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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 460 | 464 | 454 | 456 | 42,900 | -3 | 99% | 99% | 64% | ▼ | 102% | 95% | 104% | 91% | 100% |
20240925 | 454 | 471 | 452 | 462 | 59,200 | 6 | 101% | 102% | 138% | ▲ | 103% | 92% | 103% | 94% | 102% |
20240926 | 459 | 480 | 459 | 472 | 123,100 | 10 | 102% | 103% | 208% | ▲▲ | 98% | 89% | 99% | 97% | 104% |
20240927 | 480 | 481 | 468 | 468 | 80,200 | -4 | 99% | 98% | 65% | ▼ | 93% | 92% | 102% | 96% | 103% |
20240930 | 465 | 465 | 410 | 432 | 410,500 | -36 | 92% | 93% | 512% | ▼▼ | 97% | 100% | 109% | 89% | 100% |
20241001 | 436 | 436 | 411 | 423 | 146,300 | -9 | 98% | 97% | 36% | ▼▼▼ | 102% | 105% | 114% | 87% | 100% |
20241002 | 415 | 424 | 368 | 423 | 732,000 | 0 | 100% | 102% | 500% | -- | 101% | 102% | 112% | 87% | 100% |
20241003 | 423 | 438 | 411 | 426 | 187,900 | 3 | 101% | 101% | 26% | ▲ | 100% | 100% | 103% | 90% | 101% |
20241004 | 430 | 440 | 420 | 430 | 61,400 | 4 | 101% | 100% | 33% | ▲▲ | 101% | 98% | 103% | 91% | 102% |
20241007 | 432 | 438 | 425 | 435 | 113,100 | 5 | 101% | 101% | 184% | ▲▲▲ | 98% | 101% | 102% | 92% | 103% |
20241008 | 438 | 438 | 426 | 429 | 34,900 | -6 | 99% | 98% | 31% | ▼ | 101% | 106% | 104% | 91% | 101% |
20241009 | 429 | 432 | 418 | 432 | 47,400 | 3 | 101% | 101% | 136% | ▲ | 98% | 108% | 101% | 92% | 102% |
20241010 | 432 | 435 | 419 | 422 | 43,300 | -10 | 98% | 98% | 91% | ▼ | 97% | 110% | 102% | 89% | 100% |
20241011 | 430 | 430 | 416 | 416 | 55,100 | -6 | 99% | 97% | 127% | ▼▼ | 108% | 116% | 107% | 88% | 100% |
20241015 | 410 | 449 | 410 | 441 | 112,500 | 25 | 106% | 108% | 204% | ▲ | 104% | 101% | 100% | 93% | 106% |
20241016 | 439 | 460 | 439 | 455 | 70,200 | 14 | 103% | 104% | 62% | ▲▲ | 102% | 98% | 96% | 96% | 109% |
20241017 | 454 | 472 | 450 | 465 | 226,600 | 10 | 102% | 102% | 323% | ▲▲▲ | 102% | 96% | 95% | 99% | 112% |
20241018 | 465 | 475 | 458 | 474 | 170,700 | 9 | 102% | 102% | 75% | ▲▲▲▲ | 93% | 94% | 93% | 100% | 114% |
20241021 | 475 | 475 | 433 | 440 | 420,500 | -34 | 93% | 93% | 246% | ▼ | 100% | 98% | 108% | 93% | 106% |
20241022 | 443 | 458 | 432 | 443 | 137,100 | 3 | 101% | 100% | 33% | ▲ | 101% | 99% | 109% | 93% | 106% |
20241023 | 440 | 455 | 439 | 443 | 136,900 | 0 | 100% | 101% | 100% | -- | 99% | 97% | 107% | 93% | 106% |
20241024 | 449 | 449 | 438 | 445 | 46,800 | 2 | 100% | 99% | 34% | ▲ | 97% | 98% | 107% | 94% | 107% |
20241025 | 447 | 447 | 420 | 433 | 270,200 | -12 | 97% | 97% | 577% | ▼ | 100% | 99% | 111% | 91% | 104% |
20241028 | 433 | 456 | 432 | 434 | 226,900 | 1 | 100% | 100% | 84% | ▲ | 99% | 99% | 111% | 92% | 104% |
20241029 | 434 | 442 | 421 | 431 | 146,300 | -3 | 99% | 99% | 64% | ▼ | 100% | 98% | 110% | 91% | 104% |
