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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 1,891 | 1,891 | 1,842 | 1,854 | 50,000 | -45 | 98% | 98% | 278% | ▼▼ | 100% | 103% | 98% | 94% | 100% |
20240726 | 1,840 | 1,865 | 1,840 | 1,846 | 15,300 | -8 | 100% | 100% | 31% | ▼▼▼ | 102% | 98% | 96% | 93% | 100% |
20240729 | 1,860 | 1,906 | 1,860 | 1,898 | 12,900 | 52 | 103% | 102% | 84% | ▲ | 99% | 92% | 95% | 96% | 103% |
20240730 | 1,889 | 1,904 | 1,845 | 1,875 | 34,500 | -23 | 99% | 99% | 267% | ▼ | 102% | 86% | 97% | 95% | 102% |
20240731 | 1,871 | 1,902 | 1,853 | 1,901 | 13,800 | 26 | 101% | 102% | 40% | ▲ | 96% | 85% | 96% | 96% | 103% |
20240801 | 1,901 | 1,901 | 1,826 | 1,832 | 21,600 | -69 | 96% | 96% | 157% | ▼ | 99% | 91% | 104% | 93% | 100% |
20240802 | 1,752 | 1,764 | 1,719 | 1,730 | 60,700 | -102 | 94% | 99% | 281% | ▼▼ | 91% | 102% | 113% | 87% | 100% |
20240805 | 1,615 | 1,634 | 1,433 | 1,471 | 63,600 | -259 | 85% | 91% | 105% | ▼▼▼ | 104% | 108% | 118% | 74% | 100% |
20240806 | 1,541 | 1,630 | 1,515 | 1,609 | 53,600 | 138 | 109% | 104% | 84% | ▲ | 101% | 107% | 115% | 81% | 109% |
20240807 | 1,580 | 1,675 | 1,576 | 1,601 | 38,600 | -8 | 100% | 101% | 72% | ▼ | 101% | 109% | 115% | 81% | 109% |
20240808 | 1,585 | 1,635 | 1,560 | 1,594 | 32,600 | -7 | 100% | 101% | 84% | ▼▼ | 100% | 110% | 111% | 81% | 108% |
20240809 | 1,635 | 1,671 | 1,593 | 1,640 | 54,900 | 46 | 103% | 100% | 168% | ▲ | 101% | 109% | 110% | 83% | 111% |
20240813 | 1,651 | 1,669 | 1,640 | 1,668 | 13,200 | 28 | 102% | 101% | 24% | ▲▲ | 101% | 105% | 108% | 84% | 113% |
20240814 | 1,682 | 1,714 | 1,670 | 1,698 | 17,700 | 30 | 102% | 101% | 134% | ▲▲▲ | 101% | 104% | 106% | 86% | 115% |
20240815 | 1,701 | 1,735 | 1,701 | 1,725 | 19,700 | 27 | 102% | 101% | 111% | ▲▲▲▲ | 102% | 100% | 102% | 88% | 117% |
20240816 | 1,765 | 1,794 | 1,755 | 1,794 | 18,200 | 69 | 104% | 102% | 92% | ▲▲▲▲▲ | 97% | 99% | 100% | 92% | 122% |
20240819 | 1,794 | 1,794 | 1,725 | 1,735 | 20,500 | -59 | 97% | 97% | 113% | ▼ | 101% | 101% | 103% | 91% | 118% |
20240820 | 1,749 | 1,766 | 1,749 | 1,766 | 15,700 | 31 | 102% | 101% | 77% | ▲ | 99% | 102% | 97% | 93% | 120% |
20240821 | 1,766 | 1,767 | 1,755 | 1,755 | 7,900 | -11 | 99% | 99% | 50% | ▼ | 101% | 104% | 98% | 92% | 119% |
20240822 | 1,755 | 1,769 | 1,740 | 1,769 | 14,400 | 14 | 101% | 101% | 182% | ▲ | 98% | 102% | 99% | 93% | 120% |
20240823 | 1,778 | 1,778 | 1,733 | 1,748 | 13,200 | -21 | 99% | 98% | 92% | ▼ | 100% | 103% | 102% | 92% | 119% |
