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 | 2,854 | 2,854 | 2,854 | 2,854 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 98% | 96% | 100% | 105% |
20250311 | 2,850 | 2,850 | 2,850 | 2,850 | 100 | -4 | 100% | 100% | 33% | ▼ | 101% | 100% | 97% | 100% | 105% |
20250313 | 2,803 | 2,824 | 2,803 | 2,824 | 200 | -26 | 99% | 101% | 200% | ▼▼ | 99% | 99% | 96% | 99% | 104% |
20250314 | 2,842 | 2,842 | 2,814 | 2,814 | 200 | -10 | 100% | 99% | 100% | ▼▼▼ | 100% | 100% | 97% | 99% | 103% |
20250317 | 2,800 | 2,800 | 2,786 | 2,786 | 400 | -28 | 99% | 100% | 200% | ▼▼▼▼ | 100% | 100% | 97% | 98% | 101% |
20250318 | 2,789 | 2,789 | 2,789 | 2,789 | 100 | 3 | 100% | 100% | 25% | ▲ | 100% | 100% | 95% | 98% | 101% |
20250319 | 2,789 | 2,789 | 2,789 | 2,789 | 400 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 95% | 98% | 101% |
20250321 | 2,789 | 2,800 | 2,789 | 2,800 | 600 | 11 | 100% | 100% | 150% | ▲ | 100% | 98% | 95% | 98% | 102% |
20250324 | 2,800 | 2,800 | 2,800 | 2,800 | 500 | 0 | 100% | 100% | 83% | -- | 100% | 97% | 95% | 98% | 101% |
20250325 | 2,800 | 2,801 | 2,800 | 2,800 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 97% | 95% | 98% | 101% |
20250326 | 2,800 | 2,843 | 2,800 | 2,800 | 500 | 0 | 100% | 100% | 71% | -- | 98% | 97% | 95% | 98% | 101% |
20250327 | 2,799 | 2,799 | 2,750 | 2,750 | 500 | -50 | 98% | 98% | 100% | ▼ | 100% | 101% | 99% | 96% | 100% |
20250328 | 2,674 | 2,674 | 2,674 | 2,674 | 200 | -76 | 97% | 100% | 40% | ▼▼ | 102% | 99% | 99% | 94% | 100% |
20250331 | 2,670 | 2,748 | 2,670 | 2,725 | 1,000 | 51 | 102% | 102% | 500% | ▲ | 100% | 93% | 97% | 95% | 102% |
20250401 | 2,724 | 2,724 | 2,719 | 2,719 | 200 | -6 | 100% | 100% | 20% | ▼ | 102% | 95% | 99% | 95% | 102% |
20250402 | 2,669 | 2,712 | 2,662 | 2,712 | 400 | -7 | 100% | 102% | 200% | ▼▼ | 98% | 95% | 98% | 95% | 101% |
20250403 | 2,698 | 2,698 | 2,650 | 2,650 | 300 | -62 | 98% | 98% | 75% | ▼▼▼ | 100% | 100% | 104% | 93% | 100% |
20250404 | 2,550 | 2,550 | 2,540 | 2,540 | 200 | -110 | 96% | 100% | 67% | ▼▼▼▼ | 102% | 104% | 107% | 89% | 100% |
20250408 | 2,475 | 2,533 | 2,475 | 2,533 | 300 | -7 | 100% | 102% | 150% | ▼▼▼▼▼ | 99% | 103% | 106% | 89% | 100% |
20250409 | 2,485 | 2,660 | 2,410 | 2,470 | 3,500 | -63 | 98% | 99% | 1167% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 87% | 100% |
20250410 | 2,570 | 2,671 | 2,471 | 2,553 | 700 | 83 | 103% | 99% | 20% | ▲ | 98% | 104% | 103% | 90% | 103% |
20250411 | 2,544 | 2,594 | 2,490 | 2,490 | 800 | -63 | 98% | 98% | 114% | ▼ | 102% | 105% | 104% | 88% | 101% |
20250414 | 2,510 | 2,570 | 2,470 | 2,570 | 400 | 80 | 103% | 102% | 50% | ▲ | 100% | 103% | 100% | 91% | 104% |
20250415 | 2,550 | 2,595 | 2,546 | 2,546 | 400 | -24 | 99% | 100% | 100% | ▼ | 99% | 106% | 103% | 91% | 103% |
20250417 | 2,496 | 2,516 | 2,466 | 2,466 | 500 | -80 | 97% | 99% | 125% | ▼▼ | 105% | 105% | 102% | 88% | 100% |
20250418 | 2,516 | 2,695 | 2,516 | 2,646 | 2,700 | 180 | 107% | 105% | 540% | ▲ | 98% | 98% | 96% | 95% | 107% |
20250421 | 2,689 | 2,689 | 2,588 | 2,638 | 700 | -8 | 100% | 98% | 26% | ▼ | 100% | 100% | 101% | 94% | 107% |
20250424 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | -8 | 100% | 100% | 14% | ▼▼ | 100% | 99% | 103% | 94% | 107% |
