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 | 1,210 | 1,227 | 1,207 | 1,225 | 19,100 | 24 | 102% | 101% | 87% | ▲ | 101% | 103% | 105% | 100% | 108% |
20250311 | 1,220 | 1,250 | 1,217 | 1,238 | 32,200 | 13 | 101% | 101% | 169% | ▲▲ | 102% | 102% | 103% | 100% | 110% |
20250312 | 1,242 | 1,266 | 1,242 | 1,266 | 36,000 | 28 | 102% | 102% | 112% | ▲▲▲ | 100% | 100% | 103% | 100% | 112% |
20250313 | 1,269 | 1,269 | 1,253 | 1,266 | 24,200 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 104% | 100% | 112% |
20250314 | 1,256 | 1,270 | 1,254 | 1,254 | 18,500 | -12 | 99% | 100% | 76% | ▼ | 100% | 101% | 104% | 99% | 109% |
20250317 | 1,254 | 1,258 | 1,243 | 1,258 | 37,300 | 4 | 100% | 100% | 202% | ▲ | 100% | 101% | 104% | 99% | 109% |
20250318 | 1,258 | 1,263 | 1,250 | 1,261 | 18,100 | 3 | 100% | 100% | 49% | ▲▲ | 101% | 102% | 104% | 100% | 110% |
20250319 | 1,260 | 1,270 | 1,260 | 1,267 | 11,000 | 6 | 100% | 101% | 61% | ▲▲▲ | 100% | 102% | 104% | 100% | 110% |
20250321 | 1,261 | 1,262 | 1,251 | 1,261 | 15,300 | -6 | 100% | 100% | 139% | ▼ | 99% | 102% | 105% | 100% | 110% |
20250324 | 1,261 | 1,261 | 1,243 | 1,244 | 10,100 | -17 | 99% | 99% | 66% | ▼▼ | 102% | 102% | 107% | 98% | 108% |
20250325 | 1,244 | 1,265 | 1,243 | 1,265 | 9,700 | 21 | 102% | 102% | 96% | ▲ | 102% | 97% | 105% | 100% | 110% |
20250326 | 1,265 | 1,284 | 1,248 | 1,284 | 28,400 | 19 | 102% | 102% | 293% | ▲▲ | 100% | 96% | 104% | 100% | 111% |
20250327 | 1,284 | 1,285 | 1,265 | 1,285 | 27,900 | 1 | 100% | 100% | 98% | ▲▲▲ | 99% | 95% | 104% | 100% | 112% |
20250328 | 1,282 | 1,286 | 1,259 | 1,264 | 20,900 | -21 | 98% | 99% | 75% | ▼ | 98% | 98% | 107% | 98% | 110% |
20250331 | 1,243 | 1,243 | 1,210 | 1,220 | 28,600 | -44 | 97% | 98% | 137% | ▼▼ | 101% | 101% | 109% | 95% | 103% |
20250401 | 1,220 | 1,240 | 1,220 | 1,228 | 14,800 | 8 | 101% | 101% | 52% | ▲ | 99% | 100% | 108% | 96% | 104% |
20250402 | 1,229 | 1,230 | 1,212 | 1,215 | 13,600 | -13 | 99% | 99% | 92% | ▼ | 101% | 105% | 110% | 95% | 101% |
20250403 | 1,207 | 1,229 | 1,207 | 1,219 | 29,300 | 4 | 100% | 101% | 215% | ▲ | 99% | 108% | 110% | 95% | 101% |
20250404 | 1,207 | 1,207 | 1,181 | 1,199 | 32,800 | -20 | 98% | 99% | 112% | ▼ | 107% | 114% | 116% | 93% | 100% |
20250408 | 1,151 | 1,233 | 1,146 | 1,229 | 28,300 | 30 | 103% | 107% | 86% | ▲ | 100% | 107% | 109% | 96% | 103% |
20250409 | 1,218 | 1,230 | 1,194 | 1,216 | 21,500 | -13 | 99% | 100% | 76% | ▼ | 101% | 103% | 103% | 95% | 101% |
