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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 2,111 | 2,126 | 2,071 | 2,089 | 193,300 | -44 | 98% | 99% | 60% | ▼▼ | 101% | 98% | 99% | 98% | 109% |
20240925 | 2,077 | 2,110 | 2,060 | 2,101 | 177,200 | 12 | 101% | 101% | 92% | ▲ | 101% | 95% | 97% | 98% | 109% |
20240926 | 2,128 | 2,151 | 2,102 | 2,149 | 227,800 | 48 | 102% | 101% | 129% | ▲▲ | 99% | 93% | 96% | 100% | 112% |
20240927 | 2,143 | 2,155 | 2,108 | 2,121 | 142,300 | -28 | 99% | 99% | 62% | ▼ | 101% | 99% | 102% | 99% | 110% |
20240930 | 2,030 | 2,060 | 2,023 | 2,044 | 255,300 | -77 | 96% | 101% | 179% | ▼▼ | 98% | 97% | 98% | 95% | 104% |
20241001 | 2,068 | 2,068 | 2,029 | 2,030 | 191,600 | -14 | 99% | 98% | 75% | ▼▼▼ | 98% | 100% | 100% | 94% | 102% |
20241002 | 2,008 | 2,023 | 1,967 | 1,974 | 316,400 | -56 | 97% | 98% | 165% | ▼▼▼▼ | 99% | 100% | 101% | 92% | 100% |
20241003 | 2,014 | 2,023 | 1,981 | 1,994 | 208,700 | 20 | 101% | 99% | 66% | ▲ | 101% | 101% | 102% | 93% | 101% |
20241004 | 1,997 | 2,032 | 1,997 | 2,009 | 128,100 | 15 | 101% | 101% | 61% | ▲▲ | 98% | 98% | 99% | 93% | 102% |
20241007 | 2,047 | 2,047 | 2,006 | 2,007 | 138,300 | -2 | 100% | 98% | 108% | ▼ | 101% | 104% | 102% | 93% | 102% |
20241008 | 1,981 | 2,005 | 1,973 | 1,997 | 109,700 | -10 | 100% | 101% | 79% | ▼▼ | 100% | 103% | 101% | 93% | 101% |
20241009 | 2,010 | 2,032 | 2,003 | 2,015 | 90,500 | 18 | 101% | 100% | 82% | ▲ | 99% | 100% | 100% | 94% | 102% |
20241010 | 2,019 | 2,021 | 1,987 | 2,005 | 96,500 | -10 | 100% | 99% | 107% | ▼ | 101% | 100% | 102% | 93% | 102% |
20241011 | 1,998 | 2,023 | 1,998 | 2,012 | 97,200 | 7 | 100% | 101% | 101% | ▲ | 102% | 98% | 100% | 94% | 102% |
20241015 | 2,027 | 2,075 | 2,012 | 2,063 | 150,500 | 51 | 103% | 102% | 155% | ▲▲ | 100% | 97% | 100% | 96% | 105% |
20241016 | 2,034 | 2,071 | 2,022 | 2,024 | 101,900 | -39 | 98% | 100% | 68% | ▼ | 99% | 96% | 100% | 94% | 103% |
20241017 | 2,024 | 2,036 | 2,005 | 2,005 | 69,500 | -19 | 99% | 99% | 68% | ▼▼ | 99% | 97% | 99% | 93% | 102% |
20241018 | 2,012 | 2,014 | 1,980 | 1,987 | 89,900 | -18 | 99% | 99% | 129% | ▼▼▼ | 100% | 98% | 101% | 92% | 101% |
20241021 | 1,975 | 1,982 | 1,959 | 1,970 | 148,900 | -17 | 99% | 100% | 166% | ▼▼▼▼ | 99% | 100% | 101% | 92% | 100% |
20241022 | 1,963 | 1,963 | 1,923 | 1,935 | 146,600 | -35 | 98% | 99% | 98% | ▼▼▼▼▼ | 100% | 103% | 102% | 90% | 100% |
