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 | 2,036 | 2,039 | 2,023 | 2,023 | 58,500 | -14 | 99% | 99% | 160% | ▼▼ | 101% | 102% | 102% | 99% | 103% |
20250311 | 2,004 | 2,025 | 1,998 | 2,020 | 73,700 | -3 | 100% | 101% | 126% | ▼▼▼ | 100% | 101% | 100% | 98% | 103% |
20250312 | 2,030 | 2,031 | 2,016 | 2,029 | 42,100 | 9 | 100% | 100% | 57% | ▲ | 100% | 101% | 100% | 99% | 102% |
20250313 | 2,030 | 2,030 | 2,019 | 2,020 | 40,600 | -9 | 100% | 100% | 96% | ▼ | 101% | 102% | 101% | 99% | 102% |
20250314 | 2,010 | 2,030 | 2,006 | 2,028 | 57,200 | 8 | 100% | 101% | 141% | ▲ | 100% | 101% | 99% | 99% | 102% |
20250317 | 2,038 | 2,047 | 2,031 | 2,040 | 68,700 | 12 | 101% | 100% | 120% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
20250318 | 2,053 | 2,064 | 2,051 | 2,059 | 52,200 | 19 | 101% | 100% | 76% | ▲▲▲ | 100% | 99% | 98% | 100% | 103% |
20250319 | 2,056 | 2,068 | 2,056 | 2,058 | 40,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 99% | 100% | 103% |
20250321 | 2,050 | 2,060 | 2,050 | 2,052 | 57,100 | -6 | 100% | 100% | 140% | ▼▼ | 99% | 98% | 100% | 100% | 103% |
20250324 | 2,065 | 2,065 | 2,034 | 2,037 | 75,100 | -15 | 99% | 99% | 132% | ▼▼▼ | 99% | 99% | 104% | 99% | 102% |
20250325 | 2,038 | 2,038 | 2,027 | 2,027 | 45,700 | -10 | 100% | 99% | 61% | ▼▼▼▼ | 101% | 98% | 106% | 98% | 102% |
20250326 | 2,028 | 2,045 | 2,028 | 2,042 | 44,800 | 15 | 101% | 101% | 98% | ▲ | 100% | 98% | 106% | 99% | 102% |
20250327 | 2,038 | 2,041 | 2,020 | 2,029 | 191,300 | -13 | 99% | 100% | 427% | ▼ | 101% | 99% | 108% | 99% | 102% |
20250328 | 2,000 | 2,027 | 1,994 | 2,018 | 107,300 | -11 | 99% | 101% | 56% | ▼▼ | 100% | 98% | 108% | 98% | 101% |
20250331 | 2,001 | 2,007 | 1,991 | 1,995 | 43,600 | -23 | 99% | 100% | 41% | ▼▼▼ | 100% | 98% | 108% | 97% | 100% |
20250401 | 2,000 | 2,009 | 1,990 | 1,991 | 38,800 | -4 | 100% | 100% | 89% | ▼▼▼▼ | 99% | 98% | 108% | 97% | 100% |
20250402 | 1,999 | 2,000 | 1,983 | 1,986 | 29,700 | -5 | 100% | 99% | 77% | ▼▼▼▼▼ | 100% | 103% | 111% | 96% | 100% |
20250403 | 1,952 | 1,973 | 1,940 | 1,951 | 43,100 | -35 | 98% | 100% | 145% | ▼▼▼▼▼▼ | 100% | 105% | 112% | 95% | 100% |
20250404 | 1,928 | 1,928 | 1,893 | 1,922 | 51,600 | -29 | 99% | 100% | 120% | ▼▼▼▼▼▼▼ | 104% | 107% | 114% | 93% | 100% |
20250408 | 1,895 | 1,971 | 1,895 | 1,968 | 37,000 | 46 | 102% | 104% | 72% | ▲ | 100% | 104% | 111% | 96% | 102% |
20250409 | 1,950 | 1,978 | 1,920 | 1,957 | 29,400 | -11 | 99% | 100% | 79% | ▼ | 100% | 100% | 107% | 95% | 102% |
20250410 | 2,005 | 2,014 | 1,985 | 2,007 | 32,200 | 50 | 103% | 100% | 110% | ▲ | 102% | 101% | 108% | 97% | 104% |
20250411 | 1,986 | 2,024 | 1,975 | 2,021 | 24,000 | 14 | 101% | 102% | 75% | ▲▲ | 100% | 101% | 106% | 98% | 105% |