20250410 | 1,250 | 1,276 | 1,239 | 1,268 | 19,800 | 52 | 104% | 101% | 92% | ▲ | 105% | 104% | 104% | 99% | 106% |
20250411 | 1,244 | 1,311 | 1,240 | 1,307 | 43,700 | 39 | 103% | 105% | 221% | ▲▲ | 99% | 99% | 98% | 100% | 109% |
20250414 | 1,316 | 1,316 | 1,292 | 1,302 | 20,200 | -5 | 100% | 99% | 46% | ▼ | 100% | 102% | 99% | 100% | 109% |
20250415 | 1,297 | 1,304 | 1,293 | 1,293 | 9,200 | -9 | 99% | 100% | 46% | ▼▼ | 100% | 103% | 100% | 99% | 108% |
20250416 | 1,289 | 1,308 | 1,289 | 1,289 | 11,500 | -4 | 100% | 100% | 125% | ▼▼▼ | 101% | 103% | 99% | 99% | 108% |
20250417 | 1,290 | 1,309 | 1,290 | 1,297 | 8,600 | 8 | 101% | 101% | 75% | ▲ | 100% | 102% | 98% | 99% | 108% |
20250418 | 1,306 | 1,315 | 1,298 | 1,308 | 18,200 | 11 | 101% | 100% | 212% | ▲▲ | 101% | 98% | 97% | 100% | 109% |
20250421 | 1,308 | 1,318 | 1,299 | 1,318 | 36,000 | 10 | 101% | 101% | 198% | ▲▲▲ | 101% | 97% | 97% | 100% | 110% |
20250422 | 1,318 | 1,334 | 1,314 | 1,326 | 21,300 | 8 | 101% | 101% | 59% | ▲▲▲▲ | 100% | 95% | 94% | 100% | 111% |
20250423 | 1,337 | 1,338 | 1,324 | 1,331 | 25,900 | 5 | 100% | 100% | 122% | ▲▲▲▲▲ | 97% | 97% | 95% | 100% | 111% |
20250424 | 1,326 | 1,326 | 1,280 | 1,287 | 18,700 | -44 | 97% | 97% | 72% | ▼ | 99% | 100% | 98% | 97% | 107% |
20250425 | 1,287 | 1,295 | 1,274 | 1,277 | 12,900 | -10 | 99% | 99% | 69% | ▼▼ | 100% | 99% | 99% | 96% | 107% |
20250428 | 1,280 | 1,282 | 1,257 | 1,274 | 14,600 | -3 | 100% | 100% | 113% | ▼▼▼ | 99% | 99% | 99% | 96% | 106% |
20250430 | 1,279 | 1,279 | 1,264 | 1,266 | 12,800 | -8 | 99% | 99% | 88% | ▼▼▼▼ | 101% | 100% | 99% | 95% | 106% |
20250501 | 1,273 | 1,333 | 1,264 | 1,288 | 55,000 | 22 | 102% | 101% | 430% | ▲ | 98% | 99% | 98% | 97% | 107% |
20250502 | 1,288 | 1,288 | 1,252 | 1,268 | 14,400 | -20 | 98% | 98% | 26% | ▼ | 100% | 98% | 100% | 95% | 106% |
20250507 | 1,268 | 1,316 | 1,244 | 1,266 | 73,700 | -2 | 100% | 100% | 512% | ▼▼ | 99% | 98% | 100% | 95% | 106% |
20250508 | 1,272 | 1,272 | 1,246 | 1,264 | 17,800 | -2 | 100% | 99% | 24% | ▼▼▼ | 101% | 98% | 100% | 95% | 104% |
20250509 | 1,265 | 1,284 | 1,260 | 1,274 | 19,900 | 10 | 101% | 101% | 112% | ▲ | 97% | 99% | 99% | 96% | 105% |
20250512 | 1,273 | 1,273 | 1,235 | 1,237 | 26,000 | -37 | 97% | 97% | 131% | ▼ | 100% | 101% | 102% | 93% | 100% |
20250513 | 1,245 | 1,264 | 1,245 | 1,246 | 17,500 | 9 | 101% | 100% | 67% | ▲ | 99% | 100% | 101% | 94% | 101% |
