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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 236 | 238 | 235 | 237 | 57,600 | 2 | 101% | 100% | 136% | ▲ | 99% | 108% | 109% | 100% | 102% |
20250311 | 237 | 237 | 232 | 235 | 64,000 | -2 | 99% | 99% | 111% | ▼ | 102% | 109% | 111% | 99% | 101% |
20250312 | 234 | 238 | 234 | 238 | 48,500 | 3 | 101% | 102% | 76% | ▲ | 100% | 108% | 105% | 100% | 103% |
20250313 | 238 | 239 | 237 | 239 | 28,800 | 1 | 100% | 100% | 59% | ▲▲ | 102% | 109% | 103% | 100% | 103% |
20250314 | 237 | 242 | 237 | 241 | 38,200 | 2 | 101% | 102% | 133% | ▲▲▲ | 98% | 100% | 93% | 100% | 104% |
20250317 | 260 | 262 | 252 | 255 | 341,700 | 14 | 106% | 98% | 895% | ▲▲▲▲ | 99% | 100% | 93% | 100% | 110% |
20250318 | 258 | 260 | 253 | 255 | 160,400 | 0 | 100% | 99% | 47% | -- | 100% | 101% | 93% | 100% | 110% |
20250319 | 256 | 257 | 253 | 256 | 88,200 | 1 | 100% | 100% | 55% | ▲ | 101% | 101% | 92% | 100% | 110% |
20250321 | 257 | 260 | 256 | 259 | 105,500 | 3 | 101% | 101% | 120% | ▲▲ | 100% | 100% | 92% | 100% | 112% |
20250324 | 260 | 261 | 258 | 259 | 72,500 | 0 | 100% | 100% | 69% | -- | 100% | 96% | 93% | 100% | 112% |
20250325 | 259 | 261 | 257 | 259 | 58,000 | 0 | 100% | 100% | 80% | -- | 100% | 95% | 94% | 100% | 112% |
20250326 | 259 | 259 | 256 | 258 | 64,100 | -1 | 100% | 100% | 111% | ▼ | 101% | 94% | 95% | 100% | 111% |
20250327 | 257 | 259 | 256 | 259 | 49,500 | 1 | 100% | 101% | 77% | ▲ | 97% | 93% | 97% | 100% | 112% |
20250328 | 257 | 257 | 248 | 249 | 122,700 | -10 | 96% | 97% | 248% | ▼ | 101% | 97% | 102% | 96% | 107% |
20250331 | 243 | 246 | 243 | 245 | 38,100 | -4 | 98% | 101% | 31% | ▼▼ | 98% | 92% | 101% | 95% | 106% |
20250401 | 246 | 246 | 242 | 242 | 38,000 | -3 | 99% | 98% | 100% | ▼▼▼ | 98% | 90% | 102% | 93% | 104% |
20250402 | 244 | 244 | 239 | 240 | 43,300 | -2 | 99% | 98% | 114% | ▼▼▼▼ | 101% | 94% | 107% | 93% | 103% |
20250403 | 233 | 237 | 232 | 236 | 124,400 | -4 | 98% | 101% | 287% | ▼▼▼▼▼ | 98% | 96% | 108% | 91% | 100% |
20250404 | 231 | 235 | 225 | 227 | 198,000 | -9 | 96% | 98% | 159% | ▼▼▼▼▼▼ | 107% | 111% | 122% | 88% | 100% |
20250408 | 204 | 219 | 203 | 219 | 134,000 | -8 | 96% | 107% | 68% | ▼▼▼▼▼▼▼ | 98% | 105% | 118% | 85% | 100% |
20250409 | 216 | 216 | 205 | 212 | 118,300 | -7 | 97% | 98% | 88% | ▼▼▼▼▼▼▼▼ | 98% | 104% | 114% | 82% | 100% |
20250410 | 223 | 223 | 217 | 218 | 64,700 | 6 | 103% | 98% | 55% | ▲ | 104% | 112% | 120% | 84% | 103% |