20250414 | 2,015 | 2,026 | 2,007 | 2,023 | 16,400 | 2 | 100% | 100% | 68% | ▲▲▲ | 99% | 102% | 104% | 98% | 105% |
20250415 | 2,024 | 2,025 | 2,010 | 2,010 | 8,900 | -13 | 99% | 99% | 54% | ▼ | 100% | 105% | 104% | 98% | 105% |
20250416 | 2,010 | 2,017 | 2,008 | 2,012 | 9,600 | 2 | 100% | 100% | 108% | ▲ | 100% | 108% | 104% | 98% | 105% |
20250417 | 2,007 | 2,020 | 2,007 | 2,013 | 12,400 | 1 | 100% | 100% | 129% | ▲▲ | 101% | 107% | 104% | 98% | 105% |
20250418 | 2,019 | 2,037 | 2,019 | 2,036 | 27,900 | 23 | 101% | 101% | 225% | ▲▲▲ | 102% | 106% | 103% | 99% | 106% |
20250421 | 2,036 | 2,070 | 2,036 | 2,070 | 41,900 | 34 | 102% | 102% | 150% | ▲▲▲▲ | 102% | 103% | 101% | 100% | 108% |
20250422 | 2,073 | 2,114 | 2,073 | 2,110 | 41,400 | 40 | 102% | 102% | 99% | ▲▲▲▲▲ | 102% | 101% | 99% | 100% | 110% |
20250423 | 2,116 | 2,159 | 2,108 | 2,159 | 38,500 | 49 | 102% | 102% | 93% | ▲▲▲▲▲▲ | 99% | 97% | 96% | 100% | 112% |
20250424 | 2,165 | 2,183 | 2,146 | 2,154 | 34,400 | -5 | 100% | 99% | 89% | ▼ | 98% | 96% | 94% | 100% | 112% |
20250425 | 2,151 | 2,155 | 2,101 | 2,109 | 32,400 | -45 | 98% | 98% | 94% | ▼▼ | 101% | 99% | 96% | 98% | 110% |
20250428 | 2,109 | 2,139 | 2,085 | 2,139 | 31,800 | 30 | 101% | 101% | 98% | ▲ | 99% | 97% | 95% | 99% | 111% |
20250430 | 2,134 | 2,136 | 2,092 | 2,107 | 24,100 | -32 | 99% | 99% | 76% | ▼ | 99% | 100% | 97% | 98% | 110% |
20250501 | 2,096 | 2,096 | 2,067 | 2,073 | 16,500 | -34 | 98% | 99% | 68% | ▼▼ | 100% | 101% | 98% | 96% | 108% |
20250502 | 2,064 | 2,080 | 2,054 | 2,055 | 28,400 | -18 | 99% | 100% | 172% | ▼▼▼ | 101% | 102% | 98% | 95% | 107% |
20250507 | 2,055 | 2,098 | 2,030 | 2,079 | 59,000 | 24 | 101% | 101% | 208% | ▲ | 100% | 100% | 97% | 96% | 108% |
20250508 | 2,078 | 2,078 | 2,054 | 2,075 | 15,000 | -4 | 100% | 100% | 25% | ▼ | 100% | 97% | 97% | 96% | 106% |
20250509 | 2,080 | 2,103 | 2,070 | 2,090 | 33,700 | 15 | 101% | 100% | 225% | ▲ | 100% | 96% | 96% | 97% | 107% |
20250512 | 2,100 | 2,107 | 2,082 | 2,092 | 19,800 | 2 | 100% | 100% | 59% | ▲▲ | 99% | 97% | 97% | 97% | 104% |
20250513 | 2,092 | 2,097 | 2,069 | 2,073 | 21,700 | -19 | 99% | 99% | 110% | ▼ | 99% | 100% | 99% | 96% | 103% |
20250514 | 2,035 | 2,045 | 1,990 | 2,017 | 55,800 | -56 | 97% | 99% | 257% | ▼▼ | 99% | 99% | 100% | 93% | 100% |
20250515 | 2,030 | 2,030 | 2,000 | 2,004 | 19,900 | -13 | 99% | 99% | 36% | ▼▼▼ | 101% | 101% | 101% | 93% | 100% |
20250516 | 2,002 | 2,023 | 1,995 | 2,015 | 18,900 | 11 | 101% | 101% | 95% | ▲ | 101% | 100% | 100% | 93% | 101% |
20250519 | 2,015 | 2,030 | 2,014 | 2,030 | 14,600 | 15 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 100% | 94% | 101% |
