| 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 | 706 | 719 | 700 | 719 | 1,500 | 11 | 102% | 102% | 75% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20250312 | 724 | 724 | 724 | 724 | 100 | 5 | 101% | 100% | 7% | ▲▲ | 100% | 99% | 101% | 98% | 104% |
| 20250313 | 724 | 724 | 724 | 724 | 100 | 0 | 100% | 100% | 100% | -- | 100% | 98% | 101% | 98% | 104% |
| 20250317 | 723 | 724 | 723 | 723 | 700 | -1 | 100% | 100% | 700% | ▼ | 100% | 99% | 102% | 98% | 104% |
| 20250318 | 721 | 721 | 720 | 720 | 200 | -3 | 100% | 100% | 29% | ▼▼ | 100% | 98% | 102% | 98% | 104% |
| 20250319 | 720 | 720 | 718 | 718 | 1,000 | -2 | 100% | 100% | 500% | ▼▼▼ | 99% | 100% | 103% | 98% | 104% |
| 20250321 | 710 | 710 | 702 | 704 | 3,300 | -14 | 98% | 99% | 330% | ▼▼▼▼ | 101% | 101% | 104% | 97% | 102% |
| 20250324 | 704 | 718 | 704 | 712 | 500 | 8 | 101% | 101% | 15% | ▲ | 99% | 100% | 103% | 98% | 103% |
| 20250325 | 711 | 711 | 705 | 705 | 200 | -7 | 99% | 99% | 40% | ▼ | 98% | 99% | 102% | 97% | 102% |
| 20250326 | 716 | 716 | 700 | 705 | 5,100 | 0 | 100% | 98% | 2550% | -- | 101% | 101% | 103% | 97% | 100% |
| 20250327 | 707 | 713 | 707 | 713 | 700 | 8 | 101% | 101% | 14% | ▲ | 101% | 101% | 103% | 98% | 101% |
| 20250328 | 702 | 709 | 702 | 709 | 1,800 | -4 | 99% | 101% | 257% | ▼ | 100% | 100% | 103% | 98% | 101% |
| 20250331 | 708 | 710 | 701 | 710 | 1,000 | 1 | 100% | 100% | 56% | ▲ | 100% | 103% | 102% | 98% | 101% |
| 20250401 | 710 | 711 | 705 | 711 | 700 | 1 | 100% | 100% | 70% | ▲▲ | 100% | 104% | 103% | 98% | 101% |
| 20250402 | 704 | 704 | 704 | 704 | 100 | -7 | 99% | 100% | 14% | ▼ | 101% | 104% | 104% | 97% | 100% |
| 20250403 | 701 | 711 | 701 | 711 | 2,100 | 7 | 101% | 101% | 2100% | ▲ | 101% | 104% | 104% | 98% | 101% |
| 20250404 | 701 | 715 | 695 | 705 | 2,800 | -6 | 99% | 101% | 133% | ▼ | 106% | 105% | 105% | 97% | 100% |
| 20250408 | 693 | 755 | 693 | 733 | 25,600 | 28 | 104% | 106% | 914% | ▲ | 98% | 98% | 100% | 100% | 104% |
| 20250409 | 732 | 732 | 696 | 715 | 4,100 | -18 | 98% | 98% | 16% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20250410 | 730 | 730 | 730 | 730 | 100 | 15 | 102% | 100% | 2% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250411 | 725 | 725 | 725 | 725 | 200 | -5 | 99% | 100% | 200% | ▼ | 100% | 102% | 104% | 99% | 103% |
| 20250414 | 712 | 730 | 712 | 715 | 800 | -10 | 99% | 100% | 400% | ▼▼ | 100% | 100% | 103% | 98% | 102% |
| 20250416 | 716 | 716 | 715 | 715 | 800 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 101% | 98% | 102% |
