 102% | 38% | ▲▲ | 100% | 99% | 0% | 98% | 104% |
20250602 | 1,665 | 1,670 | 1,652 | 1,664 | 22,300 | -1 | 100% | 100% | 123% | ▼ | 98% | 99% | 0% | 98% | 104% |
20250603 | 1,665 | 1,665 | 1,640 | 1,640 | 29,800 | -24 | 99% | 98% | 134% | ▼▼ | 98% | 0% | 0% | 96% | 100% |
20250604 | 1,649 | 1,649 | 1,613 | 1,613 | 87,000 | -27 | 98% | 98% | 292% | ▼▼▼ | 101% | 0% | 0% | 95% | 100% |
20250605 | 1,611 | 1,641 | 1,606 | 1,630 | 48,100 | 17 | 101% | 101% | 55% | ▲ | 101% | 0% | 0% | 96% | 101% |
20250606 | 1,637 | 1,655 | 1,636 | 1,647 | 26,800 | 17 | 101% | 101% | 56% | ▲▲ | % | % | % | 97% | 102% |
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 | 100 | 185,800 | 100 | 122,100 | 0 | 63,700 |
2025-05-23 | 100 | 207,600 | 100 | 146,000 | 0 | 61,600 |
2025-05-16 | 100 | 224,600 | 100 | 162,400 | 0 | 62,200 |
2025-05-09 | 200 | 194,900 | 200 | 157,400 | 0 | 37,500 |
2025-05-02 | 100 | 192,600 | 100 | 158,000 | 0 | 34,600 |
2025-04-25 | 300 | 194,500 | 300 | 161,500 | 0 | 33,000 |
2025-04-18 | 200 | 193,400 | 200 | 162,000 | 0 | 31,400 |
2025-04-11 | 0 | 200,200 | 0 | 164,800 | 0 | 35,400 |
2025-04-04 | 0 | 223,100 | 0 | 169,800 | 0 | 53,300 |
2025-03-28 | 100 | 228,100 | 100 | 170,400 | 0 | 57,700 |
2025-03-21 | 100 | 206,200 | 100 | 152,300 | 0 | 53,900 |
2025-03-14 | 100 | 181,400 | 100 | 130,600 | 0 | 50,800 |
2025-03-07 | 100 | 176,600 | 100 | 129,000 | 0 | 47,600 |
2025-02-28 | 100 | 201,600 | 100 | 126,100 | 0 | 75,500 |
2025-02-21 | 100 | 240,300 | 100 | 158,100 | 0 | 82,200 |
2025-02-14 | 900 | 248,700 | 900 | 196,900 | 0 | 51,800 |
2025-02-07 | 2,700 | 274,800 | 2,700 | 212,800 | 0 | 62,000 |
2025-01-31 | 4,300 | 270,800 | 4,300 | 216,400 | 0 | 54,400 |
2025-01-24 | 4,100 | 279,000 | 4,100 | 220,300 | 0 | 58,700 |
2025-01-17 | 3,600 | 278,900 | 3,600 | 218,800 | 0 | 60,100 |
2025-01-10 | 3,600 | 279,900 | 3,600 | 223,700 | 0 | 56,200 |
2024-12-27 | 4,400 | 309,300 | 4,400 | 230,500 | 0 | 78,800 |
2024-12-20 | 12,200 | 308,200 | 12,200 | 224,800 | 0 | 83,400 |
2024-12-13 | 0 | 282,400 | 0 | 227,000 | 0 | 55,400 |
2024-12-06 | 600 | 285,900 | 600 | 230,100 | 0 | 55,800 |
2024-11-29 | 0 | 289,200 | 0 | 230,100 | 0 | 59,100 |
2024-11-22 | 0 | 290,900 | 0 | 231,600 | 0 | 59,300 |
2024-11-15 | 0 | 291,400 | 0 | 231,200 | 0 | 60,200 |
2024-11-08 | 0 | 291,200 | 0 | 229,600 | 0 | 61,600 |
2024-11-01 | 0 | 291,900 | 0 | 227,600 | 0 | 64,300 |
2024-10-25 | 0 | 288,300 | 0 | 227,900 | 0 | 60,400 |
2024-10-18 | 0 | 277,800 | 0 | 224,000 | 0 | 53,800 |
2024-10-11 | 0 | 271,700 | 0 | 220,400 | 0 | 51,300 |
2024-10-04 | 0 | 272,200 | 0 | 223,100 | 0 | 49,100 |
2024-09-27 | 0 | 286,000 | 0 | 228,900 | 0 | 57,100 |
2024-09-20 | 0 | 315,200 | 0 | 230,200 | 0 | 85,000 |
2024-09-13 | 0 | 312,600 | 0 | 227,400 | 0 | 85,200 |
