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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241002 | 368 | 370 | 365 | 366 | 769,700 | -9 | 98% | 99% | 93% | ▼ | 99% | 97% | 109% | 93% | 106% |
20241003 | 376 | 379 | 373 | 373 | 1,069,400 | 7 | 102% | 99% | 139% | ▲ | 99% | 98% | 111% | 95% | 108% |
20241004 | 371 | 372 | 367 | 369 | 576,200 | -4 | 99% | 99% | 54% | ▼ | 98% | 101% | 108% | 94% | 107% |
20241007 | 379 | 379 | 372 | 373 | 492,500 | 4 | 101% | 98% | 85% | ▲ | 100% | 107% | 112% | 95% | 108% |
20241008 | 365 | 368 | 361 | 365 | 882,100 | -8 | 98% | 100% | 179% | ▼ | 100% | 109% | 113% | 93% | 106% |
20241009 | 364 | 366 | 361 | 364 | 770,400 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 110% | 113% | 93% | 106% |
20241010 | 364 | 365 | 358 | 362 | 1,070,800 | -2 | 99% | 99% | 139% | ▼▼▼ | 102% | 106% | 108% | 92% | 105% |
20241011 | 378 | 391 | 374 | 384 | 3,891,100 | 22 | 106% | 102% | 363% | ▲ | 102% | 103% | 106% | 98% | 110% |
20241015 | 385 | 394 | 383 | 391 | 1,850,500 | 7 | 102% | 102% | 48% | ▲▲ | 102% | 102% | 104% | 100% | 112% |
20241016 | 391 | 401 | 389 | 398 | 1,358,400 | 7 | 102% | 102% | 73% | ▲▲▲ | 100% | 102% | 102% | 100% | 112% |
20241017 | 398 | 408 | 397 | 399 | 1,576,600 | 1 | 100% | 100% | 116% | ▲▲▲▲ | 100% | 104% | 104% | 100% | 111% |
20241018 | 393 | 401 | 389 | 393 | 1,535,300 | -6 | 98% | 100% | 97% | ▼ | 102% | 105% | 105% | 98% | 109% |
20241021 | 389 | 398 | 388 | 396 | 855,500 | 3 | 101% | 102% | 56% | ▲ | 101% | 104% | 103% | 99% | 109% |
20241022 | 394 | 401 | 391 | 398 | 1,031,200 | 2 | 101% | 101% | 121% | ▲▲ | 102% | 103% | 102% | 100% | 110% |
20241023 | 398 | 411 | 398 | 407 | 1,403,200 | 9 | 102% | 102% | 136% | ▲▲▲ | 102% | 102% | 101% | 100% | 112% |
20241024 | 402 | 412 | 399 | 409 | 964,100 | 2 | 100% | 102% | 69% | ▲▲▲▲ | 100% | 99% | 99% | 100% | 113% |
20241025 | 410 | 413 | 408 | 410 | 588,900 | 1 | 100% | 100% | 61% | ▲▲▲▲▲ | 100% | 99% | 99% | 100% | 113% |
20241028 | 410 | 413 | 406 | 410 | 1,787,900 | 0 | 100% | 100% | 304% | -- | 100% | 99% | 98% | 100% | 113% |
20241029 | 410 | 412 | 407 | 409 | 1,770,800 | -1 | 100% | 100% | 99% | ▼ | 100% | 100% | 97% | 100% | 113% |
20241030 | 406 | 415 | 402 | 406 | 6,380,700 | -3 | 99% | 100% | 360% | ▼▼ | 99% | 100% | 96% | 99% | 112% |
20241031 | 407 | 411 | 404 | 404 | 1,122,400 | -2 | 100% | 99% | 18% | ▼▼▼ | 102% | 102% | 97% | 99% | 112% |
20241101 | 398 | 405 | 397 | 404 | 962,200 | 0 | 100% | 102% | 86% | -- | 98% | 98% | 95% | 99% | 112% |