20250411 | 212 | 231 | 207 | 221 | 550,000 | 3 | 101% | 104% | 850% | ▲▲ | 100% | 104% | 113% | 85% | 104% |
20250414 | 227 | 227 | 222 | 226 | 67,000 | 5 | 102% | 100% | 12% | ▲▲▲ | 100% | 106% | 114% | 87% | 107% |
20250415 | 227 | 227 | 225 | 226 | 28,700 | 0 | 100% | 100% | 43% | -- | 102% | 106% | 114% | 87% | 107% |
20250416 | 227 | 232 | 225 | 232 | 64,300 | 6 | 103% | 102% | 224% | ▲ | 102% | 105% | 112% | 90% | 109% |
20250417 | 232 | 238 | 230 | 237 | 136,300 | 5 | 102% | 102% | 212% | ▲▲ | 99% | 103% | 109% | 92% | 112% |
20250418 | 237 | 237 | 232 | 234 | 111,200 | -3 | 99% | 99% | 82% | ▼ | 103% | 106% | 111% | 90% | 110% |
20250421 | 234 | 254 | 232 | 240 | 318,300 | 6 | 103% | 103% | 286% | ▲ | 100% | 105% | 109% | 93% | 113% |
20250422 | 237 | 245 | 232 | 238 | 139,900 | -2 | 99% | 100% | 44% | ▼ | 102% | 104% | 108% | 92% | 112% |
20250423 | 239 | 254 | 234 | 243 | 493,900 | 5 | 102% | 102% | 353% | ▲ | 101% | 103% | 107% | 94% | 115% |
20250424 | 242 | 244 | 240 | 244 | 55,300 | 1 | 100% | 101% | 11% | ▲▲ | 102% | 101% | 106% | 94% | 115% |
20250425 | 244 | 250 | 243 | 249 | 134,000 | 5 | 102% | 102% | 242% | ▲▲▲ | 99% | 98% | 104% | 100% | 117% |
20250428 | 249 | 251 | 246 | 246 | 51,800 | -3 | 99% | 99% | 39% | ▼ | 101% | 103% | 105% | 99% | 116% |
20250430 | 246 | 249 | 243 | 249 | 54,300 | 3 | 101% | 101% | 105% | ▲ | 100% | 103% | 104% | 100% | 117% |
20250501 | 247 | 248 | 246 | 246 | 34,500 | -3 | 99% | 100% | 64% | ▼ | 99% | 102% | 103% | 99% | 116% |
20250502 | 248 | 248 | 244 | 245 | 28,700 | -1 | 100% | 99% | 83% | ▼▼ | 100% | 104% | 106% | 98% | 116% |
20250507 | 245 | 245 | 242 | 245 | 27,500 | 0 | 100% | 100% | 96% | -- | 102% | 103% | 104% | 98% | 116% |
20250508 | 249 | 253 | 248 | 253 | 139,900 | 8 | 103% | 102% | 509% | ▲ | 99% | 101% | 102% | 100% | 119% |
20250509 | 256 | 256 | 252 | 254 | 137,800 | 1 | 100% | 99% | 98% | ▲▲ | 100% | 102% | 102% | 100% | 120% |
20250512 | 254 | 256 | 252 | 253 | 60,600 | -1 | 100% | 100% | 44% | ▼ | 100% | 102% | 102% | 100% | 116% |
20250513 | 255 | 256 | 252 | 256 | 77,800 | 3 | 101% | 100% | 128% | ▲ | 100% | 100% | 102% | 100% | 116% |
20250514 | 255 | 256 | 250 | 255 | 106,100 | -1 | 100% | 100% | 136% | ▼ | 101% | 99% | 102% | 100% | 113% |
20250515 | 255 | 264 | 254 | 258 | 232,800 | 3 | 101% | 101% | 219% | ▲ | 100% | 97% | 101% | 100% | 114% |
20250516 | 258 | 260 | 256 | 259 | 123,000 | 1 | 100% | 100% | 53% | ▲▲ | 99% | 97% | 101% | 100% | 112% |
20250519 | 258 | 258 | 254 | 255 | 108,600 | -4 | 98% | 99% | 88% | ▼ | 99% | 98% | 102% | 98% | 109% |