| 20250417 | 730 | 774 | 705 | 723 | 6,300 | 8 | 101% | 99% | 788% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250418 | 724 | 724 | 724 | 724 | 200 | 1 | 100% | 100% | 3% | ▲▲ | 98% | 99% | 101% | 99% | 103% |
| 20250421 | 730 | 773 | 710 | 712 | 10,700 | -12 | 98% | 98% | 5350% | ▼ | 101% | 102% | 103% | 97% | 101% |
| 20250422 | 713 | 722 | 713 | 717 | 600 | 5 | 101% | 101% | 6% | ▲ | 100% | 98% | 102% | 98% | 102% |
| 20250423 | 721 | 721 | 721 | 721 | 200 | 4 | 101% | 100% | 33% | ▲▲ | 99% | 99% | 101% | 98% | 102% |
| 20250424 | 721 | 725 | 712 | 713 | 1,400 | -8 | 99% | 99% | 700% | ▼ | 102% | 100% | 100% | 97% | 101% |
| 20250425 | 715 | 749 | 715 | 726 | 2,500 | 13 | 102% | 102% | 179% | ▲ | 97% | 99% | 99% | 99% | 103% |
| 20250428 | 726 | 726 | 707 | 707 | 3,400 | -19 | 97% | 97% | 136% | ▼ | 100% | 102% | 101% | 96% | 100% |
| 20250430 | 707 | 707 | 707 | 707 | 400 | 0 | 100% | 100% | 12% | -- | 100% | 102% | 100% | 96% | 100% |
| 20250501 | 718 | 718 | 707 | 717 | 500 | 10 | 101% | 100% | 125% | ▲ | 100% | 103% | 100% | 98% | 102% |
| 20250502 | 717 | 717 | 710 | 716 | 1,100 | -1 | 100% | 100% | 220% | ▼ | 101% | 104% | 101% | 98% | 102% |
| 20250507 | 710 | 715 | 710 | 715 | 200 | -1 | 100% | 101% | 18% | ▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20250508 | 719 | 720 | 719 | 720 | 1,000 | 5 | 101% | 100% | 500% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20250509 | 735 | 736 | 724 | 735 | 1,200 | 15 | 102% | 100% | 120% | ▲▲ | 99% | 96% | 95% | 100% | 104% |
| 20250512 | 745 | 745 | 735 | 737 | 1,400 | 2 | 100% | 99% | 117% | ▲▲▲ | 100% | 99% | 97% | 100% | 104% |
| 20250513 | 725 | 725 | 725 | 725 | 300 | -12 | 98% | 100% | 21% | ▼ | 98% | 99% | 97% | 98% | 103% |
| 20250514 | 725 | 725 | 709 | 709 | 1,300 | -16 | 98% | 98% | 433% | ▼▼ | 100% | 99% | 98% | 96% | 100% |
| 20250515 | 720 | 720 | 717 | 717 | 200 | 8 | 101% | 100% | 15% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20250516 | 711 | 711 | 711 | 711 | 100 | -6 | 99% | 100% | 50% | ▼ | 101% | 101% | 99% | 96% | 101% |
| 20250520 | 713 | 717 | 705 | 717 | 1,800 | 6 | 101% | 101% | 1800% | ▲ | 96% | 98% | 96% | 97% | 101% |
| 20250521 | 731 | 731 | 700 | 700 | 5,500 | -17 | 98% | 96% | 306% | ▼ | 101% | 101% | 99% | 95% | 100% |
| 20250522 | 703 | 717 | 703 | 712 | 3,000 | 12 | 102% | 101% | 55% | ▲ | 99% | 100% | 99% | 97% | 102% |
| 20250523 | 705 | 711 | 701 | 701 | 2,500 | -11 | 98% | 99% | 83% | ▼ | 102% | 101% | 0% | 95% | 100% |
| 20250526 | 701 | 717 | 701 | 717 | 3,000 | 16 | 102% | 102% | 120% | ▲ | 101% | 100% | 0% | 97% | 102% |