20241105 | 409 | 409 | 402 | 402 | 915,100 | -2 | 100% | 98% | 95% | ▼ | 100% | 100% | 96% | 98% | 111% |
20241106 | 405 | 409 | 402 | 405 | 1,647,500 | 3 | 101% | 100% | 180% | ▲ | 100% | 100% | 94% | 99% | 112% |
20241107 | 405 | 410 | 403 | 407 | 2,725,600 | 2 | 100% | 100% | 165% | ▲▲ | 99% | 99% | 94% | 99% | 112% |
20241108 | 405 | 408 | 397 | 400 | 1,098,800 | -7 | 98% | 99% | 40% | ▼ | 100% | 98% | 94% | 98% | 110% |
20241111 | 399 | 402 | 396 | 399 | 850,200 | -1 | 100% | 100% | 77% | ▼▼ | 102% | 98% | 94% | 97% | 104% |
20241112 | 400 | 411 | 400 | 407 | 1,536,600 | 8 | 102% | 102% | 181% | ▲ | 99% | 95% | 93% | 99% | 104% |
20241113 | 406 | 407 | 398 | 400 | 1,073,100 | -7 | 98% | 99% | 70% | ▼ | 98% | 97% | 94% | 98% | 102% |
20241114 | 400 | 401 | 391 | 391 | 728,000 | -9 | 98% | 98% | 68% | ▼▼ | 102% | 101% | 98% | 95% | 100% |
20241115 | 385 | 396 | 384 | 392 | 857,900 | 1 | 100% | 102% | 118% | ▲ | 98% | 98% | 97% | 96% | 100% |
20241118 | 388 | 390 | 380 | 380 | 979,500 | -12 | 97% | 98% | 114% | ▼ | 101% | 100% | 99% | 93% | 100% |
20241119 | 380 | 387 | 379 | 384 | 1,129,200 | 4 | 101% | 101% | 115% | ▲ | 101% | 97% | 98% | 94% | 101% |
20241120 | 385 | 391 | 384 | 388 | 1,384,100 | 4 | 101% | 101% | 123% | ▲▲ | 98% | 97% | 97% | 95% | 102% |
20241121 | 388 | 390 | 381 | 382 | 670,800 | -6 | 98% | 98% | 48% | ▼ | 99% | 95% | 98% | 93% | 101% |
20241122 | 382 | 384 | 378 | 380 | 957,000 | -2 | 99% | 99% | 143% | ▼▼ | 97% | 96% | 98% | 93% | 100% |
20241125 | 384 | 384 | 374 | 374 | 1,196,100 | -6 | 98% | 97% | 125% | ▼▼▼ | 101% | 99% | 100% | 91% | 100% |
20241126 | 371 | 375 | 369 | 375 | 1,216,400 | 1 | 100% | 101% | 102% | ▲ | 98% | 102% | 100% | 92% | 100% |
20241127 | 370 | 372 | 362 | 363 | 1,176,700 | -12 | 97% | 98% | 97% | ▼ | 100% | 104% | 101% | 89% | 100% |
20241128 | 363 | 367 | 361 | 364 | 1,502,900 | 1 | 100% | 100% | 128% | ▲ | 101% | 104% | 102% | 89% | 100% |
20241129 | 364 | 369 | 361 | 367 | 1,543,600 | 3 | 101% | 101% | 103% | ▲▲ | 101% | 104% | 104% | 90% | 101% |
20241202 | 363 | 371 | 363 | 367 | 1,264,100 | 0 | 100% | 101% | 82% | -- | 102% | 102% | 102% | 90% | 101% |
20241203 | 368 | 377 | 368 | 377 | 2,394,100 | 10 | 103% | 102% | 189% | ▲ | 99% | 100% | 100% | 93% | 104% |
20241204 | 375 | 377 | 372 | 373 | 1,097,400 | -4 | 99% | 99% | 46% | ▼ | 101% | 99% | 101% | 92% | 103% |
20241205 | 373 | 381 | 373 | 377 | 1,447,700 | 4 | 101% | 101% | 132% | ▲ | 100% | 98% | 100% | 93% | 104% |