20250520 | 2,030 | 2,031 | 2,005 | 2,005 | 14,800 | -25 | 99% | 99% | 101% | ▼ | 100% | 100% | 100% | 93% | 100% |
20250521 | 2,018 | 2,018 | 2,006 | 2,014 | 10,300 | 9 | 100% | 100% | 70% | ▲ | 100% | 100% | 101% | 93% | 100% |
20250522 | 2,007 | 2,014 | 2,003 | 2,003 | 8,900 | -11 | 99% | 100% | 86% | ▼ | 101% | 100% | 101% | 93% | 100% |
20250523 | 2,004 | 2,020 | 2,004 | 2,018 | 14,500 | 15 | 101% | 101% | 163% | ▲ | 100% | 100% | 0% | 93% | 101% |
20250526 | 2,018 | 2,026 | 2,010 | 2,014 | 14,500 | -4 | 100% | 100% | 100% | ▼ | 100% | 100% | 0% | 94% | 101% |
20250527 | 2,015 | 2,018 | 2,008 | 2,008 | 12,000 | -6 | 100% | 100% | 83% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
20250528 | 2,008 | 2,016 | 2,005 | 2,005 | 14,500 | -3 | 100% | 100% | 121% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
20250529 | 2,010 | 2,011 | 2,001 | 2,006 | 21,200 | 1 | 100% | 100% | 146% | ▲ | 100% | 100% | 0% | 95% | 100% |
20250530 | 2,002 | 2,020 | 2,002 | 2,011 | 15,100 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 0% | 96% | 100% |
20250602 | 2,011 | 2,013 | 2,002 | 2,002 | 12,900 | -9 | 100% | 100% | 85% | ▼ | 100% | 101% | 0% | 96% | 100% |
20250603 | 2,001 | 2,007 | 1,998 | 1,999 | 25,600 | -3 | 100% | 100% | 198% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20250604 | 2,000 | 2,009 | 2,000 | 2,005 | 9,600 | 6 | 100% | 100% | 38% | ▲ | 100% | 0% | 0% | 96% | 100% |
20250605 | 2,002 | 2,015 | 2,002 | 2,006 | 10,600 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 0% | 0% | 96% | 100% |
20250606 | 2,013 | 2,025 | 2,013 | 2,021 | 15,100 | 15 | 101% | 100% | 142% | ▲▲▲ | % | % | % | 97% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 5,000 | 13,500 | 600 | 2,900 | 4,400 | 10,600 |
2025-05-23 | 4,900 | 14,100 | 600 | 3,000 | 4,300 | 11,100 |
2025-05-16 | 5,800 | 13,600 | 600 | 3,700 | 5,200 | 9,900 |
2025-05-09 | 7,500 | 8,200 | 600 | 1,600 | 6,900 | 6,600 |
2025-05-02 | 8,500 | 7,400 | 600 | 1,600 | 7,900 | 5,800 |
2025-04-25 | 8,600 | 9,200 | 600 | 3,600 | 8,000 | 5,600 |
2025-04-18 | 8,100 | 8,300 | 600 | 1,600 | 7,500 | 6,700 |
2025-04-11 | 8,200 | 9,400 | 600 | 1,500 | 7,600 | 7,900 |
2025-04-04 | 10,500 | 12,300 | 3,200 | 2,600 | 7,300 | 9,700 |
2025-03-28 | 27,000 | 10,200 | 7,800 | 2,400 | 19,200 | 7,800 |
2025-03-21 | 400,300 | 13,400 | 389,400 | 3,200 | 10,900 | 10,200 |
2025-03-14 | 271,100 | 16,200 | 264,300 | 4,400 | 6,800 | 11,800 |
2025-03-07 | 120,200 | 15,100 | 113,500 | 4,100 | 6,700 | 11,000 |
2025-02-28 | 46,700 | 14,700 | 42,400 | 3,900 | 4,300 | 10,800 |
2025-02-21 | 16,000 | 18,300 | 11,500 | 4,500 | 4,500 | 13,800 |
2025-02-14 | 12,400 | 22,700 | 7,200 | 6,800 | 5,200 | 15,900 |
2025-02-07 | 7,600 | 17,700 | 3,700 | 5,500 | 3,900 | 12,200 |