20250520 | 255 | 255 | 252 | 252 | 44,800 | -3 | 99% | 99% | 41% | ▼▼ | 100% | 98% | 103% | 97% | 108% |
20250521 | 252 | 256 | 241 | 251 | 158,600 | -1 | 100% | 100% | 354% | ▼▼▼ | 100% | 99% | 102% | 97% | 105% |
20250522 | 251 | 254 | 251 | 251 | 39,000 | 0 | 100% | 100% | 25% | -- | 99% | 99% | 100% | 97% | 105% |
20250523 | 252 | 252 | 249 | 249 | 26,200 | -2 | 99% | 99% | 67% | ▼ | 98% | 103% | 0% | 96% | 102% |
20250526 | 249 | 250 | 243 | 244 | 62,400 | -5 | 98% | 98% | 238% | ▼▼ | 101% | 104% | 0% | 94% | 100% |
20250527 | 245 | 248 | 245 | 248 | 20,000 | 4 | 102% | 101% | 32% | ▲ | 99% | 104% | 0% | 96% | 102% |
20250528 | 248 | 248 | 245 | 245 | 33,400 | -3 | 99% | 99% | 167% | ▼ | 102% | 106% | 0% | 95% | 100% |
20250529 | 245 | 250 | 243 | 250 | 88,200 | 5 | 102% | 102% | 264% | ▲ | 103% | 104% | 0% | 97% | 102% |
20250530 | 249 | 256 | 248 | 256 | 46,100 | 6 | 102% | 103% | 52% | ▲▲ | 100% | 100% | 0% | 99% | 105% |
20250602 | 255 | 269 | 248 | 254 | 337,900 | -2 | 99% | 100% | 733% | ▼ | 101% | 98% | 0% | 98% | 104% |
20250603 | 256 | 259 | 253 | 259 | 78,100 | 5 | 102% | 101% | 23% | ▲ | 100% | 0% | 0% | 100% | 106% |
20250604 | 259 | 263 | 258 | 260 | 46,100 | 1 | 100% | 100% | 59% | ▲▲ | 98% | 0% | 0% | 100% | 107% |
20250605 | 261 | 261 | 254 | 255 | 69,100 | -5 | 98% | 98% | 150% | ▼ | 98% | 0% | 0% | 98% | 105% |
20250606 | 256 | 256 | 251 | 252 | 24,900 | -3 | 99% | 98% | 36% | ▼▼ | % | % | % | 97% | 103% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 548,200 | 0 | 357,400 | 0 | 190,800 |
2025-05-23 | 0 | 581,500 | 0 | 352,100 | 0 | 229,400 |
2025-05-16 | 0 | 542,700 | 0 | 339,600 | 0 | 203,100 |
2025-05-09 | 0 | 513,200 | 0 | 312,400 | 0 | 200,800 |
2025-05-02 | 0 | 425,300 | 0 | 230,700 | 0 | 194,600 |
2025-04-25 | 0 | 435,700 | 0 | 223,400 | 0 | 212,300 |
2025-04-18 | 0 | 404,200 | 0 | 210,700 | 0 | 193,500 |
2025-04-11 | 100 | 411,600 | 100 | 205,200 | 0 | 206,400 |
2025-04-04 | 0 | 461,500 | 0 | 240,200 | 0 | 221,300 |
2025-03-28 | 0 | 469,200 | 0 | 234,900 | 0 | 234,300 |
2025-03-21 | 0 | 492,600 | 0 | 277,500 | 0 | 215,100 |
2025-03-14 | 0 | 508,300 | 0 | 282,400 | 0 | 225,900 |
2025-03-07 | 0 | 541,700 | 0 | 290,800 | 0 | 250,900 |
2025-02-28 | 0 | 533,800 | 0 | 282,400 | 0 | 251,400 |
2025-02-21 | 0 | 499,600 | 0 | 280,300 | 0 | 219,300 |
2025-02-14 | 0 | 536,100 | 0 | 284,900 | 0 | 251,200 |
2025-02-07 | 0 | 564,700 | 0 | 284,600 | 0 | 280,100 |
2025-01-31 | 0 | 577,400 | 0 | 283,000 | 0 | 294,400 |
2025-01-24 | 0 | 548,100 | 0 | 297,800 | 0 | 250,300 |