20241030 | 436 | 438 | 426 | 437 | 40,100 | 6 | 101% | 100% | 27% | ▲ | 98% | 97% | 110% | 92% | 105% |
20241031 | 437 | 438 | 428 | 430 | 83,400 | -7 | 98% | 98% | 208% | ▼ | 100% | 100% | 113% | 91% | 103% |
20241101 | 423 | 436 | 422 | 422 | 88,800 | -8 | 98% | 100% | 106% | ▼▼ | 99% | 99% | 111% | 89% | 101% |
20241105 | 434 | 438 | 418 | 428 | 65,500 | 6 | 101% | 99% | 74% | ▲ | 98% | 100% | 110% | 90% | 103% |
20241106 | 432 | 435 | 423 | 425 | 68,100 | -3 | 99% | 98% | 104% | ▼ | 99% | 102% | 112% | 90% | 102% |
20241107 | 426 | 435 | 421 | 421 | 87,800 | -4 | 99% | 99% | 129% | ▼▼ | 99% | 102% | 111% | 89% | 101% |
20241108 | 427 | 430 | 415 | 423 | 203,300 | 2 | 100% | 99% | 232% | ▲ | 99% | 103% | 110% | 89% | 102% |
20241111 | 431 | 435 | 417 | 428 | 213,000 | 5 | 101% | 99% | 105% | ▲▲ | 102% | 104% | 112% | 90% | 103% |
20241112 | 425 | 456 | 420 | 434 | 647,400 | 6 | 101% | 102% | 304% | ▲▲▲ | 99% | 109% | 111% | 92% | 103% |
20241113 | 440 | 451 | 425 | 434 | 726,300 | 0 | 100% | 99% | 112% | -- | 98% | 108% | 110% | 92% | 103% |
20241114 | 444 | 451 | 428 | 437 | 429,700 | 3 | 101% | 98% | 59% | ▲ | 101% | 108% | 111% | 92% | 104% |
20241115 | 438 | 450 | 413 | 442 | 1,104,700 | 5 | 101% | 101% | 257% | ▲▲ | 99% | 106% | 109% | 93% | 105% |
20241118 | 447 | 451 | 434 | 444 | 132,100 | 2 | 100% | 99% | 12% | ▲▲▲ | 109% | 105% | 111% | 100% | 105% |
20241119 | 441 | 480 | 441 | 480 | 282,300 | 36 | 108% | 109% | 214% | ▲▲▲▲ | 95% | 96% | 98% | 100% | 114% |
20241120 | 496 | 496 | 465 | 471 | 283,600 | -9 | 98% | 95% | 100% | ▼ | 101% | 101% | 104% | 98% | 112% |
20241121 | 471 | 491 | 471 | 475 | 222,000 | 4 | 101% | 101% | 78% | ▲ | 98% | 97% | 103% | 99% | 113% |
20241122 | 476 | 478 | 463 | 465 | 144,000 | -10 | 98% | 98% | 65% | ▼ | 98% | 100% | 104% | 97% | 110% |
20241125 | 469 | 469 | 452 | 460 | 240,000 | -5 | 99% | 98% | 167% | ▼▼ | 103% | 102% | 106% | 96% | 109% |
20241126 | 460 | 483 | 460 | 474 | 287,200 | 14 | 103% | 103% | 120% | ▲ | 99% | 98% | 105% | 99% | 113% |
20241127 | 466 | 481 | 458 | 462 | 301,700 | -12 | 97% | 99% | 105% | ▼ | 101% | 101% | 107% | 96% | 110% |
20241128 | 454 | 466 | 441 | 459 | 301,000 | -3 | 99% | 101% | 100% | ▼▼ | 102% | 100% | 102% | 96% | 109% |
20241129 | 460 | 471 | 460 | 468 | 103,600 | 9 | 102% | 102% | 34% | ▲ | 96% | 99% | 98% | 98% | 111% |
20241202 | 476 | 476 | 456 | 458 | 205,700 | -10 | 98% | 96% | 199% | ▼ | 98% | 103% | 101% | 95% | 109% |
20241203 | 459 | 468 | 443 | 450 | 450,000 | -8 | 98% | 98% | 219% | ▼▼ | 100% | 107% | 101% | 94% | 107% |
20241204 | 457 | 475 | 453 | 459 | 772,500 | 9 | 102% | 100% | 172% | ▲ | 98% | 106% | 98% | 96% | 109% |
20241205 | 461 | 465 | 450 | 452 | 235,800 | -7 | 98% | 98% | 31% | ▼ | 102% | 106% | 97% | 94% | 107% |
