| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 3,634 | 3,662 | 3,630 | 3,658 | 707,400 | 25 | 101% | 101% | 90% | ▲ | 102% | 103% | 103% | 100% | 107% |
| 20240718 | 3,645 | 3,754 | 3,643 | 3,721 | 1,231,200 | 63 | 102% | 102% | 174% | ▲▲ | 101% | 101% | 101% | 100% | 109% |
| 20240719 | 3,730 | 3,755 | 3,722 | 3,750 | 1,037,800 | 29 | 101% | 101% | 84% | ▲▲▲ | 100% | 100% | 100% | 100% | 110% |
| 20240722 | 3,750 | 3,771 | 3,739 | 3,750 | 685,600 | 0 | 100% | 100% | 66% | -- | 101% | 102% | 101% | 100% | 110% |
| 20240723 | 3,730 | 3,763 | 3,726 | 3,763 | 611,000 | 13 | 100% | 101% | 89% | ▲ | 99% | 101% | 100% | 100% | 109% |
| 20240724 | 3,766 | 3,775 | 3,698 | 3,714 | 965,300 | -49 | 99% | 99% | 158% | ▼ | 101% | 102% | 101% | 99% | 107% |
| 20240725 | 3,714 | 3,778 | 3,690 | 3,752 | 995,900 | 38 | 101% | 101% | 103% | ▲ | 100% | 101% | 97% | 100% | 108% |
| 20240726 | 3,760 | 3,769 | 3,728 | 3,747 | 638,500 | -5 | 100% | 100% | 64% | ▼ | 101% | 99% | 97% | 100% | 108% |
| 20240729 | 3,761 | 3,811 | 3,761 | 3,802 | 873,600 | 55 | 101% | 101% | 137% | ▲ | 99% | 97% | 96% | 100% | 108% |
| 20240730 | 3,806 | 3,817 | 3,778 | 3,780 | 724,200 | -22 | 99% | 99% | 83% | ▼ | 101% | 96% | 96% | 99% | 107% |
| 20240731 | 3,770 | 3,809 | 3,756 | 3,799 | 1,358,600 | 19 | 101% | 101% | 188% | ▲ | 98% | 97% | 96% | 100% | 108% |
| 20240801 | 3,798 | 3,798 | 3,694 | 3,736 | 886,900 | -63 | 98% | 98% | 65% | ▼ | 99% | 102% | 98% | 98% | 106% |
| 20240802 | 3,699 | 3,721 | 3,663 | 3,676 | 1,128,500 | -60 | 98% | 99% | 127% | ▼▼ | 99% | 104% | 101% | 97% | 104% |
| 20240805 | 3,606 | 3,706 | 3,543 | 3,570 | 1,791,900 | -106 | 97% | 99% | 159% | ▼▼▼ | 99% | 99% | 99% | 94% | 101% |
| 20240806 | 3,682 | 3,701 | 3,578 | 3,635 | 1,842,200 | 65 | 102% | 99% | 103% | ▲ | 102% | 96% | 101% | 96% | 103% |
| 20240807 | 3,604 | 3,755 | 3,601 | 3,674 | 1,331,500 | 39 | 101% | 102% | 72% | ▲▲ | 102% | 94% | 100% | 97% | 103% |
| 20240808 | 3,674 | 3,779 | 3,670 | 3,757 | 1,302,400 | 83 | 102% | 102% | 98% | ▲▲▲ | 98% | 93% | 100% | 99% | 105% |
| 20240809 | 3,713 | 3,837 | 3,586 | 3,638 | 2,825,100 | -119 | 97% | 98% | 217% | ▼ | 97% | 97% | 104% | 96% | 102% |
| 20240813 | 3,568 | 3,596 | 3,436 | 3,452 | 2,910,600 | -186 | 95% | 97% | 103% | ▼▼ | 99% | 101% | 108% | 91% | 100% |
| 20240814 | 3,453 | 3,481 | 3,395 | 3,411 | 2,109,300 | -41 | 99% | 99% | 72% | ▼▼▼ | 101% | 102% | 109% | 90% | 100% |
| 20240815 | 3,406 | 3,453 | 3,396 | 3,443 | 1,358,900 | 32 | 101% | 101% | 64% | ▲ | 100% | 101% | 107% | 91% | 101% |
| 20240816 | 3,459 | 3,473 | 3,415 | 3,448 | 1,341,100 | 5 | 100% | 100% | 99% | ▲▲ | 98% | 103% | 107% | 91% | 101% |