2025-01-17 | 0 | 563,800 | 0 | 297,400 | 0 | 266,400 |
2025-01-10 | 0 | 578,800 | 0 | 313,900 | 0 | 264,900 |
2024-12-27 | 0 | 590,700 | 0 | 334,500 | 0 | 256,200 |
2024-12-20 | 0 | 598,900 | 0 | 336,600 | 0 | 262,300 |
2024-12-13 | 0 | 619,700 | 0 | 332,500 | 0 | 287,200 |
2024-12-06 | 0 | 637,200 | 0 | 342,100 | 0 | 295,100 |
2024-11-29 | 0 | 654,600 | 0 | 344,500 | 0 | 310,100 |
2024-11-22 | 0 | 684,800 | 0 | 333,100 | 0 | 351,700 |
2024-11-15 | 0 | 684,100 | 0 | 341,300 | 0 | 342,800 |
2024-11-08 | 0 | 666,000 | 0 | 337,200 | 0 | 328,800 |
2024-11-01 | 0 | 712,600 | 0 | 345,500 | 0 | 367,100 |
2024-10-25 | 0 | 701,100 | 0 | 341,500 | 0 | 359,600 |
2024-10-18 | 0 | 688,300 | 0 | 338,900 | 0 | 349,400 |
2024-10-11 | 0 | 691,200 | 0 | 340,100 | 0 | 351,100 |
2024-10-04 | 0 | 630,900 | 0 | 293,900 | 0 | 337,000 |
2024-09-27 | 0 | 621,000 | 0 | 295,500 | 0 | 325,500 |
2024-09-20 | 0 | 608,100 | 0 | 294,800 | 0 | 313,300 |
2024-09-13 | 0 | 640,400 | 0 | 294,700 | 0 | 345,700 |
2024-09-06 | 0 | 693,700 | 0 | 337,100 | 0 | 356,600 |
2024-08-30 | 0 | 698,100 | 0 | 310,600 | 0 | 387,500 |
2024-08-23 | 0 | 685,600 | 0 | 303,700 | 0 | 381,900 |
2024-08-16 | 0 | 619,100 | 0 | 274,500 | 0 | 344,600 |
2024-08-09 | 0 | 626,200 | 0 | 291,400 | 0 | 334,800 |
2024-08-02 | 0 | 830,500 | 0 | 341,400 | 0 | 489,100 |
2024-07-26 | 0 | 886,000 | 0 | 315,100 | 0 | 570,900 |
2024-07-19 | 0 | 857,800 | 0 | 319,700 | 0 | 538,100 |
2024-07-12 | 0 | 842,900 | 0 | 314,900 | 0 | 528,000 |
2024-07-05 | 0 | 870,800 | 0 | 317,500 | 0 | 553,300 |
2024-06-28 | 0 | 899,300 | 0 | 327,900 | 0 | 571,400 |
2024-06-21 | 0 | 960,500 | 0 | 340,400 | 0 | 620,100 |
2024-06-14 | 0 | 941,400 | 0 | 339,400 | 0 | 602,000 |
2024-06-07 | 0 | 907,200 | 0 | 342,700 | 0 | 564,500 |
2024-05-31 | 0 | 914,900 | 0 | 344,800 | 0 | 570,100 |
2024-05-24 | 0 | 941,000 | 0 | 358,600 | 0 | 582,400 |
2024-05-17 | 600 | 909,700 | 600 | 351,500 | 0 | 558,200 |
2024-05-10 | 0 | 955,000 | 0 | 340,400 | 0 | 614,600 |
2024-05-02 | 0 | 916,100 | 0 | 312,500 | 0 | 603,600 |
2024-04-26 | 0 | 911,700 | 0 | 314,500 | 0 | 597,200 |
2024-04-19 | 0 | 927,300 | 0 | 275,600 | 0 | 651,700 |
2024-04-12 | 0 | 875,200 | 0 | 276,600 | 0 | 598,600 |
2024-04-05 | 0 | 1,013,400 | 0 | 347,600 | 0 | 665,800 |
2024-03-29 | 0 | 930,400 | 0 | 296,300 | 0 | 634,100 |
2024-03-22 | 0 | 959,400 | 0 | 304,200 | 0 | 655,200 |
2024-03-15 | 0 | 942,500 | 0 | 310,900 | 0 | 631,600 |
2024-03-08 | 0 | 970,300 | 0 | 319,000 | 0 | 651,300 |
