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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 1,009 | 1,009 | 996 | 1,002 | 51,000 | -5 | 100% | 99% | 155% | ▼▼▼ | 100% | 101% | 104% | 97% | 100% |
20241219 | 1,002 | 1,005 | 999 | 1,000 | 51,300 | -2 | 100% | 100% | 101% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 100% |
20241220 | 1,009 | 1,009 | 1,002 | 1,005 | 46,400 | 5 | 101% | 100% | 90% | ▲ | 100% | 104% | 101% | 97% | 101% |
20241223 | 1,009 | 1,012 | 1,006 | 1,006 | 51,100 | 1 | 100% | 100% | 110% | ▲▲ | 100% | 103% | 101% | 98% | 101% |
20241224 | 1,012 | 1,016 | 1,005 | 1,013 | 45,400 | 7 | 101% | 100% | 89% | ▲▲▲ | 100% | 103% | 100% | 98% | 101% |
20241225 | 1,015 | 1,015 | 1,006 | 1,014 | 58,600 | 1 | 100% | 100% | 129% | ▲▲▲▲ | 100% | 104% | 101% | 98% | 101% |
20241226 | 1,012 | 1,017 | 1,008 | 1,017 | 120,700 | 3 | 100% | 100% | 206% | ▲▲▲▲▲ | 103% | 103% | 100% | 99% | 102% |
20241227 | 1,020 | 1,049 | 1,017 | 1,046 | 252,900 | 29 | 103% | 103% | 210% | ▲▲▲▲▲▲ | 99% | 100% | 98% | 100% | 105% |
20241230 | 1,050 | 1,060 | 1,040 | 1,040 | 57,400 | -6 | 99% | 99% | 23% | ▼ | 100% | 99% | 100% | 99% | 104% |
20250106 | 1,044 | 1,060 | 1,044 | 1,045 | 52,200 | 5 | 100% | 100% | 91% | ▲ | 101% | 98% | 100% | 100% | 105% |
20250107 | 1,045 | 1,062 | 1,044 | 1,055 | 38,000 | 10 | 101% | 101% | 73% | ▲▲ | 100% | 97% | 100% | 100% | 106% |
20250108 | 1,049 | 1,054 | 1,046 | 1,046 | 22,000 | -9 | 99% | 100% | 58% | ▼ | 99% | 97% | 100% | 99% | 105% |
20250109 | 1,045 | 1,045 | 1,030 | 1,035 | 27,600 | -11 | 99% | 99% | 125% | ▼▼ | 99% | 98% | 103% | 98% | 104% |
20250110 | 1,030 | 1,037 | 1,023 | 1,023 | 21,300 | -12 | 99% | 99% | 77% | ▼▼▼ | 98% | 98% | 102% | 97% | 102% |
20250114 | 1,034 | 1,034 | 1,017 | 1,018 | 28,600 | -5 | 100% | 98% | 134% | ▼▼▼▼ | 100% | 100% | 104% | 96% | 102% |
20250115 | 1,012 | 1,019 | 1,009 | 1,009 | 39,000 | -9 | 99% | 100% | 136% | ▼▼▼▼▼ | 99% | 100% | 104% | 96% | 101% |
20250116 | 1,015 | 1,015 | 1,004 | 1,004 | 24,600 | -5 | 100% | 99% | 63% | ▼▼▼▼▼▼ | 101% | 101% | 105% | 95% | 100% |
20250117 | 1,004 | 1,014 | 1,004 | 1,010 | 18,800 | 6 | 101% | 101% | 76% | ▲ | 100% | 100% | 104% | 96% | 101% |
20250120 | 1,016 | 1,021 | 1,014 | 1,015 | 16,600 | 5 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 104% | 96% | 102% |
20250121 | 1,015 | 1,017 | 1,010 | 1,014 | 12,000 | -1 | 100% | 100% | 72% | ▼ | 100% | 101% | 104% | 96% | 101% |
20250122 | 1,017 | 1,019 | 1,012 | 1,013 | 10,900 | -1 | 100% | 100% | 91% | ▼▼ | 99% | 101% | 104% | 96% | 101% |
20250123 | 1,020 | 1,020 | 1,011 | 1,014 | 13,600 | 1 | 100% | 99% | 125% | ▲ | 101% | 103% | 104% | 96% | 101% |
20250124 | 1,012 | 1,029 | 1,012 | 1,020 | 21,700 | 6 | 101% | 101% | 160% | ▲▲ | 100% | 102% | 104% | 97% | 102% |