20250514 | 1,246 | 1,246 | 1,213 | 1,233 | 27,800 | -13 | 99% | 99% | 159% | ▼ | 100% | 101% | 102% | 93% | 100% |
20250515 | 1,233 | 1,248 | 1,232 | 1,234 | 16,300 | 1 | 100% | 100% | 59% | ▲ | 102% | 101% | 102% | 93% | 100% |
20250516 | 1,236 | 1,259 | 1,236 | 1,255 | 11,800 | 21 | 102% | 102% | 72% | ▲▲ | 100% | 99% | 100% | 94% | 102% |
20250519 | 1,250 | 1,259 | 1,243 | 1,252 | 12,600 | -3 | 100% | 100% | 107% | ▼ | 99% | 100% | 98% | 94% | 102% |
20250520 | 1,257 | 1,260 | 1,239 | 1,242 | 19,200 | -10 | 99% | 99% | 152% | ▼▼ | 100% | 101% | 98% | 93% | 101% |
20250521 | 1,251 | 1,251 | 1,240 | 1,247 | 10,700 | 5 | 100% | 100% | 56% | ▲ | 99% | 103% | 100% | 94% | 101% |
20250522 | 1,235 | 1,300 | 1,210 | 1,226 | 86,000 | -21 | 98% | 99% | 804% | ▼ | 101% | 103% | 100% | 92% | 100% |
20250523 | 1,226 | 1,240 | 1,226 | 1,237 | 12,000 | 11 | 101% | 101% | 14% | ▲ | 100% | 101% | 0% | 93% | 101% |
20250526 | 1,248 | 1,257 | 1,244 | 1,252 | 9,100 | 15 | 101% | 100% | 76% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
20250527 | 1,257 | 1,272 | 1,245 | 1,266 | 14,800 | 14 | 101% | 101% | 163% | ▲▲▲ | 99% | 98% | 0% | 98% | 103% |
20250528 | 1,278 | 1,278 | 1,257 | 1,260 | 12,000 | -6 | 100% | 99% | 81% | ▼ | 99% | 98% | 0% | 98% | 103% |
20250529 | 1,263 | 1,270 | 1,245 | 1,254 | 20,300 | -6 | 100% | 99% | 169% | ▼▼ | 101% | 98% | 0% | 97% | 102% |
20250530 | 1,241 | 1,263 | 1,241 | 1,255 | 10,000 | 1 | 100% | 101% | 49% | ▲ | 101% | 99% | 0% | 97% | 102% |
20250602 | 1,240 | 1,256 | 1,240 | 1,251 | 11,900 | -4 | 100% | 101% | 119% | ▼ | 99% | 98% | 0% | 98% | 102% |
20250603 | 1,251 | 1,251 | 1,228 | 1,233 | 14,500 | -18 | 99% | 99% | 122% | ▼▼ | 99% | 0% | 0% | 97% | 101% |
20250604 | 1,229 | 1,236 | 1,220 | 1,221 | 16,000 | -12 | 99% | 99% | 110% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
20250605 | 1,221 | 1,236 | 1,219 | 1,220 | 16,100 | -1 | 100% | 100% | 101% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
20250606 | 1,220 | 1,235 | 1,214 | 1,230 | 17,300 | 10 | 101% | 101% | 107% | ▲ | % | % | % | 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 | 8,900 | 16,200 | 0 | 6,000 | 8,900 | 10,200 |
2025-05-23 | 9,200 | 18,800 | 0 | 6,400 | 9,200 | 12,400 |
2025-05-16 | 8,200 | 16,600 | 0 | 6,000 | 8,200 | 10,600 |
2025-05-09 | 8,900 | 18,300 | 0 | 7,400 | 8,900 | 10,900 |
2025-05-02 | 6,300 | 16,800 | 0 | 7,300 | 6,300 | 9,500 |
2025-04-25 | 9,100 | 18,000 | 0 | 7,300 | 9,100 | 10,700 |
