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 | 2,225 | 2,229 | 2,208 | 2,217 | 86,500 | 4 | 100% | 100% | 171% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 106% |
20250311 | 2,215 | 2,219 | 2,202 | 2,214 | 104,500 | -3 | 100% | 100% | 121% | ▼ | 100% | 103% | 104% | 100% | 105% |
20250312 | 2,200 | 2,207 | 2,193 | 2,207 | 101,400 | -7 | 100% | 100% | 97% | ▼▼ | 101% | 103% | 103% | 100% | 103% |
20250313 | 2,200 | 2,218 | 2,198 | 2,212 | 65,000 | 5 | 100% | 101% | 64% | ▲ | 100% | 103% | 101% | 100% | 104% |
20250314 | 2,201 | 2,216 | 2,201 | 2,209 | 53,800 | -3 | 100% | 100% | 83% | ▼ | 101% | 103% | 100% | 100% | 103% |
20250317 | 2,212 | 2,234 | 2,209 | 2,230 | 60,300 | 21 | 101% | 101% | 112% | ▲ | 101% | 102% | 100% | 100% | 104% |
20250318 | 2,240 | 2,262 | 2,239 | 2,255 | 75,900 | 25 | 101% | 101% | 126% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
20250319 | 2,250 | 2,269 | 2,246 | 2,263 | 50,100 | 8 | 100% | 101% | 66% | ▲▲▲ | 100% | 102% | 100% | 100% | 106% |
20250321 | 2,258 | 2,274 | 2,257 | 2,258 | 60,500 | -5 | 100% | 100% | 121% | ▼ | 100% | 101% | 101% | 100% | 106% |
20250324 | 2,279 | 2,279 | 2,255 | 2,274 | 61,700 | 16 | 101% | 100% | 102% | ▲ | 100% | 99% | 102% | 100% | 106% |
20250325 | 2,275 | 2,288 | 2,262 | 2,283 | 57,300 | 9 | 100% | 100% | 93% | ▲▲ | 100% | 97% | 102% | 100% | 106% |
20250326 | 2,285 | 2,287 | 2,273 | 2,283 | 65,400 | 0 | 100% | 100% | 114% | -- | 101% | 97% | 102% | 100% | 106% |
20250327 | 2,280 | 2,292 | 2,271 | 2,292 | 86,000 | 9 | 100% | 101% | 131% | ▲ | 100% | 98% | 103% | 100% | 105% |
20250328 | 2,262 | 2,268 | 2,244 | 2,261 | 87,400 | -31 | 99% | 100% | 102% | ▼ | 99% | 98% | 104% | 99% | 104% |
20250331 | 2,240 | 2,240 | 2,208 | 2,222 | 100,400 | -39 | 98% | 99% | 115% | ▼▼ | 99% | 97% | 104% | 97% | 102% |
20250401 | 2,245 | 2,249 | 2,221 | 2,222 | 53,400 | 0 | 100% | 99% | 53% | -- | 99% | 98% | 105% | 97% | 102% |
20250402 | 2,222 | 2,229 | 2,202 | 2,210 | 69,900 | -12 | 99% | 99% | 131% | ▼ | 101% | 101% | 107% | 96% | 101% |
20250403 | 2,183 | 2,202 | 2,170 | 2,195 | 105,900 | -15 | 99% | 101% | 152% | ▼▼ | 100% | 102% | 108% | 96% | 100% |
20250404 | 2,157 | 2,190 | 2,151 | 2,166 | 129,000 | -29 | 99% | 100% | 122% | ▼▼▼ | 102% | 104% | 109% | 95% | 100% |
20250408 | 2,139 | 2,181 | 2,100 | 2,172 | 113,900 | 6 | 100% | 102% | 88% | ▲ | 99% | 102% | 107% | 95% | 100% |
20250409 | 2,170 | 2,172 | 2,114 | 2,155 | 143,800 | -17 | 99% | 99% | 126% | ▼ | 99% | 100% | 104% | 94% | 100% |