2024-03-01 | 0 | 1,073,000 | 0 | 342,600 | 0 | 730,400 |
2024-02-22 | 0 | 1,011,400 | 0 | 317,500 | 0 | 693,900 |
2024-02-16 | 0 | 1,034,500 | 0 | 319,900 | 0 | 714,600 |
2024-02-09 | 0 | 1,099,300 | 0 | 326,500 | 0 | 772,800 |
2024-02-02 | 0 | 1,143,000 | 0 | 337,600 | 0 | 805,400 |
2024-01-26 | 0 | 1,033,200 | 0 | 222,700 | 0 | 810,500 |
2024-01-19 | 0 | 826,000 | 0 | 214,700 | 0 | 611,300 |
2024-01-12 | 0 | 816,100 | 0 | 210,500 | 0 | 605,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-21 | UBS AG | 42,000 | 0.48% | ▼ | -7,600 | 237 | 238 | 235 | 238 | 40,500 |
2024-08-15 | UBS AG | 49,600 | 0.57% | ▼ | -6,300 | 234 | 237 | 231 | 236 | 64,000 |
2024-08-09 | UBS AG | 55,900 | 0.65% | ▲ | 12,000 | 227 | 231 | 225 | 229 | 124,600 |
2024-08-06 | UBS AG | 43,900 | 0.51% | ▼ | -14,600 | 196 | 212 | 196 | 206 | 269,200 |
2024-08-05 | UBS AG | 58,500 | 0.68% | ▼ | 216 | 220 | 183 | 191 | 470,500 | |
2024-08-02 | UBS AG | 113,900 | 1.32% | ▲ | 8,500 | 234 | 239 | 228 | 232 | 233,500 |
2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 4,841 | 0.05% | ▼ | -43,500 | 254 | 255 | 249 | 250 | 206,700 |
2024-08-01 | UBS AG | 105,400 | 1.22% | ▲ | 254 | 255 | 249 | 250 | 206,700 | |
2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 48,341 | 0.56% | ▲ | 257 | 258 | 253 | 254 | 156,600 | |
2024-05-13 | MERRILL LYNCH INTERNATIONAL | 31,400 | 0.36% | ▼ | -21,100 | 268 | 268 | 257 | 261 | 151,100 |
2024-05-10 | MERRILL LYNCH INTERNATIONAL | 52,500 | 0.61% | ▲ | 25,300 | 255 | 259 | 254 | 256 | 52,300 |
2024-04-05 | XTX Markets Pte Ltd | 40,600 | 0.47% | ▼ | -9,800 | 251 | 257 | 251 | 256 | 88,500 |
2024-04-03 | XTX Markets Pte Ltd | 50,400 | 0.58% | ▲ | 263 | 263 | 257 | 257 | 153,000 | |
2024-03-05 | XTX Markets Pte Ltd | 42,600 | 0.49% | ▼ | -21,500 | 262 | 270 | 261 | 266 | 219,800 |
2024-03-04 | XTX Markets Pte Ltd | 64,100 | 0.74% | ▼ | -19,100 | 268 | 271 | 261 | 261 | 162,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2479 | 1 | 技術商社 株式会社ジェイテック | 2025-06-07 03:25:53 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-18 05:55:32 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:23 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:22 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:21 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:20 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:19 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:17 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:16 |
2479 | 2 | 技術商社 株式会社ジェイテック | 2024-06-14 09:56:15 |