2024-09-06 | 0 | 309,900 | 0 | 226,200 | 0 | 83,700 |
2024-08-30 | 0 | 308,900 | 0 | 225,600 | 0 | 83,300 |
2024-08-23 | 0 | 201,400 | 0 | 120,400 | 0 | 81,000 |
2024-08-16 | 0 | 203,700 | 0 | 120,300 | 0 | 83,400 |
2024-08-09 | 0 | 203,200 | 0 | 124,400 | 0 | 78,800 |
2024-08-02 | 0 | 276,100 | 0 | 130,900 | 0 | 145,200 |
2024-07-26 | 0 | 256,000 | 0 | 85,600 | 0 | 170,400 |
2024-07-19 | 0 | 262,800 | 0 | 88,700 | 0 | 174,100 |
2024-07-12 | 0 | 253,100 | 0 | 88,900 | 0 | 164,200 |
2024-07-05 | 0 | 248,900 | 0 | 89,900 | 0 | 159,000 |
2024-06-28 | 0 | 245,100 | 0 | 89,900 | 0 | 155,200 |
2024-06-21 | 0 | 280,800 | 0 | 126,800 | 0 | 154,000 |
2024-06-14 | 0 | 284,500 | 0 | 127,300 | 0 | 157,200 |
2024-06-07 | 0 | 294,100 | 0 | 131,200 | 0 | 162,900 |
2024-05-31 | 0 | 289,000 | 0 | 128,600 | 0 | 160,400 |
2024-05-24 | 0 | 263,700 | 0 | 133,400 | 0 | 130,300 |
2024-05-17 | 300 | 270,900 | 300 | 136,100 | 0 | 134,800 |
2024-05-10 | 300 | 267,700 | 300 | 136,000 | 0 | 131,700 |
2024-05-02 | 300 | 294,700 | 300 | 173,400 | 0 | 121,300 |
2024-04-26 | 300 | 291,600 | 300 | 171,300 | 0 | 120,300 |
2024-04-19 | 300 | 297,100 | 300 | 180,900 | 0 | 116,200 |
2024-04-12 | 300 | 286,800 | 300 | 152,800 | 0 | 134,000 |
2024-04-05 | 300 | 251,400 | 300 | 143,800 | 0 | 107,600 |
2024-03-29 | 300 | 170,800 | 300 | 111,500 | 0 | 59,300 |
2024-03-22 | 300 | 183,000 | 300 | 112,400 | 0 | 70,600 |
2024-03-15 | 300 | 197,400 | 300 | 136,200 | 0 | 61,200 |
2024-03-08 | 300 | 198,800 | 300 | 138,300 | 0 | 60,500 |
2024-03-01 | 300 | 205,600 | 300 | 145,000 | 0 | 60,600 |
2024-02-22 | 300 | 201,100 | 300 | 131,100 | 0 | 70,000 |
2024-02-16 | 300 | 203,100 | 300 | 131,000 | 0 | 72,100 |
2024-02-09 | 300 | 229,900 | 300 | 158,000 | 0 | 71,900 |
2024-02-02 | 300 | 185,700 | 300 | 133,600 | 0 | 52,100 |
2024-01-26 | 300 | 158,500 | 300 | 128,600 | 0 | 29,900 |
2024-01-19 | 300 | 159,600 | 300 | 124,800 | 0 | 34,800 |
2024-01-12 | 300 | 169,900 | 300 | 126,700 | 0 | 43,200 |
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 |
---|---|---|---|
1938 | 1 | 日本リーテック株式会社 | 2025-06-07 14:21:12 |
1938 | 2 | 「JECA FAIR 2025 ~第73回電設工業展~」出展のお知らせ|日本リーテック株式会社 | 2025-05-21 03:29:44 |
1938 | 2 | よくあるご質問|IR情報|日本リーテック株式会社 | 2024-06-14 09:20:03 |
1938 | 2 | 免責事項|IR情報|日本リーテック株式会社 | 2024-06-14 09:20:00 |
1938 | 2 | 電子広告|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:59 |
1938 | 2 | 個人投資家の皆さまへ|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:57 |
1938 | 2 | IRカレンダー|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:56 |
1938 | 2 | IRニュース|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:55 |
1938 | 2 | 株式情報/株主総会|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:53 |
1938 | 2 | 報告書|IRライブラリー|IR情報|日本リーテック株式会社 | 2024-06-14 09:19:52 |