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 | 1,462 | 1,510 | 1,460 | 1,497 | 5,515,900 | 6 | 100% | 102% | 98% | ▲ | 98% | 92% | 96% | 94% | 100% |
20240726 | 1,527 | 1,541 | 1,490 | 1,493 | 4,792,900 | -4 | 100% | 98% | 87% | ▼ | 92% | 88% | 95% | 93% | 100% |
20240729 | 1,545 | 1,577 | 1,401 | 1,426 | 13,989,400 | -67 | 96% | 92% | 292% | ▼▼ | 99% | 89% | 101% | 89% | 100% |
20240730 | 1,450 | 1,465 | 1,407 | 1,435 | 6,300,700 | 9 | 101% | 99% | 45% | ▲ | 98% | 85% | 102% | 90% | 101% |
20240731 | 1,435 | 1,458 | 1,402 | 1,406 | 7,163,600 | -29 | 98% | 98% | 114% | ▼ | 98% | 87% | 105% | 88% | 100% |
20240801 | 1,391 | 1,403 | 1,347 | 1,367 | 6,638,600 | -39 | 97% | 98% | 93% | ▼▼ | 98% | 90% | 111% | 85% | 100% |
20240802 | 1,320 | 1,325 | 1,290 | 1,296 | 5,357,400 | -71 | 95% | 98% | 81% | ▼▼▼ | 93% | 95% | 118% | 81% | 100% |
20240805 | 1,238 | 1,248 | 1,127 | 1,152 | 9,422,400 | -144 | 89% | 93% | 176% | ▼▼▼▼ | 97% | 93% | 117% | 72% | 100% |
20240806 | 1,252 | 1,283 | 1,165 | 1,214 | 8,507,100 | 62 | 105% | 97% | 90% | ▲ | 102% | 101% | 127% | 76% | 105% |
20240807 | 1,156 | 1,217 | 1,136 | 1,182 | 9,739,900 | -32 | 97% | 102% | 114% | ▼ | 100% | 106% | 124% | 74% | 103% |
20240808 | 1,173 | 1,203 | 1,160 | 1,176 | 6,239,800 | -6 | 99% | 100% | 64% | ▼▼ | 98% | 107% | 123% | 74% | 102% |
20240809 | 1,182 | 1,194 | 1,143 | 1,153 | 5,940,600 | -24 | 98% | 98% | 95% | ▼▼▼ | 101% | 112% | 126% | 72% | 100% |
20240813 | 1,154 | 1,175 | 1,148 | 1,162 | 7,146,400 | 10 | 101% | 101% | 120% | ▲ | 99% | 119% | 123% | 73% | 101% |
20240814 | 1,172 | 1,179 | 1,155 | 1,165 | 6,689,500 | 3 | 100% | 99% | 94% | ▲▲ | 108% | 121% | 123% | 73% | 101% |
20240815 | 1,155 | 1,263 | 1,146 | 1,246 | 13,151,000 | 81 | 107% | 108% | 197% | ▲▲▲ | 101% | 117% | 113% | 78% | 108% |
20240816 | 1,247 | 1,264 | 1,213 | 1,260 | 5,251,700 | 14 | 101% | 101% | 40% | ▲▲▲▲ | 102% | 116% | 111% | 80% | 109% |
20240819 | 1,267 | 1,318 | 1,261 | 1,289 | 6,602,400 | 29 | 102% | 102% | 126% | ▲▲▲▲▲ | 105% | 109% | 107% | 85% | 112% |
20240820 | 1,325 | 1,403 | 1,320 | 1,393 | 9,308,700 | 104 | 108% | 105% | 141% | ▲▲▲▲▲▲ | 101% | 106% | 103% | 93% | 121% |
20240821 | 1,375 | 1,408 | 1,365 | 1,394 | 6,916,400 | 2 | 100% | 101% | 74% | ▲▲▲▲▲▲▲ | 103% | 103% | 101% | 93% | 121% |
20240822 | 1,415 | 1,465 | 1,412 | 1,464 | 8,054,000 | 70 | 105% | 103% | 116% | ▲▲▲▲▲▲▲▲ | 97% | 97% | 98% | 98% | 127% |