| 20240819 | 3,470 | 3,470 | 3,398 | 3,417 | 1,126,200 | -31 | 99% | 98% | 84% | ▼ | 101% | 106% | 108% | 90% | 100% |
| 20240820 | 3,435 | 3,486 | 3,421 | 3,477 | 1,003,900 | 60 | 102% | 101% | 89% | ▲ | 100% | 105% | 107% | 91% | 102% |
| 20240821 | 3,477 | 3,533 | 3,464 | 3,469 | 930,800 | -8 | 100% | 100% | 93% | ▼ | 101% | 104% | 107% | 91% | 102% |
| 20240822 | 3,469 | 3,518 | 3,461 | 3,508 | 801,700 | 39 | 101% | 101% | 86% | ▲ | 101% | 103% | 105% | 92% | 103% |
| 20240823 | 3,545 | 3,605 | 3,535 | 3,580 | 1,225,200 | 72 | 102% | 101% | 153% | ▲▲ | 101% | 101% | 104% | 94% | 105% |
| 20240826 | 3,589 | 3,640 | 3,581 | 3,637 | 1,099,400 | 57 | 102% | 101% | 90% | ▲▲▲ | 99% | 100% | 102% | 96% | 107% |
| 20240827 | 3,637 | 3,656 | 3,610 | 3,610 | 903,500 | -27 | 99% | 99% | 82% | ▼ | 100% | 101% | 102% | 95% | 106% |
| 20240828 | 3,614 | 3,618 | 3,568 | 3,604 | 620,500 | -6 | 100% | 100% | 69% | ▼▼ | 100% | 101% | 101% | 95% | 106% |
| 20240829 | 3,630 | 3,687 | 3,625 | 3,640 | 916,700 | 36 | 101% | 100% | 148% | ▲ | 100% | 101% | 102% | 97% | 107% |
| 20240830 | 3,610 | 3,637 | 3,578 | 3,626 | 1,411,400 | -14 | 100% | 100% | 154% | ▼ | 98% | 102% | 101% | 97% | 106% |
| 20240902 | 3,634 | 3,636 | 3,561 | 3,568 | 832,900 | -58 | 98% | 98% | 59% | ▼▼ | 102% | 104% | 103% | 95% | 105% |
| 20240903 | 3,575 | 3,640 | 3,567 | 3,640 | 788,000 | 72 | 102% | 102% | 95% | ▲ | 101% | 103% | 102% | 97% | 107% |
| 20240904 | 3,615 | 3,683 | 3,605 | 3,654 | 1,226,400 | 14 | 100% | 101% | 156% | ▲▲ | 100% | 102% | 101% | 97% | 107% |
| 20240905 | 3,653 | 3,681 | 3,611 | 3,664 | 1,025,000 | 10 | 100% | 100% | 84% | ▲▲▲ | 101% | 99% | 100% | 98% | 107% |
| 20240906 | 3,685 | 3,794 | 3,680 | 3,707 | 1,257,400 | 43 | 101% | 101% | 123% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 109% |
| 20240909 | 3,673 | 3,731 | 3,661 | 3,680 | 1,101,300 | -27 | 99% | 100% | 88% | ▼ | 101% | 100% | 100% | 99% | 108% |
| 20240910 | 3,680 | 3,748 | 3,652 | 3,717 | 850,300 | 37 | 101% | 101% | 77% | ▲ | 98% | 99% | 99% | 100% | 109% |
| 20240911 | 3,717 | 3,719 | 3,620 | 3,644 | 966,400 | -73 | 98% | 98% | 114% | ▼ | 101% | 100% | 101% | 98% | 107% |
| 20240912 | 3,630 | 3,690 | 3,626 | 3,654 | 998,000 | 10 | 100% | 101% | 103% | ▲ | 100% | 100% | 101% | 98% | 107% |
| 20240913 | 3,629 | 3,655 | 3,608 | 3,620 | 960,800 | -34 | 99% | 100% | 96% | ▼ | 101% | 99% | 100% | 97% | 106% |
| 20240917 | 3,662 | 3,688 | 3,636 | 3,681 | 973,800 | 61 | 102% | 101% | 101% | ▲ | 100% | 99% | 100% | 99% | 106% |
| 20240918 | 3,660 | 3,682 | 3,621 | 3,646 | 712,800 | -35 | 99% | 100% | 73% | ▼ | 100% | 101% | 101% | 98% | 105% |
| 20240919 | 3,650 | 3,683 | 3,627 | 3,636 | 917,500 | -10 | 100% | 100% | 129% | ▼▼ | 100% | 101% | 100% | 98% | 104% |