20241206 | 377 | 378 | 372 | 376 | 544,100 | -1 | 100% | 100% | 38% | ▼ | 99% | 97% | 99% | 92% | 104% |
20241209 | 379 | 381 | 374 | 375 | 795,300 | -1 | 100% | 99% | 146% | ▼▼ | 99% | 97% | 100% | 92% | 103% |
20241210 | 375 | 378 | 370 | 370 | 844,100 | -5 | 99% | 99% | 106% | ▼▼▼ | 99% | 97% | 101% | 93% | 102% |
20241211 | 372 | 373 | 367 | 370 | 658,200 | 0 | 100% | 99% | 78% | -- | 99% | 96% | 101% | 94% | 102% |
20241212 | 371 | 372 | 366 | 366 | 801,100 | -4 | 99% | 99% | 122% | ▼ | 100% | 99% | 104% | 93% | 101% |
20241213 | 362 | 365 | 360 | 362 | 1,282,400 | -4 | 99% | 100% | 160% | ▼▼ | 99% | 100% | 104% | 93% | 100% |
20241216 | 362 | 364 | 359 | 360 | 1,192,800 | -2 | 99% | 99% | 93% | ▼▼▼ | 99% | 102% | 0% | 93% | 100% |
20241217 | 360 | 364 | 357 | 358 | 1,012,900 | -2 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 102% | 0% | 92% | 100% |
20241218 | 361 | 364 | 358 | 358 | 1,259,700 | 0 | 100% | 99% | 124% | -- | 101% | 105% | 0% | 94% | 100% |
20241219 | 351 | 356 | 351 | 353 | 1,319,200 | -5 | 99% | 101% | 105% | ▼ | 102% | 105% | 0% | 93% | 100% |
20241220 | 355 | 364 | 355 | 361 | 1,083,500 | 8 | 102% | 102% | 82% | ▲ | 101% | 104% | 0% | 96% | 102% |
20241223 | 362 | 367 | 362 | 366 | 728,700 | 5 | 101% | 101% | 67% | ▲▲ | 100% | 102% | 0% | 97% | 104% |
20241224 | 367 | 372 | 366 | 367 | 624,200 | 1 | 100% | 100% | 86% | ▲▲▲ | 99% | 102% | 0% | 97% | 104% |
20241225 | 369 | 369 | 362 | 367 | 488,900 | 0 | 100% | 99% | 78% | -- | 101% | 0% | 0% | 97% | 104% |
20241226 | 368 | 374 | 367 | 372 | 700,600 | 5 | 101% | 101% | 143% | ▲ | 101% | 0% | 0% | 99% | 105% |
20241227 | 372 | 377 | 372 | 376 | 594,200 | 4 | 101% | 101% | 85% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
20241230 | 376 | 381 | 375 | 376 | 900,600 | 0 | 100% | 100% | 152% | -- | % | % | % | 100% | 107% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 237,700 | 1,353,500 | 219,000 | 709,500 | 18,700 | 644,000 |
2024-12-13 | 241,300 | 1,294,900 | 218,300 | 703,900 | 23,000 | 591,000 |
2024-12-06 | 241,000 | 1,163,100 | 219,900 | 694,400 | 21,100 | 468,700 |
2024-11-29 | 237,500 | 1,253,200 | 218,700 | 711,000 | 18,800 | 542,200 |
2024-11-22 | 135,100 | 1,077,200 | 109,000 | 673,700 | 26,100 | 403,500 |
2024-11-15 | 85,000 | 960,100 | 46,500 | 623,400 | 38,500 | 336,700 |
2024-11-08 | 109,000 | 989,800 | 47,300 | 676,700 | 61,700 | 313,100 |
2024-11-01 | 107,600 | 985,600 | 49,900 | 661,500 | 57,700 | 324,100 |