20250425 | 2,630 | 2,640 | 2,630 | 2,640 | 300 | 10 | 100% | 100% | 300% | ▲ | 100% | 99% | 102% | 94% | 107% |
20250428 | 2,639 | 2,639 | 2,639 | 2,639 | 500 | -1 | 100% | 100% | 167% | ▼ | 100% | 97% | 103% | 94% | 107% |
20250501 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | -9 | 100% | 100% | 20% | ▼▼ | 98% | 96% | 101% | 96% | 107% |
20250508 | 2,680 | 2,680 | 2,613 | 2,613 | 200 | -17 | 99% | 98% | 200% | ▼▼▼ | 100% | 98% | 103% | 96% | 106% |
20250513 | 2,613 | 2,613 | 2,613 | 2,613 | 200 | 0 | 100% | 100% | 100% | -- | 98% | 100% | 103% | 96% | 106% |
20250514 | 2,563 | 2,572 | 2,522 | 2,523 | 500 | -90 | 97% | 98% | 250% | ▼ | 100% | 103% | 104% | 93% | 102% |
20250515 | 2,540 | 2,649 | 2,540 | 2,551 | 700 | 28 | 101% | 100% | 140% | ▲ | 100% | 104% | 103% | 94% | 103% |
20250516 | 2,551 | 2,560 | 2,551 | 2,560 | 200 | 9 | 100% | 100% | 29% | ▲▲ | 101% | 107% | 104% | 97% | 104% |
20250519 | 2,523 | 2,554 | 2,521 | 2,554 | 400 | -6 | 100% | 101% | 200% | ▼ | 100% | 105% | 0% | 97% | 104% |
20250520 | 2,575 | 2,575 | 2,575 | 2,575 | 100 | 21 | 101% | 100% | 25% | ▲ | 100% | 103% | 0% | 97% | 104% |
20250522 | 2,613 | 2,613 | 2,613 | 2,613 | 100 | 38 | 101% | 100% | 100% | ▲▲ | 101% | 103% | 0% | 99% | 106% |
20250523 | 2,613 | 2,650 | 2,613 | 2,650 | 500 | 37 | 101% | 101% | 500% | ▲▲▲ | 102% | 99% | 0% | 100% | 107% |
20250526 | 2,650 | 2,700 | 2,650 | 2,700 | 400 | 50 | 102% | 102% | 80% | ▲▲▲▲ | 102% | 100% | 0% | 100% | 109% |
20250527 | 2,650 | 2,700 | 2,614 | 2,700 | 800 | 0 | 100% | 102% | 200% | -- | 100% | 98% | 0% | 100% | 109% |
20250528 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 0 | 100% | 100% | 13% | -- | 99% | 99% | 0% | 100% | 109% |
20250529 | 2,653 | 2,653 | 2,603 | 2,636 | 1,000 | -64 | 98% | 99% | 1000% | ▼ | 100% | 0% | 0% | 98% | 107% |
20250530 | 2,636 | 2,636 | 2,636 | 2,636 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 0% | 0% | 98% | 104% |
20250605 | 2,641 | 2,641 | 2,640 | 2,640 | 200 | 4 | 100% | 100% | 200% | ▲ | 100% | 0% | 0% | 98% | 105% |
20250606 | 2,623 | 2,623 | 2,623 | 2,623 | 100 | -17 | 99% | 100% | 50% | ▼ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 700 | 0 | 500 | 0 | 200 |
2025-05-23 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-05-16 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-05-09 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-05-02 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-04-25 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-04-18 | 0 | 900 | 0 | 700 | 0 | 200 |
2025-04-11 | 0 | 1,000 | 0 | 700 | 0 | 300 |
2025-04-04 | 0 | 800 | 0 | 700 | 0 | 100 |
2025-03-28 | 0 | 400 | 0 | 300 | 0 | 100 |
2025-03-21 | 0 | 700 | 0 | 400 | 0 | 300 |
2025-03-14 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-03-07 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-02-28 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-02-21 | 0 | 700 | 0 | 600 | 0 | 100 |
2025-02-14 | 0 | 700 | 0 | 600 | 0 | 100 |
2025-02-07 | 0 | 900 | 0 | 600 | 0 | 300 |
2025-01-31 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-01-24 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-01-17 | 0 | 800 | 0 | 600 | 0 | 200 |