20241023 | 1,939 | 1,973 | 1,932 | 1,948 | 128,700 | 13 | 101% | 100% | 88% | ▲ | 101% | 104% | 100% | 91% | 101% |
20241024 | 1,933 | 1,950 | 1,922 | 1,944 | 152,900 | -4 | 100% | 101% | 119% | ▼ | 99% | 104% | 98% | 90% | 100% |
20241025 | 1,955 | 1,958 | 1,926 | 1,937 | 135,500 | -7 | 100% | 99% | 89% | ▼▼ | 101% | 104% | 98% | 91% | 100% |
20241028 | 1,954 | 1,975 | 1,946 | 1,965 | 139,700 | 28 | 101% | 101% | 103% | ▲ | 101% | 101% | 97% | 95% | 102% |
20241029 | 1,965 | 1,993 | 1,957 | 1,989 | 146,300 | 24 | 101% | 101% | 105% | ▲▲ | 101% | 99% | 92% | 96% | 103% |
20241030 | 2,000 | 2,034 | 1,983 | 2,015 | 322,200 | 26 | 101% | 101% | 220% | ▲▲▲ | 100% | 98% | 91% | 98% | 104% |
20241031 | 2,023 | 2,049 | 2,010 | 2,029 | 180,900 | 14 | 101% | 100% | 56% | ▲▲▲▲ | 99% | 99% | 92% | 98% | 105% |
20241101 | 2,001 | 2,030 | 1,982 | 1,988 | 130,300 | -41 | 98% | 99% | 72% | ▼ | 97% | 97% | 92% | 96% | 103% |
20241105 | 2,000 | 2,009 | 1,945 | 1,945 | 188,500 | -43 | 98% | 97% | 145% | ▼▼ | 102% | 97% | 94% | 94% | 101% |
20241106 | 1,955 | 2,020 | 1,955 | 1,985 | 144,500 | 40 | 102% | 102% | 77% | ▲ | 100% | 96% | 93% | 96% | 103% |
20241107 | 1,985 | 2,025 | 1,980 | 1,984 | 218,200 | -1 | 100% | 100% | 151% | ▼ | 98% | 97% | 93% | 96% | 103% |
20241108 | 1,980 | 1,993 | 1,930 | 1,940 | 347,900 | -44 | 98% | 98% | 159% | ▼▼ | 99% | 96% | 96% | 94% | 100% |
20241111 | 1,917 | 1,934 | 1,878 | 1,896 | 256,800 | -44 | 98% | 99% | 74% | ▼▼▼ | 100% | 96% | 98% | 92% | 100% |
20241112 | 1,908 | 1,925 | 1,884 | 1,902 | 298,100 | 6 | 100% | 100% | 116% | ▲ | 101% | 96% | 99% | 92% | 100% |
20241113 | 1,887 | 1,922 | 1,882 | 1,911 | 206,600 | 9 | 100% | 101% | 69% | ▲▲ | 98% | 96% | 99% | 94% | 101% |
20241114 | 1,882 | 1,883 | 1,839 | 1,846 | 400,800 | -65 | 97% | 98% | 194% | ▼ | 100% | 100% | 102% | 91% | 100% |
20241115 | 1,840 | 1,857 | 1,820 | 1,838 | 168,700 | -8 | 100% | 100% | 42% | ▼▼ | 100% | 102% | 103% | 91% | 100% |
20241118 | 1,815 | 1,828 | 1,797 | 1,811 | 256,300 | -27 | 99% | 100% | 152% | ▼▼▼ | 100% | 102% | 104% | 89% | 100% |
20241119 | 1,796 | 1,817 | 1,789 | 1,797 | 210,600 | -14 | 99% | 100% | 82% | ▼▼▼▼ | 101% | 103% | 105% | 89% | 100% |
20241120 | 1,783 | 1,809 | 1,771 | 1,801 | 217,500 | 4 | 100% | 101% | 103% | ▲ | 102% | 100% | 104% | 89% | 100% |
