| 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 | 452 | 455 | 439 | 454 | 136,900 | 2 | 100% | 100% | 65% | ▲ | 96% | 103% | 111% | 85% | 100% |
| 20240726 | 455 | 462 | 435 | 438 | 137,800 | -16 | 96% | 96% | 101% | ▼ | 99% | 107% | 116% | 82% | 100% |
| 20240729 | 438 | 448 | 431 | 434 | 200,100 | -4 | 99% | 99% | 145% | ▼▼ | 102% | 108% | 117% | 81% | 100% |
| 20240730 | 434 | 444 | 423 | 444 | 146,600 | 10 | 102% | 102% | 73% | ▲ | 106% | 101% | 114% | 83% | 102% |
| 20240731 | 444 | 478 | 442 | 470 | 346,600 | 26 | 106% | 106% | 236% | ▲▲ | 101% | 95% | 109% | 88% | 108% |
| 20240801 | 466 | 473 | 456 | 470 | 137,200 | 0 | 100% | 101% | 40% | -- | 104% | 97% | 111% | 88% | 108% |
| 20240802 | 454 | 470 | 449 | 470 | 126,300 | 0 | 100% | 104% | 92% | -- | 104% | 104% | 118% | 88% | 108% |
| 20240805 | 430 | 453 | 393 | 448 | 565,600 | -22 | 95% | 104% | 448% | ▼ | 92% | 101% | 109% | 84% | 103% |
| 20240806 | 464 | 464 | 407 | 425 | 230,600 | -23 | 95% | 92% | 41% | ▼▼ | 106% | 113% | 121% | 83% | 100% |
| 20240807 | 417 | 445 | 405 | 442 | 78,900 | 17 | 104% | 106% | 34% | ▲ | 98% | 105% | 113% | 86% | 104% |
| 20240808 | 449 | 449 | 428 | 441 | 82,100 | -1 | 100% | 98% | 104% | ▼ | 101% | 106% | 114% | 91% | 104% |
| 20240809 | 442 | 456 | 435 | 448 | 144,400 | 7 | 102% | 101% | 176% | ▲ | 103% | 104% | 108% | 92% | 105% |
| 20240813 | 456 | 472 | 451 | 470 | 143,400 | 22 | 105% | 103% | 99% | ▲▲ | 102% | 106% | 105% | 98% | 111% |
| 20240814 | 461 | 472 | 451 | 471 | 209,800 | 1 | 100% | 102% | 146% | ▲▲▲ | 102% | 106% | 105% | 100% | 111% |
| 20240815 | 460 | 473 | 457 | 470 | 121,900 | -1 | 100% | 102% | 58% | ▼ | 100% | 104% | 103% | 100% | 111% |
| 20240816 | 471 | 472 | 462 | 470 | 95,100 | 0 | 100% | 100% | 78% | -- | 101% | 108% | 104% | 100% | 111% |
| 20240819 | 467 | 474 | 462 | 474 | 68,400 | 4 | 101% | 101% | 72% | ▲ | 103% | 107% | 102% | 100% | 112% |
| 20240820 | 474 | 487 | 470 | 487 | 126,300 | 13 | 103% | 103% | 185% | ▲▲ | 101% | 105% | 99% | 100% | 115% |
| 20240821 | 479 | 488 | 473 | 486 | 109,500 | -1 | 100% | 101% | 87% | ▼ | 101% | 102% | 95% | 100% | 114% |
| 20240822 | 486 | 497 | 483 | 492 | 133,700 | 6 | 101% | 101% | 122% | ▲ | 103% | 99% | 94% | 100% | 116% |
| 20240823 | 492 | 510 | 489 | 506 | 189,700 | 14 | 103% | 103% | 142% | ▲▲ | 98% | 94% | 91% | 100% | 119% |
| 20240826 | 510 | 513 | 487 | 502 | 292,100 | -4 | 99% | 98% | 154% | ▼ | 98% | 95% | 92% | 99% | 118% |
| 20240827 | 503 | 510 | 468 | 494 | 563,700 | -8 | 98% | 98% | 193% | ▼▼ | 98% | 98% | 95% | 98% | 116% |
| 20240828 | 495 | 495 | 481 | 486 | 133,900 | -8 | 98% | 98% | 24% | ▼▼▼ | 99% | 101% | 99% | 96% | 114% |
| 20240829 | 478 | 488 | 471 | 475 | 46,900 | -11 | 98% | 99% | 35% | ▼▼▼▼ | 103% | 101% | 101% | 94% | 112% |
| 20240830 | 468 | 487 | 468 | 480 | 73,600 | 5 | 101% | 103% | 157% | ▲ | 100% | 97% | 99% | 95% | 113% |