20250410 | 2,236 | 2,239 | 2,180 | 2,209 | 93,800 | 54 | 103% | 99% | 65% | ▲ | 101% | 103% | 107% | 96% | 103% |
20250411 | 2,172 | 2,205 | 2,162 | 2,198 | 89,300 | -11 | 100% | 101% | 95% | ▼ | 100% | 103% | 105% | 96% | 102% |
20250414 | 2,212 | 2,238 | 2,200 | 2,217 | 68,600 | 19 | 101% | 100% | 77% | ▲ | 99% | 104% | 105% | 97% | 103% |
20250415 | 2,222 | 2,233 | 2,201 | 2,208 | 68,100 | -9 | 100% | 99% | 99% | ▼ | 100% | 104% | 105% | 96% | 102% |
20250416 | 2,223 | 2,235 | 2,210 | 2,229 | 54,300 | 21 | 101% | 100% | 80% | ▲ | 100% | 105% | 104% | 97% | 103% |
20250417 | 2,229 | 2,243 | 2,228 | 2,239 | 43,300 | 10 | 100% | 100% | 80% | ▲▲ | 101% | 104% | 104% | 98% | 104% |
20250418 | 2,244 | 2,271 | 2,240 | 2,268 | 65,800 | 29 | 101% | 101% | 152% | ▲▲▲ | 102% | 101% | 101% | 99% | 105% |
20250421 | 2,275 | 2,316 | 2,273 | 2,313 | 92,000 | 45 | 102% | 102% | 140% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 107% |
20250422 | 2,299 | 2,328 | 2,298 | 2,323 | 91,700 | 10 | 100% | 101% | 100% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 108% |
20250423 | 2,321 | 2,349 | 2,311 | 2,330 | 97,000 | 7 | 100% | 100% | 106% | ▲▲▲▲▲▲ | 98% | 99% | 98% | 100% | 108% |
20250424 | 2,323 | 2,327 | 2,280 | 2,287 | 67,300 | -43 | 98% | 98% | 69% | ▼ | 100% | 101% | 100% | 98% | 106% |
20250425 | 2,274 | 2,291 | 2,258 | 2,268 | 58,500 | -19 | 99% | 100% | 87% | ▼▼ | 101% | 103% | 101% | 97% | 105% |
20250428 | 2,267 | 2,286 | 2,266 | 2,282 | 62,500 | 14 | 101% | 101% | 107% | ▲ | 100% | 102% | 100% | 98% | 106% |
20250430 | 2,290 | 2,309 | 2,278 | 2,300 | 89,300 | 18 | 101% | 100% | 143% | ▲▲ | 99% | 100% | 99% | 99% | 107% |
20250501 | 2,300 | 2,300 | 2,271 | 2,287 | 45,000 | -13 | 99% | 99% | 50% | ▼ | 100% | 102% | 100% | 98% | 106% |
20250502 | 2,273 | 2,288 | 2,255 | 2,282 | 89,300 | -5 | 100% | 100% | 198% | ▼▼ | 100% | 99% | 98% | 98% | 106% |
20250507 | 2,321 | 2,343 | 2,293 | 2,328 | 167,200 | 46 | 102% | 100% | 187% | ▲ | 101% | 102% | 102% | 100% | 108% |
20250508 | 2,231 | 2,281 | 2,226 | 2,255 | 362,300 | -73 | 97% | 101% | 217% | ▼ | 102% | 101% | 101% | 97% | 105% |
20250509 | 2,255 | 2,320 | 2,245 | 2,305 | 231,400 | 50 | 102% | 102% | 64% | ▲ | 100% | 99% | 98% | 99% | 107% |
20250512 | 2,310 | 2,320 | 2,287 | 2,308 | 172,900 | 3 | 100% | 100% | 75% | ▲▲ | 99% | 99% | 99% | 99% | 105% |
20250513 | 2,300 | 2,317 | 2,261 | 2,270 | 105,500 | -38 | 98% | 99% | 61% | ▼ | 99% | 100% | 101% | 97% | 103% |
20250514 | 2,260 | 2,261 | 2,224 | 2,243 | 90,900 | -27 | 99% | 99% | 86% | ▼▼ | 101% | 100% | 102% | 96% | 102% |