2025-01-31 | 6,100 | 16,600 | 2,900 | 5,100 | 3,200 | 11,500 |
2025-01-24 | 5,300 | 14,100 | 2,900 | 3,700 | 2,400 | 10,400 |
2025-01-17 | 5,300 | 12,800 | 2,900 | 3,100 | 2,400 | 9,700 |
2025-01-10 | 5,300 | 11,500 | 2,600 | 2,700 | 2,700 | 8,800 |
2024-12-27 | 2,900 | 11,500 | 200 | 3,100 | 2,700 | 8,400 |
2024-12-20 | 3,300 | 11,100 | 400 | 3,300 | 2,900 | 7,800 |
2024-12-13 | 3,500 | 11,900 | 400 | 3,100 | 3,100 | 8,800 |
2024-12-06 | 4,000 | 14,200 | 400 | 2,800 | 3,600 | 11,400 |
2024-11-29 | 4,000 | 16,300 | 400 | 4,000 | 3,600 | 12,300 |
2024-11-22 | 4,400 | 18,200 | 400 | 4,000 | 4,000 | 14,200 |
2024-11-15 | 7,600 | 18,900 | 400 | 4,500 | 7,200 | 14,400 |
2024-11-08 | 10,500 | 26,500 | 400 | 5,200 | 10,100 | 21,300 |
2024-11-01 | 7,700 | 29,600 | 400 | 3,700 | 7,300 | 25,900 |
2024-10-25 | 6,300 | 31,100 | 600 | 3,900 | 5,700 | 27,200 |
2024-10-18 | 6,900 | 32,300 | 600 | 5,500 | 6,300 | 26,800 |
2024-10-11 | 6,500 | 32,900 | 600 | 5,300 | 5,900 | 27,600 |
2024-10-04 | 7,500 | 33,400 | 700 | 4,700 | 6,800 | 28,700 |
2024-09-27 | 20,200 | 29,100 | 6,600 | 3,800 | 13,600 | 25,300 |
2024-09-20 | 394,700 | 46,100 | 383,400 | 4,600 | 11,300 | 41,500 |
2024-09-13 | 355,000 | 32,800 | 345,300 | 4,800 | 9,700 | 28,000 |
2024-09-06 | 353,000 | 35,300 | 344,800 | 7,900 | 8,200 | 27,400 |
2024-08-30 | 178,200 | 30,900 | 172,100 | 5,100 | 6,100 | 25,800 |
2024-08-23 | 53,000 | 18,400 | 48,500 | 4,100 | 4,500 | 14,300 |
2024-08-16 | 26,600 | 18,200 | 21,700 | 4,300 | 4,900 | 13,900 |
2024-08-09 | 21,400 | 16,200 | 14,900 | 4,300 | 6,500 | 11,900 |
2024-08-02 | 15,300 | 23,000 | 7,900 | 5,200 | 7,400 | 17,800 |
2024-07-26 | 13,800 | 26,400 | 4,700 | 5,400 | 9,100 | 21,000 |
2024-07-19 | 13,100 | 31,900 | 2,900 | 7,600 | 10,200 | 24,300 |
2024-07-12 | 10,800 | 27,800 | 2,100 | 9,800 | 8,700 | 18,000 |
2024-07-05 | 11,500 | 25,600 | 1,600 | 8,900 | 9,900 | 16,700 |
2024-06-28 | 15,900 | 33,300 | 500 | 14,400 | 15,400 | 18,900 |
2024-06-21 | 5,900 | 13,400 | 500 | 4,700 | 5,400 | 8,700 |
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 |
---|---|---|---|
2207 | 2 | 新株式の発行に関する取締役会決議公告 | 2024-06-26 16:57:01 |
2207 | 2 | 平成22年3月期(第68期)配当予想の修正に関するお知らせ | 2024-06-26 16:57:00 |
2207 | 2 | 剰余金の配当に関するお知らせ | 2024-06-26 16:56:59 |
2207 | 2 | 本日の一部報道に関するお知らせ | 2024-06-26 16:56:58 |
2207 | 2 | あめの一部仕損じ品の取扱いについてのお詫び | 2024-06-26 16:56:57 |
2207 | 2 | 持分法適用関連会社による固定資産の取得のお知らせ | 2024-06-26 16:56:56 |
2207 | 2 | 平成23年3月期通期業績予想および配当予想(東証上場50周年記念配当)の修正に関するお知らせ | 2024-06-26 16:56:54 |
2207 | 2 | 「東北地方太平洋沖地震」の影響に関するお知らせ | 2024-06-26 16:56:53 |
2207 | 2 | ストックオプション(新株予約権)に関するお知らせ | 2024-06-26 16:56:52 |
2207 | 2 | ストックオプション(新株予約権)の割当に関するお知らせ | 2024-06-26 16:56:51 |