| 20240920 | 3,648 | 3,667 | 3,610 | 3,640 | 1,667,200 | 4 | 100% | 100% | 182% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20240924 | 3,648 | 3,648 | 3,614 | 3,616 | 855,100 | -24 | 99% | 99% | 51% | ▼ | 100% | 100% | 101% | 97% | 101% |
| 20240925 | 3,607 | 3,609 | 3,568 | 3,600 | 729,500 | -16 | 100% | 100% | 85% | ▼▼ | 102% | 99% | 101% | 97% | 101% |
| 20240926 | 3,617 | 3,675 | 3,609 | 3,675 | 1,193,400 | 75 | 102% | 102% | 164% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20240927 | 3,601 | 3,643 | 3,589 | 3,603 | 1,326,700 | -72 | 98% | 100% | 111% | ▼ | 101% | 103% | 0% | 97% | 101% |
| 20240930 | 3,554 | 3,612 | 3,550 | 3,590 | 1,353,800 | -13 | 100% | 101% | 102% | ▼▼ | 100% | 102% | 0% | 97% | 101% |
| 20241001 | 3,591 | 3,594 | 3,557 | 3,580 | 827,700 | -10 | 100% | 100% | 61% | ▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241002 | 3,589 | 3,599 | 3,562 | 3,580 | 575,900 | 0 | 100% | 100% | 70% | -- | 101% | 102% | 0% | 96% | 100% |
| 20241003 | 3,582 | 3,625 | 3,581 | 3,611 | 696,900 | 31 | 101% | 101% | 121% | ▲ | 102% | 101% | 0% | 97% | 101% |
| 20241004 | 3,600 | 3,680 | 3,600 | 3,676 | 757,800 | 65 | 102% | 102% | 109% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241007 | 3,633 | 3,668 | 3,602 | 3,628 | 1,112,700 | -48 | 99% | 100% | 147% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241008 | 3,604 | 3,653 | 3,594 | 3,598 | 824,300 | -30 | 99% | 100% | 74% | ▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20241009 | 3,616 | 3,653 | 3,604 | 3,645 | 532,100 | 47 | 101% | 101% | 65% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241010 | 3,658 | 3,682 | 3,620 | 3,640 | 468,200 | -5 | 100% | 100% | 88% | ▼ | 98% | 0% | 0% | 99% | 102% |
| 20241011 | 3,660 | 3,660 | 3,595 | 3,600 | 758,800 | -40 | 99% | 98% | 162% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 77,800 | 113,500 | 28,700 | 54,200 | 49,100 | 59,300 |
| 2024-09-27 | 61,200 | 129,100 | 27,300 | 59,700 | 33,900 | 69,400 |
| 2024-09-20 | 63,400 | 130,500 | 20,700 | 58,500 | 42,700 | 72,000 |
| 2024-09-13 | 50,500 | 123,100 | 20,500 | 58,800 | 30,000 | 64,300 |
| 2024-09-06 | 51,300 | 123,800 | 21,300 | 55,300 | 30,000 | 68,500 |
| 2024-08-30 | 60,400 | 160,500 | 38,100 | 70,400 | 22,300 | 90,100 |
| 2024-08-23 | 58,400 | 182,300 | 37,000 | 68,700 | 21,400 | 113,600 |
| 2024-08-16 | 45,200 | 287,000 | 37,300 | 75,900 | 7,900 | 211,100 |
| 2024-08-09 | 76,200 | 84,900 | 38,300 | 36,400 | 37,900 | 48,500 |
| 2024-08-02 | 79,700 | 86,100 | 37,500 | 39,600 | 42,200 | 46,500 |
| 2024-07-26 | 86,700 | 95,300 | 37,600 | 41,300 | 49,100 | 54,000 |
| 2024-07-19 | 75,000 | 208,800 | 36,600 | 140,800 | 38,400 | 68,000 |