20241121 | 1,801 | 1,851 | 1,796 | 1,845 | 226,000 | 44 | 102% | 102% | 104% | ▲▲ | 99% | 99% | 101% | 91% | 103% |
20241122 | 1,845 | 1,863 | 1,812 | 1,834 | 244,500 | -11 | 99% | 99% | 108% | ▼ | 99% | 98% | 101% | 90% | 102% |
20241125 | 1,850 | 1,859 | 1,831 | 1,838 | 218,200 | 4 | 100% | 99% | 89% | ▲ | 98% | 99% | 100% | 91% | 102% |
20241126 | 1,832 | 1,836 | 1,792 | 1,799 | 244,700 | -39 | 98% | 98% | 112% | ▼ | 101% | 102% | 101% | 89% | 100% |
20241127 | 1,790 | 1,812 | 1,770 | 1,806 | 221,300 | 7 | 100% | 101% | 90% | ▲ | 101% | 101% | 100% | 89% | 101% |
20241128 | 1,810 | 1,827 | 1,804 | 1,821 | 124,700 | 15 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 99% | 90% | 101% |
20241129 | 1,820 | 1,832 | 1,813 | 1,813 | 110,600 | -8 | 100% | 100% | 89% | ▼ | 100% | 101% | 100% | 91% | 101% |
20241202 | 1,810 | 1,814 | 1,792 | 1,811 | 148,400 | -2 | 100% | 100% | 134% | ▼▼ | 101% | 103% | 99% | 91% | 101% |
20241203 | 1,820 | 1,840 | 1,812 | 1,830 | 173,500 | 19 | 101% | 101% | 117% | ▲ | 99% | 102% | 99% | 92% | 102% |
20241204 | 1,826 | 1,834 | 1,808 | 1,809 | 136,200 | -21 | 99% | 99% | 79% | ▼ | 100% | 101% | 99% | 91% | 101% |
20241205 | 1,814 | 1,820 | 1,796 | 1,808 | 119,800 | -1 | 100% | 100% | 88% | ▼▼ | 101% | 98% | 99% | 93% | 101% |
20241206 | 1,805 | 1,835 | 1,794 | 1,826 | 187,500 | 18 | 101% | 101% | 157% | ▲ | 102% | 97% | 0% | 96% | 102% |
20241209 | 1,831 | 1,870 | 1,822 | 1,869 | 249,400 | 43 | 102% | 102% | 133% | ▲▲ | 98% | 96% | 0% | 98% | 104% |
20241210 | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 | -31 | 98% | 98% | 86% | ▼ | 97% | 100% | 0% | 96% | 102% |
20241211 | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 | -94 | 95% | 97% | 216% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
20241212 | 1,766 | 1,785 | 1,757 | 1,763 | 319,300 | 19 | 101% | 100% | 69% | ▲ | 103% | 104% | 0% | 94% | 101% |
20241213 | 1,735 | 1,802 | 1,729 | 1,780 | 288,000 | 17 | 101% | 103% | 90% | ▲▲ | 101% | 101% | 0% | 95% | 102% |
20241216 | 1,790 | 1,811 | 1,788 | 1,799 | 154,100 | 19 | 101% | 101% | 54% | ▲▲▲ | 98% | 99% | 0% | 96% | 103% |
20241217 | 1,810 | 1,810 | 1,767 | 1,782 | 150,900 | -17 | 99% | 98% | 98% | ▼ | 99% | 0% | 0% | 95% | 102% |
20241218 | 1,769 | 1,775 | 1,747 | 1,750 | 162,900 | -32 | 98% | 99% | 108% | ▼▼ | 104% | 0% | 0% | 94% | 100% |
20241219 | 1,732 | 1,809 | 1,731 | 1,802 | 201,000 | 52 | 103% | 104% | 123% | ▲ | 99% | 0% | 0% | 96% | 103% |