20241206 | 460 | 469 | 444 | 469 | 492,900 | 17 | 104% | 102% | 209% | ▲ | 101% | 104% | 0% | 98% | 110% |
20241209 | 469 | 480 | 466 | 472 | 519,400 | 3 | 101% | 101% | 105% | ▲▲ | 103% | 100% | 0% | 98% | 109% |
20241210 | 473 | 506 | 473 | 488 | 883,100 | 16 | 103% | 103% | 170% | ▲▲▲ | 100% | 96% | 0% | 100% | 112% |
20241211 | 485 | 504 | 481 | 484 | 797,900 | -4 | 99% | 100% | 90% | ▼ | 102% | 97% | 0% | 99% | 111% |
20241212 | 479 | 492 | 479 | 488 | 394,100 | 4 | 101% | 102% | 49% | ▲ | 96% | 95% | 0% | 100% | 110% |
20241213 | 489 | 491 | 461 | 471 | 803,300 | -17 | 97% | 96% | 204% | ▼ | 100% | 97% | 0% | 97% | 106% |
20241216 | 465 | 492 | 459 | 465 | 420,300 | -6 | 99% | 100% | 52% | ▼▼ | 96% | 95% | 0% | 95% | 103% |
20241217 | 468 | 469 | 443 | 450 | 335,700 | -15 | 97% | 96% | 80% | ▼▼▼ | 105% | 0% | 0% | 92% | 100% |
20241218 | 443 | 465 | 442 | 463 | 168,000 | 13 | 103% | 105% | 50% | ▲ | 98% | 0% | 0% | 95% | 103% |
20241219 | 462 | 464 | 446 | 453 | 439,200 | -10 | 98% | 98% | 261% | ▼ | 98% | 0% | 0% | 93% | 101% |
20241220 | 453 | 455 | 440 | 445 | 192,100 | -8 | 98% | 98% | 44% | ▼▼ | % | % | % | 91% | 100% |
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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 1,619,400 | 0 | 549,100 | 0 | 1,070,300 |
2024-12-06 | 0 | 1,703,900 | 0 | 548,500 | 0 | 1,155,400 |
2024-11-29 | 0 | 1,777,300 | 0 | 548,500 | 0 | 1,228,800 |
2024-11-22 | 0 | 1,777,100 | 0 | 548,500 | 0 | 1,228,600 |
2024-11-15 | 0 | 1,776,900 | 0 | 548,500 | 0 | 1,228,400 |
2024-11-08 | 0 | 1,764,200 | 0 | 548,500 | 0 | 1,215,700 |
2024-11-01 | 0 | 1,764,200 | 0 | 548,500 | 0 | 1,215,700 |
2024-10-25 | 0 | 1,764,200 | 0 | 548,500 | 0 | 1,215,700 |
2024-10-18 | 0 | 1,790,400 | 0 | 548,500 | 0 | 1,241,900 |
2024-10-11 | 0 | 1,770,500 | 0 | 547,500 | 0 | 1,223,000 |
2024-10-04 | 0 | 1,781,200 | 0 | 547,500 | 0 | 1,233,700 |
2024-09-27 | 0 | 1,762,600 | 0 | 546,000 | 0 | 1,216,600 |
2024-09-20 | 0 | 1,769,500 | 0 | 546,000 | 0 | 1,223,500 |
2024-09-13 | 0 | 1,763,300 | 0 | 546,000 | 0 | 1,217,300 |
2024-09-06 | 0 | 1,762,700 | 0 | 545,400 | 0 | 1,217,300 |
2024-08-30 | 0 | 1,757,900 | 0 | 544,500 | 0 | 1,213,400 |
2024-08-23 | 0 | 1,704,100 | 0 | 545,600 | 0 | 1,158,500 |
2024-08-16 | 0 | 1,700,900 | 0 | 536,600 | 0 | 1,164,300 |
2024-08-09 | 0 | 1,809,400 | 0 | 536,600 | 0 | 1,272,800 |
2024-08-02 | 0 | 1,863,300 | 0 | 622,400 | 0 | 1,240,900 |
2024-07-26 | 0 | 1,846,800 | 0 | 559,100 | 0 | 1,287,700 |
2024-07-19 | 0 | 1,744,100 | 0 | 566,800 | 0 | 1,177,300 |
2024-07-12 | 0 | 1,743,300 | 0 | 545,600 | 0 | 1,197,700 |
2024-07-05 | 0 | 2,018,800 | 0 | 553,500 | 0 | 1,465,300 |
2024-06-28 | 0 | 2,225,400 | 0 | 468,300 | 0 | 1,757,100 |
2024-06-21 | 0 | 2,850,600 | 0 | 435,700 | 0 | 2,414,900 |