20240823 | 1,477 | 1,479 | 1,413 | 1,432 | 5,744,700 | -33 | 98% | 97% | 71% | ▼ | 98% | 96% | 99% | 96% | 124% |
20240826 | 1,475 | 1,496 | 1,449 | 1,449 | 5,554,000 | 17 | 101% | 98% | 97% | ▲ | 101% | 97% | 103% | 99% | 126% |
20240827 | 1,445 | 1,462 | 1,436 | 1,457 | 2,945,600 | 8 | 101% | 101% | 53% | ▲▲ | 98% | 95% | 102% | 99% | 126% |
20240828 | 1,466 | 1,469 | 1,421 | 1,437 | 4,178,900 | -20 | 99% | 98% | 142% | ▼ | 99% | 97% | 106% | 98% | 125% |
20240829 | 1,437 | 1,441 | 1,410 | 1,423 | 3,208,200 | -15 | 99% | 99% | 77% | ▼▼ | 101% | 96% | 109% | 97% | 123% |
20240830 | 1,400 | 1,422 | 1,392 | 1,408 | 3,890,700 | -15 | 99% | 101% | 121% | ▼▼▼ | 98% | 100% | 108% | 96% | 122% |
20240902 | 1,408 | 1,417 | 1,374 | 1,380 | 3,161,000 | -28 | 98% | 98% | 81% | ▼▼▼▼ | 101% | 103% | 110% | 94% | 120% |
20240903 | 1,377 | 1,402 | 1,369 | 1,392 | 2,589,200 | 12 | 101% | 101% | 82% | ▲ | 100% | 101% | 119% | 95% | 121% |
20240904 | 1,351 | 1,370 | 1,335 | 1,350 | 3,967,400 | -42 | 97% | 100% | 153% | ▼ | 100% | 102% | 127% | 92% | 117% |
20240905 | 1,325 | 1,340 | 1,300 | 1,325 | 3,987,500 | -25 | 98% | 100% | 101% | ▼▼ | 102% | 98% | 122% | 91% | 115% |
20240906 | 1,382 | 1,455 | 1,373 | 1,412 | 11,821,700 | 87 | 107% | 102% | 296% | ▲ | 100% | 99% | 124% | 96% | 123% |
20240909 | 1,370 | 1,375 | 1,328 | 1,367 | 5,979,300 | -46 | 97% | 100% | 51% | ▼ | 98% | 98% | 126% | 93% | 118% |
20240910 | 1,372 | 1,380 | 1,343 | 1,347 | 2,946,300 | -20 | 99% | 98% | 49% | ▼▼ | 99% | 107% | 131% | 92% | 116% |
20240911 | 1,326 | 1,348 | 1,289 | 1,308 | 3,802,100 | -39 | 97% | 99% | 129% | ▼▼▼ | 102% | 108% | 132% | 89% | 105% |
20240912 | 1,320 | 1,373 | 1,318 | 1,350 | 3,704,000 | 42 | 103% | 102% | 97% | ▲ | 98% | 106% | 127% | 92% | 107% |
20240913 | 1,365 | 1,366 | 1,329 | 1,344 | 3,406,200 | -6 | 100% | 98% | 92% | ▼ | 98% | 105% | 127% | 92% | 104% |
20240917 | 1,380 | 1,383 | 1,324 | 1,349 | 3,403,500 | 5 | 100% | 98% | 100% | ▲ | 103% | 108% | 126% | 92% | 103% |
20240918 | 1,383 | 1,447 | 1,366 | 1,420 | 7,585,400 | 72 | 105% | 103% | 223% | ▲▲ | 99% | 103% | 121% | 97% | 109% |
20240919 | 1,449 | 1,465 | 1,406 | 1,431 | 5,115,600 | 11 | 101% | 99% | 67% | ▲▲▲ | 99% | 104% | 120% | 98% | 109% |
20240920 | 1,461 | 1,469 | 1,430 | 1,453 | 4,670,300 | 22 | 102% | 99% | 91% | ▲▲▲▲ | 98% | 104% | 120% | 100% | 111% |