20250515 | 2,240 | 2,285 | 2,230 | 2,271 | 88,000 | 28 | 101% | 101% | 97% | ▲ | 99% | 97% | 99% | 97% | 103% |
20250516 | 2,299 | 2,300 | 2,267 | 2,279 | 61,400 | 8 | 100% | 99% | 70% | ▲▲ | 100% | 99% | 100% | 98% | 102% |
20250519 | 2,265 | 2,277 | 2,245 | 2,263 | 87,400 | -16 | 99% | 100% | 142% | ▼ | 100% | 100% | 101% | 97% | 101% |
20250520 | 2,252 | 2,258 | 2,228 | 2,242 | 90,200 | -21 | 99% | 100% | 103% | ▼▼ | 99% | 100% | 101% | 96% | 100% |
20250521 | 2,250 | 2,256 | 2,232 | 2,232 | 53,100 | -10 | 100% | 99% | 59% | ▼▼▼ | 100% | 102% | 102% | 96% | 100% |
20250522 | 2,226 | 2,242 | 2,219 | 2,236 | 57,300 | 4 | 100% | 100% | 108% | ▲ | 100% | 101% | 101% | 96% | 100% |
20250523 | 2,239 | 2,248 | 2,235 | 2,248 | 55,500 | 12 | 101% | 100% | 97% | ▲▲ | 100% | 101% | 0% | 96% | 101% |
20250526 | 2,248 | 2,273 | 2,241 | 2,253 | 60,900 | 5 | 100% | 100% | 110% | ▲▲▲ | 100% | 101% | 0% | 97% | 101% |
20250527 | 2,253 | 2,268 | 2,247 | 2,260 | 51,100 | 7 | 100% | 100% | 84% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 101% |
20250528 | 2,272 | 2,272 | 2,256 | 2,264 | 42,500 | 4 | 100% | 100% | 83% | ▲▲▲▲▲ | 99% | 100% | 0% | 97% | 101% |
20250529 | 2,266 | 2,274 | 2,249 | 2,254 | 58,000 | -10 | 100% | 99% | 136% | ▼ | 101% | 101% | 0% | 97% | 101% |
20250530 | 2,249 | 2,280 | 2,242 | 2,275 | 81,200 | 21 | 101% | 101% | 140% | ▲ | 100% | 100% | 0% | 98% | 102% |
20250602 | 2,275 | 2,280 | 2,269 | 2,273 | 53,200 | -2 | 100% | 100% | 66% | ▼ | 100% | 100% | 0% | 98% | 102% |
20250603 | 2,275 | 2,279 | 2,265 | 2,275 | 53,800 | 2 | 100% | 100% | 101% | ▲ | 100% | 0% | 0% | 98% | 102% |
20250604 | 2,271 | 2,272 | 2,251 | 2,262 | 57,800 | -13 | 99% | 100% | 107% | ▼ | 100% | 0% | 0% | 98% | 101% |
20250605 | 2,262 | 2,267 | 2,250 | 2,254 | 72,800 | -8 | 100% | 100% | 126% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
20250606 | 2,256 | 2,266 | 2,253 | 2,265 | 60,000 | 11 | 100% | 100% | 82% | ▲ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 13,000 | 469,500 | 2,500 | 417,000 | 10,500 | 52,500 |
2025-05-23 | 11,800 | 473,500 | 2,500 | 419,800 | 9,300 | 53,700 |
2025-05-16 | 8,100 | 463,700 | 2,600 | 415,700 | 5,500 | 48,000 |
2025-05-09 | 8,300 | 482,600 | 2,500 | 431,300 | 5,800 | 51,300 |
2025-05-02 | 7,400 | 460,800 | 2,500 | 414,900 | 4,900 | 45,900 |
2025-04-25 | 7,100 | 445,900 | 2,500 | 405,500 | 4,600 | 40,400 |
2025-04-18 | 14,200 | 448,900 | 12,200 | 407,800 | 2,000 | 41,100 |
2025-04-11 | 14,600 | 443,700 | 12,200 | 400,700 | 2,400 | 43,000 |
2025-04-04 | 17,800 | 448,500 | 12,300 | 384,200 | 5,500 | 64,300 |