20241220 | 1,809 | 1,814 | 1,793 | 1,794 | 191,200 | -8 | 100% | 99% | 95% | ▼ | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 4,200 | 115,200 | 300 | 31,400 | 3,900 | 83,800 |
2024-12-06 | 3,400 | 86,200 | 500 | 26,900 | 2,900 | 59,300 |
2024-11-29 | 3,900 | 89,800 | 500 | 28,600 | 3,400 | 61,200 |
2024-11-22 | 2,600 | 79,900 | 500 | 25,000 | 2,100 | 54,900 |
2024-11-15 | 3,300 | 72,400 | 500 | 24,000 | 2,800 | 48,400 |
2024-11-08 | 5,400 | 47,000 | 400 | 18,600 | 5,000 | 28,400 |
2024-11-01 | 10,900 | 37,400 | 1,000 | 20,400 | 9,900 | 17,000 |
2024-10-25 | 9,800 | 47,000 | 900 | 20,200 | 8,900 | 26,800 |
2024-10-18 | 8,200 | 40,200 | 900 | 17,600 | 7,300 | 22,600 |
2024-10-11 | 11,300 | 36,500 | 1,100 | 17,800 | 10,200 | 18,700 |
2024-10-04 | 10,500 | 38,400 | 900 | 18,500 | 9,600 | 19,900 |
2024-09-27 | 14,800 | 30,500 | 800 | 19,900 | 14,000 | 10,600 |
2024-09-20 | 17,300 | 35,200 | 800 | 20,900 | 16,500 | 14,300 |
2024-09-13 | 15,100 | 35,600 | 800 | 20,600 | 14,300 | 15,000 |
2024-09-06 | 12,600 | 44,100 | 700 | 23,100 | 11,900 | 21,000 |
2024-08-30 | 9,900 | 43,200 | 700 | 21,900 | 9,200 | 21,300 |
2024-08-23 | 7,400 | 48,800 | 1,000 | 22,300 | 6,400 | 26,500 |
2024-08-16 | 5,500 | 57,200 | 700 | 22,500 | 4,800 | 34,700 |
2024-08-09 | 4,700 | 42,400 | 700 | 17,500 | 4,000 | 24,900 |
2024-08-02 | 3,800 | 46,900 | 400 | 17,700 | 3,400 | 29,200 |
2024-07-26 | 7,400 | 50,700 | 500 | 19,400 | 6,900 | 31,300 |
2024-07-19 | 13,900 | 50,500 | 1,500 | 20,300 | 12,400 | 30,200 |
2024-07-12 | 14,100 | 53,600 | 1,500 | 19,900 | 12,600 | 33,700 |
2024-07-05 | 11,800 | 69,100 | 500 | 24,900 | 11,300 | 44,200 |
2024-06-28 | 10,200 | 100,700 | 500 | 30,000 | 9,700 | 70,700 |
2024-06-21 | 7,000 | 141,800 | 800 | 42,800 | 6,200 | 99,000 |
2024-06-14 | 15,800 | 114,500 | 500 | 34,400 | 15,300 | 80,100 |
2024-06-07 | 5,200 | 97,000 | 500 | 28,200 | 4,700 | 68,800 |
2024-05-31 | 13,100 | 71,400 | 600 | 19,400 | 12,500 | 52,000 |
2024-05-24 | 13,100 | 76,700 | 600 | 20,100 | 12,500 | 56,600 |
2024-05-17 | 55,800 | 79,300 | 600 | 20,300 | 55,200 | 59,000 |
2024-05-10 | 29,400 | 85,800 | 500 | 20,000 | 28,900 | 65,800 |
2024-05-02 | 7,800 | 100,000 | 500 | 24,000 | 7,300 | 76,000 |
2024-04-26 | 11,100 | 84,700 | 500 | 24,400 | 10,600 | 60,300 |
2024-04-19 | 11,200 | 91,200 | 500 | 26,000 | 10,700 | 65,200 |