20240924 | 1,464 | 1,480 | 1,438 | 1,442 | 3,350,000 | -11 | 99% | 98% | 72% | ▼ | 103% | 103% | 122% | 99% | 110% |
20240925 | 1,445 | 1,519 | 1,445 | 1,490 | 5,472,300 | 48 | 103% | 103% | 163% | ▲ | 100% | 101% | 119% | 100% | 114% |
20240926 | 1,475 | 1,480 | 1,425 | 1,480 | 4,884,300 | -10 | 99% | 100% | 89% | ▼ | 101% | 107% | 117% | 99% | 113% |
20240927 | 1,500 | 1,520 | 1,484 | 1,520 | 3,754,400 | 40 | 103% | 101% | 77% | ▲ | 99% | 116% | 121% | 100% | 116% |
20240930 | 1,458 | 1,471 | 1,428 | 1,438 | 5,005,800 | -82 | 95% | 99% | 133% | ▼ | 103% | 116% | 121% | 95% | 110% |
20241001 | 1,457 | 1,495 | 1,443 | 1,494 | 3,542,400 | 56 | 104% | 103% | 71% | ▲ | 99% | 114% | 119% | 98% | 114% |
20241002 | 1,479 | 1,487 | 1,442 | 1,460 | 3,399,200 | -34 | 98% | 99% | 96% | ▼ | 107% | 115% | 117% | 96% | 112% |
20241003 | 1,506 | 1,611 | 1,499 | 1,605 | 11,609,600 | 145 | 110% | 107% | 342% | ▲ | 105% | 108% | 110% | 100% | 123% |
20241004 | 1,605 | 1,698 | 1,603 | 1,685 | 16,395,700 | 80 | 105% | 105% | 141% | ▲▲ | 99% | 101% | 98% | 100% | 129% |
20241007 | 1,715 | 1,727 | 1,682 | 1,692 | 9,551,000 | 7 | 100% | 99% | 58% | ▲▲▲ | 102% | 106% | 0% | 100% | 129% |
20241008 | 1,650 | 1,682 | 1,638 | 1,680 | 4,748,800 | -13 | 99% | 102% | 50% | ▼ | 103% | 104% | 0% | 99% | 128% |
20241009 | 1,674 | 1,733 | 1,659 | 1,725 | 6,219,400 | 45 | 103% | 103% | 131% | ▲ | 99% | 98% | 0% | 100% | 132% |
20241010 | 1,749 | 1,774 | 1,723 | 1,740 | 7,668,000 | 16 | 101% | 99% | 123% | ▲▲ | 98% | 99% | 0% | 100% | 133% |
20241011 | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 | -5 | 100% | 98% | 62% | ▼ | 100% | 101% | 0% | 100% | 129% |
20241015 | 1,740 | 1,753 | 1,723 | 1,747 | 4,369,200 | 11 | 101% | 100% | 92% | ▲ | 99% | 102% | 0% | 100% | 130% |
20241016 | 1,721 | 1,745 | 1,704 | 1,711 | 4,416,300 | -36 | 98% | 99% | 101% | ▼ | 99% | 97% | 0% | 98% | 127% |
20241017 | 1,735 | 1,740 | 1,698 | 1,713 | 3,692,600 | 2 | 100% | 99% | 84% | ▲ | 101% | 0% | 0% | 98% | 121% |
20241018 | 1,724 | 1,760 | 1,719 | 1,742 | 4,232,100 | 29 | 102% | 101% | 115% | ▲▲ | 100% | 0% | 0% | 100% | 122% |
20241021 | 1,760 | 1,799 | 1,747 | 1,761 | 5,504,500 | 19 | 101% | 100% | 130% | ▲▲▲ | 97% | 0% | 0% | 100% | 122% |
20241022 | 1,721 | 1,737 | 1,671 | 1,675 | 6,570,400 | -86 | 95% | 97% | 119% | ▼ | % | % | % | 95% | 116% |
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 | 720,600 | 4,912,600 | 85,900 | 2,870,300 | 634,700 | 2,042,300 |