2025-03-28 | 18,400 | 428,700 | 12,400 | 359,900 | 6,000 | 68,800 |
2025-03-21 | 18,800 | 435,900 | 13,700 | 360,100 | 5,100 | 75,800 |
2025-03-14 | 18,500 | 441,700 | 13,500 | 364,200 | 5,000 | 77,500 |
2025-03-07 | 18,300 | 445,300 | 12,700 | 365,100 | 5,600 | 80,200 |
2025-02-28 | 18,700 | 460,100 | 12,300 | 374,700 | 6,400 | 85,400 |
2025-02-21 | 21,300 | 464,500 | 12,300 | 378,000 | 9,000 | 86,500 |
2025-02-14 | 21,200 | 461,300 | 12,500 | 373,600 | 8,700 | 87,700 |
2025-02-07 | 17,800 | 476,700 | 12,300 | 382,700 | 5,500 | 94,000 |
2025-01-31 | 15,700 | 449,100 | 12,300 | 364,500 | 3,400 | 84,600 |
2025-01-24 | 16,600 | 453,400 | 12,400 | 367,300 | 4,200 | 86,100 |
2025-01-17 | 14,100 | 464,900 | 12,500 | 372,800 | 1,600 | 92,100 |
2025-01-10 | 13,700 | 466,800 | 12,300 | 373,800 | 1,400 | 93,000 |
2024-12-27 | 13,800 | 449,100 | 12,300 | 360,400 | 1,500 | 88,700 |
2024-12-20 | 15,800 | 459,000 | 12,300 | 369,100 | 3,500 | 89,900 |
2024-12-13 | 16,100 | 459,200 | 12,300 | 370,400 | 3,800 | 88,800 |
2024-12-06 | 16,400 | 462,600 | 12,300 | 371,200 | 4,100 | 91,400 |
2024-11-29 | 16,700 | 461,300 | 12,900 | 371,600 | 3,800 | 89,700 |
2024-11-22 | 16,700 | 434,500 | 13,100 | 358,000 | 3,600 | 76,500 |
2024-11-15 | 17,200 | 415,400 | 13,300 | 351,300 | 3,900 | 64,100 |
2024-11-08 | 17,700 | 419,500 | 13,200 | 353,600 | 4,500 | 65,900 |
2024-11-01 | 17,400 | 421,600 | 13,800 | 352,800 | 3,600 | 68,800 |
2024-10-25 | 19,800 | 413,700 | 15,000 | 347,100 | 4,800 | 66,600 |
2024-10-18 | 21,100 | 402,900 | 15,200 | 333,100 | 5,900 | 69,800 |
2024-10-11 | 23,000 | 405,200 | 15,700 | 334,700 | 7,300 | 70,500 |
2024-10-04 | 29,200 | 394,500 | 17,500 | 331,300 | 11,700 | 63,200 |
2024-09-27 | 78,000 | 389,300 | 52,900 | 325,500 | 25,100 | 63,800 |
2024-09-20 | 967,000 | 410,900 | 950,800 | 331,100 | 16,200 | 79,800 |
2024-09-13 | 526,000 | 418,400 | 514,500 | 342,300 | 11,500 | 76,100 |
2024-09-06 | 225,300 | 417,500 | 215,100 | 341,000 | 10,200 | 76,500 |
2024-08-30 | 82,100 | 429,300 | 75,100 | 347,700 | 7,000 | 81,600 |
2024-08-23 | 31,800 | 435,100 | 25,800 | 347,800 | 6,000 | 87,300 |
2024-08-16 | 26,000 | 425,100 | 19,800 | 339,200 | 6,200 | 85,900 |
2024-08-09 | 24,300 | 407,400 | 17,100 | 322,400 | 7,200 | 85,000 |
2024-08-02 | 22,600 | 455,300 | 15,000 | 321,600 | 7,600 | 133,700 |
2024-07-26 | 6,100 | 337,000 | 3,700 | 262,800 | 2,400 | 74,200 |
2024-07-19 | 6,400 | 344,200 | 3,700 | 262,400 | 2,700 | 81,800 |
2024-07-12 | 5,900 | 332,400 | 3,700 | 263,500 | 2,200 | 68,900 |