2024-10-25 | 74,300 | 1,045,100 | 8,500 | 654,700 | 65,800 | 390,400 |
2024-10-18 | 70,200 | 1,397,800 | 13,600 | 690,100 | 56,600 | 707,700 |
2024-10-11 | 91,600 | 1,449,200 | 7,500 | 694,500 | 84,100 | 754,700 |
2024-10-04 | 66,700 | 1,393,400 | 6,100 | 690,900 | 60,600 | 702,500 |
2024-09-27 | 78,800 | 1,252,200 | 8,700 | 710,900 | 70,100 | 541,300 |
2024-09-20 | 65,900 | 1,296,000 | 7,400 | 693,700 | 58,500 | 602,300 |
2024-09-13 | 56,400 | 1,405,600 | 6,100 | 706,600 | 50,300 | 699,000 |
2024-09-06 | 84,300 | 1,351,100 | 6,100 | 696,200 | 78,200 | 654,900 |
2024-08-30 | 82,300 | 1,240,000 | 8,400 | 653,200 | 73,900 | 586,800 |
2024-08-23 | 86,200 | 1,223,800 | 10,700 | 632,100 | 75,500 | 591,700 |
2024-08-16 | 79,000 | 1,150,700 | 11,100 | 581,700 | 67,900 | 569,000 |
2024-08-09 | 66,300 | 1,176,500 | 7,400 | 562,800 | 58,900 | 613,700 |
2024-08-02 | 84,600 | 1,064,100 | 6,500 | 557,800 | 78,100 | 506,300 |
2024-07-26 | 92,900 | 951,400 | 6,200 | 539,400 | 86,700 | 412,000 |
2024-07-19 | 169,700 | 914,100 | 59,700 | 536,800 | 110,000 | 377,300 |
2024-07-12 | 281,500 | 916,600 | 62,700 | 523,500 | 218,800 | 393,100 |
2024-07-05 | 193,800 | 944,200 | 67,300 | 479,900 | 126,500 | 464,300 |
2024-06-28 | 192,200 | 939,600 | 64,400 | 459,400 | 127,800 | 480,200 |
2024-06-21 | 172,900 | 941,400 | 57,900 | 465,800 | 115,000 | 475,600 |
2024-06-14 | 177,200 | 936,400 | 57,500 | 453,700 | 119,700 | 482,700 |
2024-06-07 | 192,800 | 930,000 | 55,700 | 453,000 | 137,100 | 477,000 |
2024-05-31 | 213,500 | 908,900 | 57,400 | 446,000 | 156,100 | 462,900 |
2024-05-24 | 300,900 | 932,100 | 156,800 | 436,100 | 144,100 | 496,000 |
2024-05-17 | 564,600 | 897,100 | 360,500 | 422,000 | 204,100 | 475,100 |
2024-05-10 | 560,000 | 1,035,200 | 357,900 | 571,700 | 202,100 | 463,500 |
2024-05-02 | 570,500 | 1,017,200 | 360,600 | 574,700 | 209,900 | 442,500 |
2024-04-26 | 591,100 | 997,500 | 361,800 | 571,600 | 229,300 | 425,900 |
2024-04-19 | 641,500 | 1,103,100 | 433,800 | 618,200 | 207,700 | 484,900 |
2024-04-12 | 725,400 | 1,047,800 | 461,700 | 640,500 | 263,700 | 407,300 |
2024-04-05 | 723,600 | 1,017,000 | 462,000 | 615,900 | 261,600 | 401,100 |
2024-03-29 | 781,000 | 1,060,000 | 462,900 | 599,600 | 318,100 | 460,400 |
2024-03-22 | 814,300 | 822,400 | 502,900 | 614,600 | 311,400 | 207,800 |
2024-03-15 | 840,300 | 811,100 | 528,600 | 610,700 | 311,700 | 200,400 |
2024-03-08 | 831,700 | 939,700 | 535,900 | 682,300 | 295,800 | 257,400 |