| 2024-07-12 | 69,100 | 237,200 | 38,900 | 150,100 | 30,200 | 87,100 |
| 2024-07-05 | 68,200 | 232,500 | 38,600 | 177,300 | 29,600 | 55,200 |
| 2024-06-28 | 60,900 | 255,300 | 49,100 | 180,900 | 11,800 | 74,400 |
| 2024-06-21 | 63,000 | 289,200 | 48,100 | 202,400 | 14,900 | 86,800 |
| 2024-06-14 | 63,600 | 554,200 | 40,600 | 486,800 | 23,000 | 67,400 |
| 2024-06-07 | 54,500 | 450,200 | 40,500 | 386,600 | 14,000 | 63,600 |
| 2024-05-31 | 63,000 | 427,300 | 40,600 | 361,900 | 22,400 | 65,400 |
| 2024-05-24 | 61,500 | 483,300 | 38,900 | 388,800 | 22,600 | 94,500 |
| 2024-05-17 | 47,600 | 449,900 | 38,500 | 342,300 | 9,100 | 107,600 |
| 2024-05-10 | 52,400 | 393,200 | 33,400 | 249,500 | 19,000 | 143,700 |
| 2024-05-02 | 58,700 | 185,100 | 43,200 | 95,600 | 15,500 | 89,500 |
| 2024-04-26 | 61,200 | 223,700 | 43,200 | 128,500 | 18,000 | 95,200 |
| 2024-04-19 | 61,600 | 193,800 | 42,500 | 67,900 | 19,100 | 125,900 |
| 2024-04-12 | 55,300 | 252,500 | 42,400 | 93,700 | 12,900 | 158,800 |
| 2024-04-05 | 62,800 | 231,400 | 42,300 | 90,700 | 20,500 | 140,700 |
| 2024-03-29 | 62,600 | 260,800 | 48,500 | 95,600 | 14,100 | 165,200 |
| 2024-03-22 | 175,000 | 230,500 | 150,900 | 95,700 | 24,100 | 134,800 |
| 2024-03-15 | 95,200 | 224,000 | 80,500 | 88,400 | 14,700 | 135,600 |
| 2024-03-08 | 71,800 | 249,200 | 58,400 | 89,100 | 13,400 | 160,100 |
| 2024-03-01 | 55,500 | 248,400 | 41,900 | 82,200 | 13,600 | 166,200 |
| 2024-02-22 | 52,500 | 193,300 | 38,700 | 67,400 | 13,800 | 125,900 |
| 2024-02-16 | 51,400 | 210,900 | 39,300 | 72,600 | 12,100 | 138,300 |
| 2024-02-09 | 54,600 | 211,600 | 39,400 | 71,300 | 15,200 | 140,300 |
| 2024-02-02 | 69,000 | 157,200 | 36,900 | 61,900 | 32,100 | 95,300 |
| 2024-01-26 | 69,200 | 171,600 | 35,300 | 64,700 | 33,900 | 106,900 |
| 2024-01-19 | 69,800 | 188,600 | 38,100 | 66,500 | 31,700 | 122,100 |
| 2024-01-12 | 59,300 | 195,800 | 34,500 | 66,900 | 24,800 | 128,900 |
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 |
|---|---|---|---|
| 2269 | 1 | 明治ホールディングス株式会社｜健康にアイデアを | 2024-10-15 03:22:54 |
| 2269 | 2 | 検索結果｜明治ホールディングス株式会社 | 2024-06-21 12:08:49 |
| 2269 | 2 | 個人投資家の皆さまへ｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-18 04:22:25 |
| 2269 | 2 | 株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-18 04:22:23 |
| 2269 | 2 | IRライブラリ｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:24 |
| 2269 | 2 | IRカレンダー｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:21 |
| 2269 | 3 | 明治グループの新型コロナワクチンへの取り組み | 2024-06-16 05:49:57 |
| 2269 | 3 | 株式情報｜株主・投資家情報｜明治ホールディングス株式会社 | 2024-06-15 12:16:23 |
| 2269 | 3 | 台湾東部沖地震による被災地・被災者への支援に関するお知らせ | 2024-06-14 14:00:09 |
| 2269 | 3 | ニュース｜明治ホールディングス株式会社 | 2024-06-14 09:36:07 |