2025-01-10 | 0 | 900 | 0 | 600 | 0 | 300 |
2024-12-27 | 0 | 700 | 0 | 500 | 0 | 200 |
2024-12-20 | 0 | 500 | 0 | 300 | 0 | 200 |
2024-12-13 | 0 | 500 | 0 | 300 | 0 | 200 |
2024-12-06 | 0 | 600 | 0 | 400 | 0 | 200 |
2024-11-29 | 0 | 500 | 0 | 300 | 0 | 200 |
2024-11-22 | 0 | 700 | 0 | 400 | 0 | 300 |
2024-11-15 | 0 | 500 | 0 | 300 | 0 | 200 |
2024-11-08 | 0 | 600 | 0 | 300 | 0 | 300 |
2024-11-01 | 0 | 400 | 0 | 300 | 0 | 100 |
2024-10-25 | 0 | 500 | 0 | 200 | 0 | 300 |
2024-10-18 | 0 | 400 | 0 | 200 | 0 | 200 |
2024-10-11 | 0 | 400 | 0 | 200 | 0 | 200 |
2024-10-04 | 0 | 400 | 0 | 200 | 0 | 200 |
2024-09-27 | 0 | 400 | 0 | 200 | 0 | 200 |
2024-09-20 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
2024-09-13 | 0 | 1,700 | 0 | 700 | 0 | 1,000 |
2024-09-06 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
2024-08-30 | 0 | 2,100 | 0 | 700 | 0 | 1,400 |
2024-08-23 | 0 | 3,400 | 0 | 700 | 0 | 2,700 |
2024-08-16 | 0 | 2,900 | 0 | 700 | 0 | 2,200 |
2024-08-09 | 0 | 3,300 | 0 | 700 | 0 | 2,600 |
2024-08-02 | 0 | 2,600 | 0 | 400 | 0 | 2,200 |
2024-07-26 | 0 | 1,600 | 0 | 400 | 0 | 1,200 |
2024-07-19 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
2024-07-12 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
2024-07-05 | 0 | 1,500 | 0 | 400 | 0 | 1,100 |
2024-06-28 | 0 | 1,700 | 0 | 400 | 0 | 1,300 |
2024-06-21 | 0 | 2,100 | 0 | 400 | 0 | 1,700 |
2024-06-14 | 0 | 2,200 | 0 | 400 | 0 | 1,800 |
2024-06-07 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
2024-05-31 | 0 | 1,900 | 0 | 700 | 0 | 1,200 |
2024-05-24 | 0 | 1,700 | 0 | 300 | 0 | 1,400 |
2024-05-17 | 0 | 1,400 | 0 | 300 | 0 | 1,100 |
2024-05-10 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
2024-05-02 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
2024-04-26 | 0 | 1,500 | 0 | 300 | 0 | 1,200 |
2024-04-19 | 0 | 2,200 | 0 | 300 | 0 | 1,900 |
2024-04-12 | 0 | 1,600 | 0 | 200 | 0 | 1,400 |
2024-04-05 | 0 | 1,700 | 0 | 300 | 0 | 1,400 |
2024-03-29 | 0 | 1,300 | 0 | 200 | 0 | 1,100 |
2024-03-22 | 0 | 900 | 0 | 300 | 0 | 600 |
2024-03-15 | 0 | 2,100 | 0 | 1,200 | 0 | 900 |
2024-03-08 | 0 | 1,900 | 0 | 1,200 | 0 | 700 |
2024-03-01 | 0 | 2,100 | 0 | 1,400 | 0 | 700 |
2024-02-22 | 0 | 2,100 | 0 | 1,500 | 0 | 600 |
2024-02-16 | 0 | 1,800 | 0 | 1,100 | 0 | 700 |
2024-02-09 | 0 | 1,700 | 0 | 1,000 | 0 | 700 |
2024-02-02 | 0 | 1,500 | 0 | 900 | 0 | 600 |
2024-01-26 | 0 | 1,900 | 0 | 900 | 0 | 1,000 |
2024-01-19 | 0 | 1,500 | 0 | 1,100 | 0 | 400 |
2024-01-12 | 0 | 1,300 | 0 | 1,100 | 0 | 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 |
---|---|---|---|
1992 | 1 | 神田通信機株式会社 | 2025-06-07 03:22:08 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2025-06-05 18:29:09 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2025-06-05 18:29:08 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-07-02 11:29:09 |
1992 | 2 | IRライブラリ | 投資家情報 | 神田通信機株式会社 | 2024-06-19 00:38:59 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-06-14 17:19:08 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-06-14 17:19:07 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-06-14 17:19:06 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-06-14 17:19:04 |
1992 | 2 | IRトピックス | 投資家情報 | 神田通信機株式会社 | 2024-06-14 17:19:03 |