20240826 | 1,753 | 1,776 | 1,746 | 1,758 | 15,000 | 10 | 101% | 100% | 114% | ▲ | 101% | 102% | 101% | 92% | 120% |
20240827 | 1,772 | 1,806 | 1,760 | 1,796 | 23,400 | 38 | 102% | 101% | 156% | ▲▲ | 101% | 100% | 101% | 94% | 122% |
20240828 | 1,800 | 1,819 | 1,788 | 1,819 | 11,800 | 23 | 101% | 101% | 50% | ▲▲▲ | 99% | 99% | 100% | 96% | 124% |
20240829 | 1,827 | 1,830 | 1,795 | 1,808 | 18,200 | -11 | 99% | 99% | 154% | ▼ | 99% | 94% | 100% | 99% | 123% |
20240830 | 1,825 | 1,837 | 1,800 | 1,808 | 18,300 | 0 | 100% | 99% | 101% | -- | 98% | 92% | 100% | 99% | 123% |
20240902 | 1,830 | 1,830 | 1,770 | 1,800 | 36,300 | -8 | 100% | 98% | 198% | ▼ | 100% | 94% | 102% | 99% | 122% |
20240903 | 1,795 | 1,802 | 1,784 | 1,801 | 23,600 | 1 | 100% | 100% | 65% | ▲ | 99% | 96% | 105% | 99% | 113% |
20240904 | 1,741 | 1,759 | 1,711 | 1,720 | 68,300 | -81 | 96% | 99% | 289% | ▼ | 100% | 99% | 108% | 95% | 108% |
20240905 | 1,689 | 1,728 | 1,675 | 1,692 | 43,300 | -28 | 98% | 100% | 63% | ▼▼ | 99% | 102% | 108% | 93% | 106% |
20240906 | 1,695 | 1,720 | 1,677 | 1,686 | 39,500 | -6 | 100% | 99% | 91% | ▼▼▼ | 102% | 104% | 110% | 93% | 103% |
20240909 | 1,651 | 1,686 | 1,630 | 1,676 | 100,800 | -10 | 99% | 102% | 255% | ▼▼▼▼ | 100% | 104% | 111% | 92% | 100% |
20240910 | 1,636 | 1,659 | 1,615 | 1,628 | 134,100 | -48 | 97% | 100% | 133% | ▼▼▼▼▼ | 103% | 105% | 112% | 89% | 100% |
20240911 | 1,633 | 1,687 | 1,622 | 1,678 | 75,500 | 50 | 103% | 103% | 56% | ▲ | 103% | 103% | 107% | 92% | 103% |
20240912 | 1,665 | 1,727 | 1,658 | 1,721 | 57,900 | 43 | 103% | 103% | 77% | ▲▲ | 99% | 103% | 105% | 95% | 106% |
20240913 | 1,708 | 1,727 | 1,685 | 1,697 | 81,000 | -24 | 99% | 99% | 140% | ▼ | 98% | 105% | 105% | 93% | 104% |
20240917 | 1,699 | 1,699 | 1,651 | 1,663 | 76,900 | -34 | 98% | 98% | 95% | ▼▼ | 101% | 106% | 105% | 91% | 102% |
20240918 | 1,690 | 1,719 | 1,679 | 1,711 | 61,000 | 48 | 103% | 101% | 79% | ▲ | 99% | 105% | 102% | 94% | 105% |
20240919 | 1,730 | 1,731 | 1,694 | 1,720 | 101,300 | 9 | 101% | 99% | 166% | ▲▲ | 101% | 105% | 104% | 95% | 106% |
20240920 | 1,739 | 1,764 | 1,725 | 1,759 | 50,100 | 39 | 102% | 101% | 49% | ▲▲▲ | 101% | 103% | 103% | 97% | 108% |
20240924 | 1,769 | 1,784 | 1,762 | 1,783 | 41,400 | 24 | 101% | 101% | 83% | ▲▲▲▲ | 100% | 101% | 102% | 98% | 110% |
20240925 | 1,776 | 1,784 | 1,748 | 1,773 | 102,300 | -10 | 99% | 100% | 247% | ▼ | 102% | 99% | 101% | 97% | 109% |
20240926 | 1,796 | 1,825 | 1,789 | 1,824 | 75,900 | 51 | 103% | 102% | 74% | ▲ | 99% | 97% | 99% | 100% | 112% |
20240927 | 1,843 | 1,851 | 1,822 | 1,822 | 162,000 | -2 | 100% | 99% | 213% | ▼ | 101% | 100% | 103% | 100% | 112% |