2024-07-05 | 4,600 | 316,500 | 3,400 | 243,000 | 1,200 | 73,500 |
2024-06-28 | 4,000 | 312,900 | 2,600 | 242,800 | 1,400 | 70,100 |
2024-06-21 | 4,000 | 315,200 | 2,600 | 244,900 | 1,400 | 70,300 |
2024-06-14 | 6,000 | 316,300 | 2,600 | 246,700 | 3,400 | 69,600 |
2024-06-07 | 4,700 | 329,100 | 2,600 | 265,700 | 2,100 | 63,400 |
2024-05-31 | 5,700 | 377,200 | 2,700 | 307,400 | 3,000 | 69,800 |
2024-05-24 | 5,200 | 379,100 | 2,800 | 311,100 | 2,400 | 68,000 |
2024-05-17 | 4,500 | 388,700 | 2,600 | 315,400 | 1,900 | 73,300 |
2024-05-10 | 9,000 | 388,500 | 2,800 | 299,300 | 6,200 | 89,200 |
2024-05-02 | 4,700 | 404,400 | 2,600 | 313,000 | 2,100 | 91,400 |
2024-04-26 | 3,700 | 408,800 | 2,600 | 315,700 | 1,100 | 93,100 |
2024-04-19 | 3,500 | 417,900 | 2,600 | 316,600 | 900 | 101,300 |
2024-04-12 | 4,100 | 437,500 | 2,700 | 334,400 | 1,400 | 103,100 |
2024-04-05 | 3,500 | 449,100 | 2,600 | 335,600 | 900 | 113,500 |
2024-03-29 | 3,700 | 458,300 | 2,700 | 342,300 | 1,000 | 116,000 |
2024-03-22 | 5,700 | 467,400 | 3,400 | 324,200 | 2,300 | 143,200 |
2024-03-15 | 7,700 | 521,100 | 3,000 | 363,600 | 4,700 | 157,500 |
2024-03-08 | 16,300 | 551,900 | 14,000 | 394,000 | 2,300 | 157,900 |
2024-03-01 | 14,800 | 536,500 | 13,600 | 376,300 | 1,200 | 160,200 |
2024-02-22 | 15,900 | 559,400 | 13,700 | 362,700 | 2,200 | 196,700 |
2024-02-16 | 15,200 | 556,600 | 13,600 | 356,700 | 1,600 | 199,900 |
2024-02-09 | 16,300 | 548,200 | 13,800 | 352,400 | 2,500 | 195,800 |
2024-02-02 | 19,700 | 460,500 | 13,800 | 327,300 | 5,900 | 133,200 |
2024-01-26 | 18,900 | 469,900 | 14,000 | 317,700 | 4,900 | 152,200 |
2024-01-19 | 18,700 | 455,500 | 14,000 | 313,900 | 4,700 | 141,600 |
2024-01-12 | 16,700 | 445,300 | 14,000 | 308,300 | 2,700 | 137,000 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250507 | 15:30 | プリマハム | 2025年3月期 決算短信[日本基準](連結) |
20250203 | 15:30 | プリマハム | 2025年3月期 第3四半期決算短信[日本基準](連結) |
20250203 | 15:30 | プリマハム | 2025年3月期業績予想の修正に関するお知らせ |
20250203 | 15:30 | プリマハム | 組織変更及び役員等の異動に関するお知らせ |
20241111 | 15:30 | プリマハム | 剰余金の配当(中間配当)に関するお知らせ |
20241105 | 15:30 | プリマハム | 2025年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
20240805 | 14:00 | プリマハム | 取締役辞任及び執行役員の異動に関するお知らせ |
20240731 | 15:00 | プリマハム | 2025年3月期 第1四半期決算短信[日本基準](連結) |
20240624 | 15:00 | プリマハム | 支配株主等に関する事項について |
20240507 | 15:00 | プリマハム | 2024年3月期決算短信[日本基準](連結) |
20240422 | 15:00 | プリマハム | 2024年3月期業績予想の修正に関するお知らせ |
20240205 | 14:00 | プリマハム | 2024年3月期第3四半期決算短信[日本基準](連結) |
20240205 | 14:00 | プリマハム | 組織変更及び役員等の異動に関するお知らせ |
20240115 | 14:00 | プリマハム | 執行役員の異動に関するお知らせ |