20250127 | 1,028 | 1,030 | 1,021 | 1,025 | 16,700 | 5 | 100% | 100% | 77% | ▲▲▲ | 100% | 101% | 105% | 97% | 102% |
20250128 | 1,028 | 1,036 | 1,026 | 1,032 | 20,100 | 7 | 101% | 100% | 120% | ▲▲▲▲ | 100% | 100% | 105% | 98% | 103% |
20250129 | 1,032 | 1,036 | 1,028 | 1,030 | 20,900 | -2 | 100% | 100% | 104% | ▼ | 101% | 100% | 105% | 98% | 103% |
20250130 | 1,030 | 1,048 | 1,030 | 1,045 | 35,900 | 15 | 101% | 101% | 172% | ▲ | 100% | 100% | 104% | 99% | 104% |
20250131 | 1,040 | 1,040 | 1,031 | 1,039 | 12,800 | -6 | 99% | 100% | 36% | ▼ | 100% | 103% | 106% | 98% | 103% |
20250203 | 1,030 | 1,035 | 1,025 | 1,035 | 25,700 | -4 | 100% | 100% | 201% | ▼▼ | 99% | 102% | 106% | 98% | 103% |
20250204 | 1,040 | 1,040 | 1,031 | 1,032 | 15,500 | -3 | 100% | 99% | 60% | ▼▼▼ | 100% | 102% | 107% | 98% | 103% |
20250205 | 1,035 | 1,042 | 1,033 | 1,035 | 17,900 | 3 | 100% | 100% | 115% | ▲ | 100% | 101% | 106% | 99% | 103% |
20250206 | 1,042 | 1,045 | 1,038 | 1,041 | 19,100 | 6 | 101% | 100% | 107% | ▲▲ | 101% | 100% | 106% | 100% | 104% |
20250207 | 1,048 | 1,059 | 1,040 | 1,056 | 32,700 | 15 | 101% | 101% | 171% | ▲▲▲ | 101% | 101% | 106% | 100% | 105% |
20250210 | 1,041 | 1,060 | 1,041 | 1,051 | 35,500 | -5 | 100% | 101% | 109% | ▼ | 99% | 100% | 105% | 100% | 105% |
20250212 | 1,057 | 1,057 | 1,047 | 1,047 | 24,800 | -4 | 100% | 99% | 70% | ▼▼ | 100% | 100% | 105% | 99% | 104% |
20250213 | 1,050 | 1,055 | 1,048 | 1,052 | 14,700 | 5 | 100% | 100% | 59% | ▲ | 99% | 100% | 105% | 100% | 105% |
20250214 | 1,053 | 1,053 | 1,041 | 1,046 | 25,700 | -6 | 99% | 99% | 175% | ▼ | 100% | 102% | 106% | 99% | 104% |
20250217 | 1,044 | 1,053 | 1,044 | 1,048 | 20,500 | 2 | 100% | 100% | 80% | ▲ | 100% | 102% | 106% | 99% | 103% |
20250218 | 1,049 | 1,053 | 1,048 | 1,053 | 18,100 | 5 | 100% | 100% | 88% | ▲▲ | 100% | 102% | 105% | 100% | 104% |
20250219 | 1,053 | 1,060 | 1,049 | 1,050 | 24,900 | -3 | 100% | 100% | 138% | ▼ | 100% | 103% | 105% | 99% | 104% |
20250220 | 1,051 | 1,059 | 1,047 | 1,047 | 27,500 | -3 | 100% | 100% | 110% | ▼▼ | 102% | 103% | 104% | 99% | 103% |
20250225 | 1,050 | 1,074 | 1,044 | 1,070 | 61,900 | 23 | 102% | 102% | 225% | ▲ | 99% | 101% | 102% | 100% | 105% |
20250226 | 1,075 | 1,084 | 1,064 | 1,068 | 37,000 | -2 | 100% | 99% | 60% | ▼ | 101% | 102% | 103% | 100% | 104% |
20250227 | 1,065 | 1,082 | 1,061 | 1,079 | 40,300 | 11 | 101% | 101% | 109% | ▲ | 99% | 103% | 101% | 100% | 105% |
20250228 | 1,080 | 1,080 | 1,067 | 1,067 | 26,900 | -12 | 99% | 99% | 67% | ▼ | 101% | 103% | 101% | 99% | 104% |
20250303 | 1,079 | 1,085 | 1,073 | 1,085 | 26,600 | 18 | 102% | 101% | 99% | ▲ | 100% | 102% | 0% | 100% | 105% |
20250304 | 1,085 | 1,092 | 1,084 | 1,090 | 27,100 | 5 | 100% | 100% | 102% | ▲▲ | 99% | 101% | 0% | 100% | 106% |
20250305 | 1,092 | 1,100 | 1,083 | 1,084 | 102,400 | -6 | 99% | 99% | 378% | ▼ | 101% | 100% | 0% | 99% | 105% |