20240930 | 1,766 | 1,807 | 1,766 | 1,783 | 92,900 | -39 | 98% | 101% | 57% | ▼▼ | 99% | 98% | 101% | 98% | 110% |
20241001 | 1,801 | 1,810 | 1,783 | 1,786 | 63,400 | 3 | 100% | 99% | 68% | ▲ | 100% | 99% | 102% | 98% | 110% |
20241002 | 1,780 | 1,796 | 1,775 | 1,780 | 61,000 | -6 | 100% | 100% | 96% | ▼ | 98% | 96% | 100% | 98% | 109% |
20241003 | 1,812 | 1,813 | 1,773 | 1,774 | 92,600 | -6 | 100% | 98% | 152% | ▼▼ | 98% | 98% | 103% | 97% | 109% |
20241004 | 1,770 | 1,771 | 1,736 | 1,743 | 124,900 | -31 | 98% | 98% | 135% | ▼▼▼ | 100% | 98% | 103% | 96% | 107% |
20241007 | 1,762 | 1,774 | 1,749 | 1,760 | 112,800 | 17 | 101% | 100% | 90% | ▲ | 99% | 98% | 0% | 96% | 108% |
20241008 | 1,755 | 1,755 | 1,733 | 1,737 | 172,800 | -23 | 99% | 99% | 153% | ▼ | 100% | 99% | 0% | 95% | 107% |
20241009 | 1,739 | 1,743 | 1,725 | 1,735 | 83,600 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 0% | 95% | 107% |
20241010 | 1,736 | 1,741 | 1,730 | 1,731 | 48,000 | -4 | 100% | 100% | 57% | ▼▼▼ | 99% | 101% | 0% | 95% | 104% |
20241011 | 1,730 | 1,730 | 1,712 | 1,712 | 111,400 | -19 | 99% | 99% | 232% | ▼▼▼▼ | 99% | 105% | 0% | 94% | 103% |
20241015 | 1,738 | 1,744 | 1,721 | 1,721 | 112,600 | 9 | 101% | 99% | 101% | ▲ | 101% | 106% | 0% | 94% | 103% |
20241016 | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 | 4 | 100% | 101% | 85% | ▲▲ | 99% | 105% | 0% | 95% | 104% |
20241017 | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 | -15 | 99% | 99% | 257% | ▼ | 101% | 0% | 0% | 94% | 100% |
20241018 | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 | 38 | 102% | 101% | 98% | ▲ | 100% | 0% | 0% | 96% | 102% |
20241021 | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 | 69 | 104% | 100% | 111% | ▲▲ | 98% | 0% | 0% | 100% | 106% |
20241022 | 1,844 | 1,858 | 1,793 | 1,815 | 132,200 | -2 | 100% | 98% | 50% | ▼ | % | % | % | 100% | 106% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 442,700 | 56,800 | 393,000 | 12,000 | 49,700 | 44,800 |
2024-10-11 | 396,100 | 75,200 | 370,100 | 15,300 | 26,000 | 59,900 |
2024-10-04 | 277,200 | 59,600 | 259,200 | 12,200 | 18,000 | 47,400 |
2024-09-27 | 249,100 | 69,200 | 239,700 | 11,400 | 9,400 | 57,800 |
2024-09-20 | 132,000 | 87,300 | 128,600 | 11,900 | 3,400 | 75,400 |
2024-09-13 | 32,200 | 55,300 | 28,700 | 10,800 | 3,500 | 44,500 |
2024-09-06 | 13,000 | 43,000 | 10,300 | 12,000 | 2,700 | 31,000 |
2024-08-30 | 5,200 | 30,400 | 2,300 | 8,800 | 2,900 | 21,600 |
2024-08-23 | 4,500 | 29,600 | 1,600 | 10,300 | 2,900 | 19,300 |