2024-06-14 | 0 | 2,484,400 | 0 | 454,100 | 0 | 2,030,300 |
2024-06-07 | 0 | 2,741,000 | 0 | 448,100 | 0 | 2,292,900 |
2024-05-31 | 0 | 2,673,800 | 0 | 413,100 | 0 | 2,260,700 |
2024-05-24 | 0 | 2,626,300 | 0 | 411,600 | 0 | 2,214,700 |
2024-05-17 | 0 | 2,585,600 | 0 | 394,500 | 0 | 2,191,100 |
2024-05-10 | 0 | 2,492,800 | 0 | 363,000 | 0 | 2,129,800 |
2024-05-02 | 0 | 2,620,100 | 0 | 360,600 | 0 | 2,259,500 |
2024-04-26 | 0 | 2,717,100 | 0 | 360,900 | 0 | 2,356,200 |
2024-04-19 | 0 | 2,543,800 | 0 | 351,300 | 0 | 2,192,500 |
2024-04-12 | 0 | 1,886,400 | 0 | 340,500 | 0 | 1,545,900 |
2024-04-05 | 0 | 1,966,100 | 0 | 340,000 | 0 | 1,626,100 |
2024-03-29 | 0 | 1,896,200 | 0 | 288,700 | 0 | 1,607,500 |
2024-03-22 | 0 | 1,855,800 | 0 | 255,900 | 0 | 1,599,900 |
2024-03-15 | 0 | 2,026,800 | 0 | 256,800 | 0 | 1,770,000 |
2024-03-08 | 0 | 2,129,200 | 0 | 251,400 | 0 | 1,877,800 |
2024-03-01 | 0 | 1,983,200 | 0 | 203,800 | 0 | 1,779,400 |
2024-02-22 | 0 | 703,600 | 0 | 115,300 | 0 | 588,300 |
2024-02-16 | 0 | 712,800 | 0 | 144,500 | 0 | 568,300 |
2024-02-09 | 0 | 701,100 | 0 | 144,400 | 0 | 556,700 |
2024-02-02 | 0 | 650,800 | 0 | 136,800 | 0 | 514,000 |
2024-01-26 | 0 | 605,600 | 0 | 106,800 | 0 | 498,800 |
2024-01-19 | 0 | 537,700 | 0 | 56,300 | 0 | 481,400 |
2024-01-12 | 0 | 567,500 | 0 | 18,400 | 0 | 549,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-17 | Nomura Asset Management Singapore Limited | 475,900 | 1.06% | ▼ | -8,200 | 468 | 469 | 443 | 450 | 335,700 |
2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 211,200 | 0.47% | ▼ | -49,900 | 430 | 453 | 393 | 448 | 565,600 |
2024-07-31 | モルガン・スタンレーMUFG証券株式会社 | 261,100 | 0.58% | ▼ | -45,600 | 444 | 478 | 442 | 470 | 346,600 |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 306,700 | 0.69% | ▼ | -11,400 | 468 | 482 | 467 | 472 | 181,600 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 318,100 | 0.72% | ▲ | 49,600 | 485 | 492 | 465 | 480 | 419,100 |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 268,500 | 0.61% | ▲ | 495 | 513 | 465 | 471 | 910,500 | |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 168,500 | 0.38% | ▼ | -87,800 | 511 | 528 | 508 | 521 | 479,800 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 168,500 | 0.38% | ▼ | -87,800 | 511 | 528 | 508 | 521 | 479,800 |
2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 256,300 | 0.58% | ▼ | -19,900 | 500 | 512 | 496 | 510 | 253,300 |
2024-07-03 | Barclays Capital Securities Ltd | 203,300 | 0.46% | ▼ | -36,300 | 494 | 505 | 487 | 500 | 273,700 |
2024-07-02 | Barclays Capital Securities Ltd | 239,600 | 0.54% | ▼ | -50,600 | 487 | 505 | 476 | 492 | 593,800 |
2024-06-28 | モルガン・スタンレーMUFG証券株式会社 | 276,200 | 0.62% | ▲ | 98,200 | 491 | 502 | 472 | 490 | 609,300 |