20250306 | 1,092 | 1,109 | 1,089 | 1,107 | 42,000 | 23 | 102% | 101% | 41% | ▲ | 99% | 99% | 0% | 100% | 107% |
20250307 | 1,106 | 1,107 | 1,094 | 1,100 | 28,500 | -7 | 99% | 99% | 68% | ▼ | 100% | 99% | 0% | 99% | 106% |
20250310 | 1,106 | 1,115 | 1,101 | 1,102 | 23,600 | 2 | 100% | 100% | 83% | ▲ | 99% | 99% | 0% | 100% | 106% |
20250311 | 1,099 | 1,099 | 1,083 | 1,092 | 60,900 | -10 | 99% | 99% | 258% | ▼ | 99% | 100% | 0% | 99% | 104% |
20250312 | 1,094 | 1,100 | 1,082 | 1,087 | 38,900 | -5 | 100% | 99% | 64% | ▼▼ | 100% | 0% | 0% | 98% | 104% |
20250313 | 1,092 | 1,097 | 1,088 | 1,092 | 30,300 | 5 | 100% | 100% | 78% | ▲ | 99% | 0% | 0% | 99% | 104% |
20250314 | 1,097 | 1,099 | 1,087 | 1,088 | 115,600 | -4 | 100% | 99% | 382% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250317 | 1,098 | 1,101 | 1,091 | 1,093 | 142,600 | 5 | 100% | 100% | 123% | ▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 630,400 | 62,700 | 573,900 | 47,300 | 56,500 | 15,400 |
2025-02-28 | 562,000 | 60,100 | 512,500 | 47,000 | 49,500 | 13,100 |
2025-02-21 | 556,400 | 113,400 | 511,300 | 54,300 | 45,100 | 59,100 |
2025-02-14 | 558,700 | 81,400 | 511,300 | 47,900 | 47,400 | 33,500 |
2025-02-07 | 564,800 | 74,600 | 510,600 | 47,300 | 54,200 | 27,300 |
2025-01-31 | 553,500 | 77,300 | 508,500 | 54,100 | 45,000 | 23,200 |
2025-01-24 | 552,900 | 78,500 | 508,500 | 56,100 | 44,400 | 22,400 |
2025-01-17 | 553,500 | 81,300 | 508,500 | 56,000 | 45,000 | 25,300 |
2025-01-10 | 545,200 | 77,900 | 499,500 | 54,500 | 45,700 | 23,400 |
2024-12-27 | 521,900 | 82,900 | 481,400 | 58,100 | 40,500 | 24,800 |
2024-12-20 | 190,300 | 91,400 | 144,700 | 59,200 | 45,600 | 32,200 |
2024-12-13 | 117,000 | 68,500 | 68,900 | 56,500 | 48,100 | 12,000 |
2024-12-06 | 103,600 | 81,700 | 55,100 | 71,600 | 48,500 | 10,100 |
2024-11-29 | 81,500 | 57,200 | 33,200 | 46,800 | 48,300 | 10,400 |
2024-11-22 | 76,300 | 60,700 | 27,600 | 47,300 | 48,700 | 13,400 |
2024-11-15 | 78,400 | 63,100 | 25,100 | 47,600 | 53,300 | 15,500 |
2024-11-08 | 75,700 | 65,100 | 20,900 | 48,600 | 54,800 | 16,500 |
2024-11-01 | 67,000 | 56,000 | 19,600 | 47,200 | 47,400 | 8,800 |
2024-10-25 | 63,000 | 56,600 | 19,400 | 47,200 | 43,600 | 9,400 |
2024-10-18 | 65,900 | 56,300 | 16,500 | 45,900 | 49,400 | 10,400 |
2024-10-11 | 66,600 | 58,800 | 16,000 | 47,000 | 50,600 | 11,800 |
2024-10-04 | 68,300 | 66,700 | 16,300 | 55,400 | 52,000 | 11,300 |
2024-09-27 | 80,200 | 68,600 | 23,700 | 55,400 | 56,500 | 13,200 |
2024-09-20 | 612,600 | 96,000 | 521,300 | 59,000 | 91,300 | 37,000 |
2024-09-13 | 549,100 | 82,200 | 508,300 | 59,500 | 40,800 | 22,700 |
2024-09-06 | 536,400 | 79,200 | 507,600 | 59,400 | 28,800 | 19,800 |
2024-08-30 | 458,800 | 72,200 | 435,700 | 50,300 | 23,100 | 21,900 |
2024-08-23 | 456,600 | 92,000 | 435,700 | 54,100 | 20,900 | 37,900 |