2025-04-18 | 5,600 | 23,900 | 0 | 11,000 | 5,600 | 12,900 |
2025-04-11 | 5,800 | 32,900 | 0 | 9,700 | 5,800 | 23,200 |
2025-04-04 | 6,300 | 39,900 | 0 | 10,200 | 6,300 | 29,700 |
2025-03-28 | 5,800 | 45,700 | 0 | 11,700 | 5,800 | 34,000 |
2025-03-21 | 5,700 | 46,800 | 0 | 12,400 | 5,700 | 34,400 |
2025-03-14 | 5,100 | 48,500 | 0 | 12,500 | 5,100 | 36,000 |
2025-03-07 | 5,000 | 52,800 | 0 | 14,400 | 5,000 | 38,400 |
2025-02-28 | 5,900 | 58,800 | 0 | 16,700 | 5,900 | 42,100 |
2025-02-21 | 7,300 | 57,500 | 0 | 16,800 | 7,300 | 40,700 |
2025-02-14 | 8,100 | 56,500 | 0 | 17,100 | 8,100 | 39,400 |
2025-02-07 | 8,600 | 42,000 | 0 | 11,200 | 8,600 | 30,800 |
2025-01-31 | 10,200 | 37,100 | 0 | 11,600 | 10,200 | 25,500 |
2025-01-24 | 17,100 | 37,400 | 0 | 11,700 | 17,100 | 25,700 |
2025-01-17 | 19,600 | 36,700 | 0 | 11,700 | 19,600 | 25,000 |
2025-01-10 | 18,700 | 32,000 | 2,000 | 10,100 | 16,700 | 21,900 |
2024-12-27 | 30,900 | 19,500 | 11,300 | 5,700 | 19,600 | 13,800 |
2024-12-20 | 332,700 | 39,200 | 311,500 | 10,900 | 21,200 | 28,300 |
2024-12-13 | 122,100 | 35,500 | 115,100 | 10,600 | 7,000 | 24,900 |
2024-12-06 | 50,500 | 27,500 | 44,800 | 10,200 | 5,700 | 17,300 |
2024-11-29 | 23,700 | 35,200 | 19,000 | 11,800 | 4,700 | 23,400 |
2024-11-22 | 19,200 | 32,700 | 15,300 | 9,800 | 3,900 | 22,900 |
2024-11-15 | 19,100 | 30,600 | 14,100 | 9,200 | 5,000 | 21,400 |
2024-11-08 | 20,200 | 39,200 | 13,100 | 12,400 | 7,100 | 26,800 |
2024-11-01 | 16,900 | 35,000 | 12,400 | 14,500 | 4,500 | 20,500 |
2024-10-25 | 9,400 | 30,700 | 5,900 | 12,600 | 3,500 | 18,100 |
2024-10-18 | 9,700 | 32,100 | 5,900 | 13,600 | 3,800 | 18,500 |
2024-10-11 | 9,300 | 32,000 | 5,900 | 13,900 | 3,400 | 18,100 |
2024-10-04 | 5,100 | 27,900 | 800 | 9,900 | 4,300 | 18,000 |
2024-09-27 | 6,600 | 35,800 | 0 | 11,900 | 6,600 | 23,900 |
2024-09-20 | 5,200 | 36,300 | 0 | 11,600 | 5,200 | 24,700 |
2024-09-13 | 2,500 | 32,900 | 0 | 10,000 | 2,500 | 22,900 |
2024-09-06 | 1,100 | 35,100 | 0 | 9,500 | 1,100 | 25,600 |
2024-08-30 | 2,200 | 32,900 | 0 | 9,900 | 2,200 | 23,000 |
2024-08-23 | 3,000 | 31,900 | 0 | 9,900 | 3,000 | 22,000 |
2024-08-16 | 3,000 | 31,400 | 0 | 10,200 | 3,000 | 21,200 |
2024-08-09 | 2,200 | 34,300 | 0 | 10,400 | 2,200 | 23,900 |
2024-08-02 | 4,100 | 26,000 | 0 | 11,300 | 4,100 | 14,700 |
2024-07-26 | 4,600 | 26,300 | 0 | 11,300 | 4,600 | 15,000 |
2024-07-19 | 4,900 | 20,700 | 100 | 11,100 | 4,800 | 9,600 |
2024-07-12 | 4,900 | 20,200 | 100 | 11,000 | 4,800 | 9,200 |