2024-06-28 | Barclays Capital Securities Ltd | 290,200 | 0.65% | ▼ | -29,400 | 491 | 502 | 472 | 490 | 609,300 |
2024-06-24 | Barclays Capital Securities Ltd | 319,600 | 0.72% | ▲ | 14,600 | 522 | 536 | 512 | 528 | 719,400 |
2024-06-21 | Barclays Capital Securities Ltd | 305,000 | 0.69% | ▼ | -25,900 | 516 | 530 | 510 | 525 | 385,100 |
2024-05-29 | Barclays Capital Securities Ltd | 330,900 | 0.75% | ▲ | 441 | 465 | 440 | 448 | 173,700 | |
2024-03-22 | Nomura Asset Management Singapore Limited | 484,100 | 1.11% | ▲ | 324,700 | 500 | 551 | 497 | 543 | 531,200 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 178,000 | 0.40% | ▼ | -46,400 | 443 | 459 | 435 | 442 | 160,800 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 224,400 | 0.51% | ▲ | 389 | 409 | 352 | 383 | 402,500 |
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 |
---|---|---|---|---|---|
S100UGJI | 360 | 2024-09-30 16:31 | クオンタムソリューションズ株式会社 | APEC (CHINA) DEVELOPMENT LIMITED | 訂正報告書(大量保有報告書・変更報告書) |
S100UGAD | 350 | 2024-09-30 16:31 | クオンタムソリューションズ株式会社 | APEC (CHINA) DEVELOPMENT LIMITED | 変更報告書 |
S100UGA7 | 360 | 2024-09-30 16:30 | クオンタムソリューションズ株式会社 | Ting Yan Chun Limited | 訂正報告書(大量保有報告書・変更報告書) |
S100UGA8 | 360 | 2024-09-30 16:30 | クオンタムソリューションズ株式会社 | Ting Yan Chun Limited | 訂正報告書(大量保有報告書・変更報告書) |
S100UGJG | 360 | 2024-09-30 16:30 | クオンタムソリューションズ株式会社 | APEC (CHINA) DEVELOPMENT LIMITED | 訂正報告書(大量保有報告書・変更報告書) |
S100U38Q | 350 | 2024-07-26 15:00 | クオンタムソリューションズ株式会社 | APEC (CHINA) DEVELOPMENT LIMITED | 変更報告書 |
S100U397 | 350 | 2024-07-26 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100U39B | 350 | 2024-07-26 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100U20Y | 350 | 2024-07-18 15:00 | クオンタムソリューションズ株式会社 | APEC (CHINA) DEVELOPMENT LIMITED | 変更報告書 |
S100TUTY | 350 | 2024-06-28 15:00 | クオンタムソリューションズ株式会社 | Ting Yan Chun Limited | 変更報告書 |
S100TQ3T | 350 | 2024-06-24 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100TL8F | 350 | 2024-06-13 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100THKF | 350 | 2024-05-24 15:30 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100TGZJ | 350 | 2024-05-24 15:00 | クオンタムソリューションズ株式会社 | Hony Link Co-Investment, L.P. | 変更報告書 |
S100TG3V | 350 | 2024-05-17 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100TGA2 | 350 | 2024-05-17 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100SY2P | 350 | 2024-02-27 15:00 | クオンタムソリューションズ株式会社 | First Link Inc Limited | 変更報告書 |
S100SXXP | 350 | 2024-02-26 15:00 | クオンタムソリューションズ株式会社 | Hony Link Co-Investment, L.P. | 大量保有報告書 |
S100SW1N | 350 | 2024-02-16 15:00 | クオンタムソリューションズ株式会社 | Ting Yan Chun Limited | 大量保有報告書 |
S100SQIV | 350 | 2024-02-07 15:00 | クオンタムソリューションズ株式会社 | Ting Yan Chun | 変更報告書(短期大量譲渡) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2338 | 1 | クオンタムソリューションズ株式会社 | 2024-12-21 23:20:33 |