2024-04-12 | 10,100 | 99,200 | 500 | 30,800 | 9,600 | 68,400 |
2024-04-05 | 12,900 | 92,600 | 500 | 30,100 | 12,400 | 62,500 |
2024-03-29 | 18,800 | 65,900 | 600 | 23,100 | 18,200 | 42,800 |
2024-03-22 | 25,800 | 74,700 | 600 | 25,700 | 25,200 | 49,000 |
2024-03-15 | 8,100 | 58,000 | 600 | 17,700 | 7,500 | 40,300 |
2024-03-08 | 7,100 | 78,900 | 700 | 21,500 | 6,400 | 57,400 |
2024-03-01 | 15,100 | 63,000 | 1,000 | 16,200 | 14,100 | 46,800 |
2024-02-22 | 16,800 | 58,500 | 600 | 19,800 | 16,200 | 38,700 |
2024-02-16 | 12,000 | 63,300 | 800 | 24,400 | 11,200 | 38,900 |
2024-02-09 | 34,800 | 50,100 | 1,200 | 16,100 | 33,600 | 34,000 |
2024-02-02 | 34,800 | 35,500 | 800 | 16,300 | 34,000 | 19,200 |
2024-01-26 | 33,200 | 37,000 | 700 | 17,800 | 32,500 | 19,200 |
2024-01-19 | 40,200 | 36,000 | 900 | 16,600 | 39,300 | 19,400 |
2024-01-12 | 45,900 | 39,100 | 1,100 | 17,500 | 44,800 | 21,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-11 | Barclays Bank PLC | 784,800 | 0.85% | ▲ | 174,400 | 1,802 | 1,817 | 1,742 | 1,744 | 461,100 |
2024-12-10 | Barclays Bank PLC | 610,400 | 0.66% | ▲ | 1,869 | 1,869 | 1,833 | 1,838 | 213,900 |
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 |
---|---|---|---|---|---|
S100UAF5 | 350 | 2024-09-06 12:17 | 株式会社オープンアップグループ | M&Gインベストメント・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100T73C | 350 | 2024-04-03 10:31 | 株式会社オープンアップグループ | 有限会社志 | 変更報告書 |
S100SYD3 | 360 | 2024-02-26 15:48 | 株式会社オープンアップグループ | 有限会社志 | 訂正報告書(大量保有報告書・変更報告書) |
S100SXT6 | 350 | 2024-02-21 15:25 | 株式会社オープンアップグループ | 有限会社志 | 変更報告書 |
S100SWWC | 350 | 2024-02-19 10:03 | 株式会社オープンアップグループ | 株式会社アミューズキャピタル | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2154 | 1 | 株式会社オープンアップグループ | 2024-12-21 16:27:38 |
2154 | 2 | キャッシュフローの推移(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:38 |
2154 | 2 | 財務状態・収益性指標の推移(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:37 |
2154 | 2 | アナリストカバレッジ - 株式会社オープンアップグループ | 2024-06-19 00:40:35 |
2154 | 2 | 株主還元方針・1株当たり情報(国際会計基準) - 株式会社オープンアップグループ | 2024-06-19 00:40:34 |
2154 | 2 | 株主の状況 - 株式会社オープンアップグループ | 2024-06-19 00:40:33 |
2154 | 2 | 株式基本情報 - 株式会社オープンアップグループ | 2024-06-19 00:40:32 |
2154 | 2 | インベスターズガイド - 株式会社オープンアップグループ | 2024-06-19 00:40:30 |
2154 | 2 | 統合レポート - 株式会社オープンアップグループ | 2024-06-19 00:40:29 |
2154 | 2 | 中期経営計画 - 株式会社オープンアップグループ | 2024-06-19 00:40:28 |