2024-10-11 | 772,300 | 5,191,600 | 81,700 | 2,969,300 | 690,600 | 2,222,300 |
2024-10-04 | 782,100 | 5,292,700 | 92,900 | 2,943,500 | 689,200 | 2,349,200 |
2024-09-27 | 385,200 | 5,818,200 | 51,700 | 3,010,700 | 333,500 | 2,807,500 |
2024-09-20 | 555,200 | 5,961,100 | 81,700 | 3,078,900 | 473,500 | 2,882,200 |
2024-09-13 | 422,900 | 5,740,600 | 64,600 | 3,018,800 | 358,300 | 2,721,800 |
2024-09-06 | 457,400 | 5,812,100 | 74,900 | 3,007,400 | 382,500 | 2,804,700 |
2024-08-30 | 506,600 | 6,114,700 | 107,000 | 3,014,400 | 399,600 | 3,100,300 |
2024-08-23 | 528,800 | 6,217,600 | 72,300 | 3,086,300 | 456,500 | 3,131,300 |
2024-08-16 | 482,600 | 6,222,000 | 82,400 | 3,134,900 | 400,200 | 3,087,100 |
2024-08-09 | 267,500 | 5,818,200 | 73,100 | 2,957,700 | 194,400 | 2,860,500 |
2024-08-02 | 239,500 | 7,373,900 | 74,800 | 3,535,100 | 164,700 | 3,838,800 |
2024-07-26 | 449,300 | 6,468,400 | 83,400 | 3,205,400 | 365,900 | 3,263,000 |
2024-07-19 | 449,200 | 6,290,400 | 65,300 | 3,076,100 | 383,900 | 3,214,300 |
2024-07-12 | 499,000 | 6,151,400 | 60,000 | 3,031,900 | 439,000 | 3,119,500 |
2024-07-05 | 399,300 | 6,443,800 | 68,400 | 3,005,600 | 330,900 | 3,438,200 |
2024-06-28 | 477,400 | 6,220,300 | 70,400 | 2,968,900 | 407,000 | 3,251,400 |
2024-06-21 | 385,900 | 6,468,600 | 71,000 | 3,120,400 | 314,900 | 3,348,200 |
2024-06-14 | 445,600 | 6,314,400 | 84,200 | 2,985,000 | 361,400 | 3,329,400 |
2024-06-07 | 510,600 | 5,847,300 | 96,600 | 2,889,300 | 414,000 | 2,958,000 |
2024-05-31 | 323,300 | 6,119,900 | 85,800 | 2,906,700 | 237,500 | 3,213,200 |
2024-05-24 | 322,000 | 6,236,400 | 64,800 | 2,938,800 | 257,200 | 3,297,600 |
2024-05-17 | 346,400 | 5,940,300 | 72,700 | 2,826,600 | 273,700 | 3,113,700 |
2024-05-10 | 392,400 | 6,096,500 | 61,100 | 2,850,200 | 331,300 | 3,246,300 |
2024-05-02 | 287,200 | 6,343,900 | 57,400 | 2,886,100 | 229,800 | 3,457,800 |
2024-04-26 | 226,400 | 5,256,800 | 47,700 | 2,520,100 | 178,700 | 2,736,700 |
2024-04-19 | 211,800 | 5,710,900 | 34,500 | 2,675,500 | 177,300 | 3,035,400 |
2024-04-12 | 198,200 | 4,938,200 | 27,900 | 2,422,200 | 170,300 | 2,516,000 |
2024-04-05 | 254,800 | 4,465,000 | 35,600 | 2,282,300 | 219,200 | 2,182,700 |
2024-03-29 | 208,300 | 4,300,500 | 33,300 | 2,189,400 | 175,000 | 2,111,100 |
2024-03-22 | 206,500 | 4,330,300 | 36,600 | 2,124,200 | 169,900 | 2,206,100 |
2024-03-15 | 225,800 | 4,757,200 | 34,400 | 2,196,100 | 191,400 | 2,561,100 |