2024-08-16 | 457,200 | 85,400 | 435,200 | 53,500 | 22,000 | 31,900 |
2024-08-09 | 458,600 | 80,700 | 435,100 | 54,100 | 23,500 | 26,600 |
2024-08-02 | 455,400 | 94,100 | 434,900 | 66,200 | 20,500 | 27,900 |
2024-07-26 | 451,400 | 90,400 | 434,500 | 66,400 | 16,900 | 24,000 |
2024-07-19 | 443,300 | 90,300 | 427,500 | 65,200 | 15,800 | 25,100 |
2024-07-12 | 442,500 | 89,600 | 427,500 | 66,300 | 15,000 | 23,300 |
2024-07-05 | 445,100 | 93,000 | 427,500 | 66,600 | 17,600 | 26,400 |
2024-06-28 | 433,800 | 99,500 | 417,400 | 69,900 | 16,400 | 29,600 |
2024-06-21 | 214,700 | 108,100 | 197,500 | 73,400 | 17,200 | 34,700 |
2024-06-14 | 124,300 | 101,600 | 108,900 | 74,500 | 15,400 | 27,100 |
2024-06-07 | 95,800 | 107,500 | 81,800 | 75,100 | 14,000 | 32,400 |
2024-05-31 | 63,700 | 107,300 | 51,100 | 75,600 | 12,600 | 31,700 |
2024-05-24 | 46,400 | 115,900 | 36,100 | 74,400 | 10,300 | 41,500 |
2024-05-17 | 44,800 | 106,100 | 34,300 | 70,200 | 10,500 | 35,900 |
2024-05-10 | 38,300 | 110,000 | 21,500 | 72,100 | 16,800 | 37,900 |
2024-05-02 | 25,700 | 96,000 | 15,500 | 69,300 | 10,200 | 26,700 |
2024-04-26 | 25,700 | 94,700 | 15,500 | 68,100 | 10,200 | 26,600 |
2024-04-19 | 25,700 | 95,700 | 15,500 | 69,700 | 10,200 | 26,000 |
2024-04-12 | 36,000 | 98,500 | 14,500 | 69,300 | 21,500 | 29,200 |
2024-04-05 | 38,200 | 102,700 | 15,000 | 75,100 | 23,200 | 27,600 |
2024-03-29 | 57,100 | 98,700 | 30,900 | 72,000 | 26,200 | 26,700 |
2024-03-22 | 703,400 | 126,900 | 635,600 | 70,600 | 67,800 | 56,300 |
2024-03-15 | 465,700 | 97,900 | 431,400 | 66,800 | 34,300 | 31,100 |
2024-03-08 | 461,200 | 111,200 | 431,300 | 66,800 | 29,900 | 44,400 |
2024-03-01 | 455,500 | 111,900 | 429,100 | 75,300 | 26,400 | 36,600 |
2024-02-22 | 458,000 | 140,100 | 427,500 | 70,700 | 30,500 | 69,400 |
2024-02-16 | 445,600 | 137,600 | 400,100 | 66,800 | 45,500 | 70,800 |
2024-02-09 | 413,900 | 110,600 | 400,100 | 68,200 | 13,800 | 42,400 |
2024-02-02 | 416,000 | 101,300 | 398,500 | 68,200 | 17,500 | 33,100 |
2024-01-26 | 415,700 | 103,600 | 398,500 | 69,200 | 17,200 | 34,400 |
2024-01-19 | 410,500 | 99,500 | 398,500 | 66,300 | 12,000 | 33,200 |
2024-01-12 | 405,500 | 101,800 | 395,700 | 67,400 | 9,800 | 34,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2378 | 1 | 株式会社ルネサンス | 2025-03-18 05:21:37 |
2378 | 2 | 2024-06-21 23:33:36 | |
2378 | 2 | メディア掲載情報詳細|株式会社ルネサンス | 2024-06-21 12:12:20 |
2378 | 2 | IRリリース詳細|株式会社ルネサンス | 2024-06-21 12:12:18 |
2378 | 2 | 2024-06-21 12:12:17 | |
2378 | 2 | 株主総会|IRライブラリ|IR情報|株式会社ルネサンス | 2024-06-19 01:29:24 |
2378 | 2 | コーポレートレポート|IRライブラリ|IR情報|株式会社ルネサンス | 2024-06-19 01:29:22 |
2378 | 2 | 決算説明会資料|IRライブラリ|IR情報|株式会社ルネサンス | 2024-06-19 01:29:21 |
2378 | 2 | 有価証券報告書|IRライブラリ|IR情報|株式会社ルネサンス | 2024-06-19 01:29:19 |
2378 | 2 | 決算短信|IRライブラリ|IR情報|株式会社ルネサンス | 2024-06-19 01:29:18 |