| 20240902 | 477 | 489 | 475 | 475 | 100,700 | -5 | 99% | 100% | 137% | ▼ | 102% | 97% | 99% | 94% | 112% |
| 20240903 | 475 | 487 | 475 | 485 | 49,200 | 10 | 102% | 102% | 49% | ▲ | 99% | 96% | 98% | 96% | 114% |
| 20240904 | 481 | 484 | 472 | 475 | 32,400 | -10 | 98% | 99% | 66% | ▼ | 97% | 97% | 99% | 94% | 108% |
| 20240905 | 475 | 475 | 456 | 462 | 142,700 | -13 | 97% | 97% | 440% | ▼▼ | 100% | 100% | 102% | 91% | 105% |
| 20240906 | 461 | 470 | 446 | 463 | 166,100 | 1 | 100% | 100% | 116% | ▲ | 101% | 100% | 104% | 92% | 103% |
| 20240909 | 455 | 467 | 449 | 459 | 33,500 | -4 | 99% | 101% | 20% | ▼ | 102% | 101% | 104% | 91% | 100% |
| 20240910 | 456 | 464 | 456 | 463 | 43,300 | 4 | 101% | 102% | 129% | ▲ | 99% | 99% | 100% | 92% | 101% |
| 20240911 | 466 | 466 | 453 | 461 | 80,700 | -2 | 100% | 99% | 186% | ▼ | 98% | 99% | 94% | 91% | 100% |
| 20240912 | 463 | 465 | 454 | 455 | 84,600 | -6 | 99% | 98% | 105% | ▼▼ | 98% | 99% | 94% | 90% | 100% |
| 20240913 | 462 | 462 | 445 | 455 | 49,800 | 0 | 100% | 98% | 59% | -- | 102% | 102% | 98% | 90% | 100% |
| 20240917 | 451 | 462 | 448 | 460 | 25,900 | 5 | 101% | 102% | 52% | ▲ | 98% | 100% | 100% | 91% | 101% |
| 20240918 | 463 | 478 | 454 | 454 | 102,400 | -6 | 99% | 98% | 395% | ▼ | 100% | 103% | 103% | 90% | 100% |
| 20240919 | 458 | 470 | 457 | 457 | 56,500 | 3 | 101% | 100% | 55% | ▲ | 99% | 102% | 102% | 90% | 101% |
| 20240920 | 465 | 465 | 450 | 459 | 67,200 | 2 | 100% | 99% | 119% | ▲▲ | 99% | 102% | 103% | 91% | 101% |
| 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% | 0% | 92% | 103% |
| 20241008 | 438 | 438 | 426 | 429 | 34,900 | -6 | 99% | 98% | 31% | ▼ | 101% | 106% | 0% | 91% | 101% |
| 20241009 | 429 | 432 | 418 | 432 | 47,400 | 3 | 101% | 101% | 136% | ▲ | 98% | 108% | 0% | 92% | 102% |
| 20241010 | 432 | 435 | 419 | 422 | 43,300 | -10 | 98% | 98% | 91% | ▼ | 97% | 110% | 0% | 89% | 100% |
| 20241011 | 430 | 430 | 416 | 416 | 55,100 | -6 | 99% | 97% | 127% | ▼▼ | 108% | 116% | 0% | 88% | 100% |
| 20241015 | 410 | 449 | 410 | 441 | 112,500 | 25 | 106% | 108% | 204% | ▲ | 104% | 101% | 0% | 93% | 106% |
| 20241016 | 439 | 460 | 439 | 455 | 70,200 | 14 | 103% | 104% | 62% | ▲▲ | 102% | 98% | 0% | 96% | 109% |
| 20241017 | 454 | 472 | 450 | 465 | 226,600 | 10 | 102% | 102% | 323% | ▲▲▲ | 102% | 0% | 0% | 99% | 112% |
| 20241018 | 465 | 475 | 458 | 474 | 170,700 | 9 | 102% | 102% | 75% | ▲▲▲▲ | 93% | 0% | 0% | 100% | 114% |
| 20241021 | 475 | 475 | 433 | 440 | 420,500 | -34 | 93% | 93% | 246% | ▼ | 100% | 0% | 0% | 93% | 106% |
| 20241022 | 443 | 458 | 432 | 443 | 137,100 | 3 | 101% | 100% | 33% | ▲ | % | % | % | 93% | 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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | 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 | 2024-10-23 01:22:54 |