2024-03-08 | 320,100 | 4,506,400 | 42,900 | 2,125,300 | 277,200 | 2,381,100 |
2024-03-01 | 250,900 | 4,641,000 | 56,400 | 2,102,200 | 194,500 | 2,538,800 |
2024-02-22 | 330,800 | 5,022,900 | 52,100 | 2,193,700 | 278,700 | 2,829,200 |
2024-02-16 | 298,600 | 4,970,400 | 52,300 | 2,180,400 | 246,300 | 2,790,000 |
2024-02-09 | 311,300 | 5,645,200 | 46,900 | 2,346,800 | 264,400 | 3,298,400 |
2024-02-02 | 226,800 | 5,432,200 | 63,100 | 2,193,800 | 163,700 | 3,238,400 |
2024-01-26 | 323,700 | 4,087,500 | 43,400 | 1,768,000 | 280,300 | 2,319,500 |
2024-01-19 | 274,900 | 3,901,600 | 48,800 | 1,725,700 | 226,100 | 2,175,900 |
2024-01-12 | 321,300 | 3,701,300 | 44,700 | 1,687,500 | 276,600 | 2,013,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | MERRILL LYNCH INTERNATIONAL | 4,113,320 | 0.60% | ▲ | 153,400 | 1,735 | 1,740 | 1,698 | 1,713 | 3,692,600 |
2024-10-16 | MERRILL LYNCH INTERNATIONAL | 3,959,920 | 0.58% | ▼ | -179,435 | 1,721 | 1,745 | 1,704 | 1,711 | 4,416,300 |
2024-10-11 | MERRILL LYNCH INTERNATIONAL | 4,139,355 | 0.60% | ▲ | 145,700 | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 |
2024-10-11 | JPM Securities Japan Co Ltd. | 4,222,702 | 0.62% | ▲ | 1,768 | 1,768 | 1,714 | 1,736 | 4,731,200 | |
2024-10-10 | MERRILL LYNCH INTERNATIONAL | 3,993,655 | 0.58% | ▲ | 386,800 | 1,749 | 1,774 | 1,723 | 1,740 | 7,668,000 |
2024-10-09 | MERRILL LYNCH INTERNATIONAL | 3,606,855 | 0.53% | ▲ | 1,674 | 1,733 | 1,659 | 1,725 | 6,219,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2413 | 1 | エムスリー株式会社 | 2024-10-22 19:22:11 |
2413 | 2 | 2024/10/22IRリリース株式会社エラン株式(証券コード:6099)に対する公開買付けの結果及び子会社の異動に関するお知らせ | 2024-10-22 19:30:36 |
2413 | 2 | 2024/09/25IRリリース当社グループのシーユーシーによる住宅型有料老人ホーム及びサービス付き高齢者向け住宅を運営する株式会社ノアコンツェルの株式の取得(連結子会社化)のお知らせ | 2024-09-26 03:30:03 |
2413 | 2 | 2024/09/19IRリリース株式会社エラン株式(証券コード:6099)に対する公開買付けの開始及び資本業務提携契約の締結に関するお知らせ | 2024-09-19 22:31:32 |
2413 | 2 | 2024/08/13IRリリースストックオプション(新株予約権)の発行内容確定に関するお知らせ | 2024-08-20 18:37:26 |
2413 | 2 | 2024/07/26IRリリースストックオプション(新株予約権)の付与に関するお知らせ | 2024-07-27 00:30:20 |
2413 | 2 | 2024/07/26IRリリース業績目標及び株価条件付 有償ストックオプションの発行に関するお知らせ | 2024-07-27 00:30:19 |
2413 | 2 | 2024/07/11IRリリースM3 グループ:コスモテック 仏医療機器スタートアップ Sensome と資本業務提携~ 独占販売権獲得を通じ脳外科領域進出 ~ | 2024-07-11 14:30:32 |
2413 | 2 | 2024/06/26IRリリースストックオプション(新株予約権)の付与に関するお知らせ | 2024-06-26 17:53:10 |
2413 | 2 | 2022/02/24IRリリース配当予想の修正(増配)に関するお知らせ | 2024-06-18 13:53:42 |