2024-07-05 | 6,200 | 19,700 | 100 | 11,000 | 6,100 | 8,700 |
2024-06-28 | 6,300 | 21,000 | 100 | 11,500 | 6,200 | 9,500 |
2024-06-21 | 6,900 | 18,600 | 100 | 11,100 | 6,800 | 7,500 |
2024-06-14 | 5,000 | 17,600 | 100 | 10,800 | 4,900 | 6,800 |
2024-06-07 | 4,200 | 19,200 | 0 | 12,100 | 4,200 | 7,100 |
2024-05-31 | 5,200 | 15,800 | 0 | 11,100 | 5,200 | 4,700 |
2024-05-24 | 7,500 | 19,500 | 0 | 15,200 | 7,500 | 4,300 |
2024-05-17 | 8,400 | 21,600 | 0 | 14,800 | 8,400 | 6,800 |
2024-05-10 | 8,500 | 23,400 | 0 | 14,600 | 8,500 | 8,800 |
2024-05-02 | 8,700 | 21,700 | 0 | 12,900 | 8,700 | 8,800 |
2024-04-26 | 6,300 | 22,100 | 0 | 12,100 | 6,300 | 10,000 |
2024-04-19 | 1,700 | 24,100 | 0 | 13,800 | 1,700 | 10,300 |
2024-04-12 | 2,100 | 24,100 | 0 | 13,900 | 2,100 | 10,200 |
2024-04-05 | 1,400 | 22,300 | 0 | 13,900 | 1,400 | 8,400 |
2024-03-29 | 1,500 | 22,200 | 0 | 13,600 | 1,500 | 8,600 |
2024-03-22 | 1,500 | 24,400 | 0 | 17,600 | 1,500 | 6,800 |
2024-03-15 | 2,500 | 20,300 | 0 | 12,600 | 2,500 | 7,700 |
2024-03-08 | 1,400 | 28,600 | 0 | 13,500 | 1,400 | 15,100 |
2024-03-01 | 1,200 | 32,400 | 0 | 15,400 | 1,200 | 17,000 |
2024-02-22 | 1,500 | 30,600 | 0 | 16,500 | 1,500 | 14,100 |
2024-02-16 | 1,800 | 30,300 | 0 | 15,700 | 1,800 | 14,600 |
2024-02-09 | 4,100 | 30,700 | 0 | 13,200 | 4,100 | 17,500 |
2024-02-02 | 4,100 | 27,400 | 0 | 12,600 | 4,100 | 14,800 |
2024-01-26 | 4,500 | 23,500 | 0 | 11,500 | 4,500 | 12,000 |
2024-01-19 | 6,300 | 23,300 | 300 | 11,700 | 6,000 | 11,600 |
2024-01-12 | 12,200 | 25,800 | 2,600 | 11,700 | 9,600 | 14,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-25 | JANE STREET GLOBAL TRADING, LLC | 88,903 | 0.41% | ▼ | -19,500 | 1,550 | 1,587 | 1,550 | 1,585 | 20,600 |
2024-09-18 | JANE STREET GLOBAL TRADING, LLC | 108,403 | 0.50% | ▲ | 1,518 | 1,524 | 1,503 | 1,524 | 18,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2266 | 1 | QBB | おいしいって生きること | 六甲バター株式会社 | 2025-06-07 03:23:26 |
2266 | 2 | 第101回定時株主総会臨時報告書 | 2025-04-01 00:30:41 |
2266 | 2 | 第101回定時株主総会決議ご通知 | 2025-03-27 17:32:50 |
2266 | 2 | 第101回定時株主総会資料(交付書面省略事項) | 2025-03-05 18:30:35 |
2266 | 2 | 第101回定時株主総会招集ご通知 | 2025-03-05 18:30:34 |
2266 | 2 | 期末報告書(株主通信)郵送廃止のお知らせ | 2025-02-26 01:30:07 |
2266 | 2 | 第100期定時株主総会臨時報告書 | 2024-06-21 12:19:11 |
2266 | 2 | 企業・IR・採用 | QBB | 六甲バター株式会社 | 2024-06-15 12:16:20 |
2266 | 3 | 人事異動のお知らせ | 2025-06-03 00:30:32 |
2266 | 3 | 荒天によるイベント中止のお知らせ | 2025-05-16 23:30:47 |