2024-08-16 | 4,700 | 18,900 | 1,600 | 7,900 | 3,100 | 11,000 |
2024-08-09 | 4,200 | 18,500 | 2,400 | 7,800 | 1,800 | 10,700 |
2024-08-02 | 3,400 | 23,900 | 1,400 | 12,200 | 2,000 | 11,700 |
2024-07-26 | 7,700 | 23,100 | 1,600 | 12,900 | 6,100 | 10,200 |
2024-07-19 | 11,800 | 39,400 | 1,700 | 15,800 | 10,100 | 23,600 |
2024-07-12 | 13,200 | 38,400 | 1,700 | 15,900 | 11,500 | 22,500 |
2024-07-05 | 13,200 | 40,500 | 600 | 17,800 | 12,600 | 22,700 |
2024-06-28 | 11,500 | 44,600 | 600 | 22,100 | 10,900 | 22,500 |
2024-06-21 | 13,600 | 44,000 | 600 | 20,600 | 13,000 | 23,400 |
2024-06-14 | 10,100 | 43,400 | 300 | 21,600 | 9,800 | 21,800 |
2024-06-07 | 5,100 | 60,500 | 200 | 21,400 | 4,900 | 39,100 |
2024-05-31 | 4,500 | 62,700 | 100 | 22,700 | 4,400 | 40,000 |
2024-05-24 | 6,100 | 57,300 | 100 | 20,300 | 6,000 | 37,000 |
2024-05-17 | 8,600 | 47,200 | 100 | 17,400 | 8,500 | 29,800 |
2024-05-10 | 7,100 | 49,300 | 100 | 18,400 | 7,000 | 30,900 |
2024-05-02 | 21,500 | 59,900 | 3,300 | 25,800 | 18,200 | 34,100 |
2024-04-26 | 32,100 | 64,200 | 5,000 | 25,700 | 27,100 | 38,500 |
2024-04-19 | 33,500 | 59,500 | 4,500 | 23,400 | 29,000 | 36,100 |
2024-04-12 | 20,200 | 57,200 | 2,300 | 23,100 | 17,900 | 34,100 |
2024-04-05 | 11,900 | 62,200 | 600 | 22,100 | 11,300 | 40,100 |
2024-03-29 | 13,600 | 63,400 | 600 | 22,500 | 13,000 | 40,900 |
2024-03-22 | 6,800 | 72,600 | 100 | 23,900 | 6,700 | 48,700 |
2024-03-15 | 7,200 | 65,500 | 100 | 21,100 | 7,100 | 44,400 |
2024-03-08 | 11,800 | 64,100 | 100 | 21,400 | 11,700 | 42,700 |
2024-03-01 | 11,700 | 56,800 | 100 | 19,300 | 11,600 | 37,500 |
2024-02-22 | 12,800 | 49,300 | 200 | 16,400 | 12,600 | 32,900 |
2024-02-16 | 23,100 | 47,600 | 100 | 12,100 | 23,000 | 35,500 |
2024-02-09 | 22,300 | 50,100 | 100 | 14,900 | 22,200 | 35,200 |
2024-02-02 | 21,900 | 57,600 | 100 | 15,200 | 21,800 | 42,400 |
2024-01-26 | 22,300 | 60,600 | 100 | 14,700 | 22,200 | 45,900 |
2024-01-19 | 24,000 | 63,100 | 100 | 17,200 | 23,900 | 45,900 |
2024-01-12 | 21,000 | 75,000 | 100 | 18,900 | 20,900 | 56,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 74,466 | 0.47% | ▼ | -3,900 | 1,815 | 1,849 | 1,800 | 1,817 | 266,800 |
2024-10-18 | GOLDMAN SACHS INTERNATIONAL | 279,426 | 1.79% | ▲ | 82,300 | 1,726 | 1,760 | 1,716 | 1,748 | 239,500 |
2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 197,126 | 1.26% | ▲ | 1,736 | 1,736 | 1,709 | 1,710 | 244,200 | |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 78,366 | 0.50% | ▲ | 1,710 | 1,744 | 1,708 | 1,725 | 95,200 | |
2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 77,226 | 0.49% | ▼ | -15,400 | 1,939 | 1,961 | 1,928 | 1,951 | 35,500 |