2024-03-01 | 846,300 | 1,003,700 | 535,800 | 699,200 | 310,500 | 304,500 |
2024-02-22 | 833,600 | 1,018,100 | 467,900 | 726,800 | 365,700 | 291,300 |
2024-02-16 | 859,300 | 978,500 | 467,400 | 702,100 | 391,900 | 276,400 |
2024-02-09 | 877,000 | 1,127,000 | 466,500 | 704,300 | 410,500 | 422,700 |
2024-02-02 | 897,400 | 1,055,600 | 436,000 | 692,000 | 461,400 | 363,600 |
2024-01-26 | 833,500 | 1,039,800 | 436,300 | 674,000 | 397,200 | 365,800 |
2024-01-19 | 522,200 | 1,059,700 | 74,300 | 662,000 | 447,900 | 397,700 |
2024-01-12 | 248,100 | 1,127,100 | 71,900 | 684,100 | 176,200 | 443,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-16 | Barclays Capital Securities Ltd | 15,542,100 | 3.48% | ▼ | -1,695,600 | 362 | 364 | 359 | 360 | 1,192,800 |
2024-12-04 | Barclays Capital Securities Ltd | 17,237,700 | 3.86% | ▲ | 349,300 | 375 | 377 | 372 | 373 | 1,097,400 |
2024-10-30 | Barclays Capital Securities Ltd | 16,888,400 | 3.78% | ▼ | -340,900 | 406 | 415 | 402 | 406 | 6,380,700 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 1,708,545 | 0.38% | ▼ | -885,400 | 406 | 415 | 402 | 406 | 6,380,700 |
2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 2,593,945 | 0.58% | ▼ | -101,000 | 410 | 413 | 406 | 410 | 1,787,900 |
2024-10-24 | Barclays Capital Securities Ltd | 17,229,300 | 3.86% | ▲ | 14,845,300 | 402 | 412 | 399 | 409 | 964,100 |
2024-10-23 | Barclays Capital Securities Ltd | 2,384,000 | 0.53% | ▲ | 398 | 411 | 398 | 407 | 1,403,200 | |
2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 2,694,945 | 0.60% | ▲ | 441,000 | 370 | 375 | 369 | 375 | 824,000 |
2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 2,253,945 | 0.50% | ▲ | 359 | 360 | 354 | 359 | 569,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2337 | 1 | いちご | サステナブルインフラの「いちご」 | 2024-12-30 15:27:53 |
2337 | 2 | - YouTube | 2024-12-09 17:30:56 |
2337 | 2 | いちごJリーグ株主・投資主優待「Happy X’masプレミアムプレゼント・いちごポタジェ×テゲバX’mas セット」のお知らせ | 2024-11-29 17:31:52 |
2337 | 2 | 個人投資家様向けIRセミナー資料[964246] | 2024-11-26 17:31:31 |
2337 | 2 | 「KING OF DIGGIN’ × 月曜日の盤」 11月8日(金)THE KNOT HIROSHIMA | 2024-11-15 03:30:42 |
2337 | 2 | 2025年2月期 中間報告書(株主通信) | 2024-11-11 14:30:42 |
2337 | 2 | イベントスIRセミナー:リモート型ライブ配信 - Event's (イベントス 個人投資家説明会) | 2024-11-08 01:29:18 |
2337 | 2 | いちごJリーグ株主・投資主優待 期間限定優待ブロードウェイの新作「PRETTY WOMAN THE MUSICAL」公演記念「THE KNOT TOKYO Shinjuku ディナーペアチケット」プレゼントのお知らせ | 2024-09-03 20:30:59 |
2337 | 2 | 2024-06-26 22:29:04 | |
2337 | 2 | - YouTube | 2024-06-21 12:11:06 |