2024-06-06 | GOLDMAN SACHS INTERNATIONAL | 92,626 | 0.59% | ▼ | -13,400 | 1,752 | 1,777 | 1,751 | 1,758 | 13,100 |
2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 106,026 | 0.68% | ▼ | -162,900 | 1,766 | 1,839 | 1,761 | 1,839 | 113,900 |
2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 68,066 | 0.43% | ▼ | -29,200 | 1,749 | 1,778 | 1,736 | 1,763 | 90,600 |
2024-05-01 | モルガン・スタンレーMUFG証券株式会社 | 97,266 | 0.62% | ▼ | -15,400 | 1,746 | 1,764 | 1,730 | 1,744 | 98,100 |
2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 112,666 | 0.72% | ▲ | 28,500 | 1,751 | 1,801 | 1,751 | 1,786 | 110,800 |
2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 84,166 | 0.54% | ▲ | 6,807 | 1,818 | 1,840 | 1,751 | 1,758 | 196,100 |
2024-04-15 | GOLDMAN SACHS INTERNATIONAL | 268,926 | 1.72% | ▲ | 45,400 | 1,782 | 1,802 | 1,765 | 1,778 | 156,100 |
2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 223,526 | 1.43% | ▲ | 40,200 | 1,788 | 1,817 | 1,783 | 1,800 | 138,600 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 183,326 | 1.17% | ▲ | 43,400 | 1,782 | 1,800 | 1,765 | 1,783 | 155,300 |
2024-04-10 | GOLDMAN SACHS INTERNATIONAL | 139,926 | 0.89% | ▲ | 31,000 | 1,803 | 1,809 | 1,784 | 1,788 | 120,100 |
2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 108,926 | 0.70% | ▲ | 13,600 | 1,798 | 1,827 | 1,794 | 1,805 | 53,000 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 95,326 | 0.61% | ▲ | 3,000 | 1,786 | 1,833 | 1,756 | 1,797 | 137,900 |
2024-03-06 | GOLDMAN SACHS INTERNATIONAL | 92,326 | 0.59% | ▼ | -1,800 | 1,781 | 1,816 | 1,776 | 1,798 | 47,500 |
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 |
---|---|---|---|---|---|
S100UH1U | 350 | 2024-10-07 09:08 | 株式会社学情 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2301 | 1 | 株式会社学情|通年採用のプロフェッショナル | 2024-10-23 07:22:51 |
2301 | 2 | ディスクロージャー | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:43 |
2301 | 2 | 投資家向け会社案内 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:42 |
2301 | 2 | 株主通信 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:40 |
2301 | 2 | 有価証券報告書 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:39 |
2301 | 2 | 決算説明資料 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:38 |
2301 | 2 | 決算短信 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:36 |
2301 | 2 | 株主総会 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:35 |
2301 | 2 | 株主還元・配当 | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:33 |
2301 | 2 | 商品トピックス | 株式会社学情|通年採用のプロフェッショナル | 2024-06-19 12:11:32 |