| 20250527 | 704 | 717 | 703 | 711 | 2,100 | -6 | 99% | 101% | 70% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20250528 | 710 | 717 | 700 | 701 | 2,800 | -10 | 99% | 99% | 133% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20250529 | 701 | 705 | 700 | 705 | 3,700 | 4 | 101% | 101% | 132% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250530 | 702 | 706 | 697 | 704 | 2,600 | -1 | 100% | 100% | 70% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250602 | 704 | 706 | 690 | 701 | 4,100 | -3 | 100% | 100% | 158% | ▼▼ | 102% | 101% | 0% | 95% | 100% |
| 20250603 | 688 | 703 | 685 | 703 | 6,000 | 2 | 100% | 102% | 146% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20250604 | 699 | 703 | 682 | 699 | 6,200 | -4 | 99% | 100% | 103% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20250605 | 690 | 699 | 690 | 699 | 400 | 0 | 100% | 101% | 6% | -- | 100% | 0% | 0% | 95% | 100% |
| 20250606 | 696 | 700 | 692 | 697 | 1,500 | -2 | 100% | 100% | 375% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 4,300 | 0 | 2,300 | 0 | 2,000 |
| 2025-05-23 | 0 | 4,500 | 0 | 1,800 | 0 | 2,700 |
| 2025-05-16 | 0 | 4,000 | 0 | 1,800 | 0 | 2,200 |
| 2025-05-09 | 0 | 3,800 | 0 | 1,800 | 0 | 2,000 |
| 2025-05-02 | 0 | 3,900 | 0 | 1,800 | 0 | 2,100 |
| 2025-04-25 | 200 | 3,900 | 200 | 1,800 | 0 | 2,100 |
| 2025-04-18 | 0 | 3,300 | 0 | 1,800 | 0 | 1,500 |
| 2025-04-11 | 0 | 4,600 | 0 | 1,800 | 0 | 2,800 |
| 2025-04-04 | 0 | 5,400 | 0 | 1,800 | 0 | 3,600 |
| 2025-03-28 | 0 | 5,500 | 0 | 1,800 | 0 | 3,700 |
| 2025-03-21 | 0 | 5,500 | 0 | 1,900 | 0 | 3,600 |
| 2025-03-14 | 0 | 5,400 | 0 | 1,800 | 0 | 3,600 |
| 2025-03-07 | 0 | 5,900 | 0 | 1,800 | 0 | 4,100 |
| 2025-02-28 | 0 | 5,600 | 0 | 1,800 | 0 | 3,800 |
| 2025-02-21 | 0 | 5,900 | 0 | 1,800 | 0 | 4,100 |
| 2025-02-14 | 0 | 13,600 | 0 | 9,600 | 0 | 4,000 |
| 2025-02-07 | 0 | 14,000 | 0 | 9,600 | 0 | 4,400 |
| 2025-01-31 | 0 | 18,100 | 0 | 12,700 | 0 | 5,400 |
| 2025-01-24 | 0 | 13,500 | 0 | 9,600 | 0 | 3,900 |
| 2025-01-17 | 0 | 13,500 | 0 | 9,600 | 0 | 3,900 |
| 2025-01-10 | 0 | 13,600 | 0 | 9,600 | 0 | 4,000 |
| 2024-12-27 | 0 | 12,500 | 0 | 9,600 | 0 | 2,900 |
| 2024-12-20 | 100 | 12,800 | 0 | 9,600 | 100 | 3,200 |
| 2024-12-13 | 100 | 12,700 | 0 | 9,600 | 100 | 3,100 |
| 2024-12-06 | 100 | 12,300 | 0 | 9,600 | 100 | 2,700 |
| 2024-11-29 | 100 | 12,000 | 0 | 9,600 | 100 | 2,400 |
| 2024-11-22 | 100 | 12,400 | 0 | 9,900 | 100 | 2,500 |
| 2024-11-15 | 200 | 12,800 | 0 | 10,300 | 200 | 2,500 |
| 2024-11-08 | 200 | 12,300 | 0 | 10,300 | 200 | 2,000 |
| 2024-11-01 | 700 | 12,200 | 0 | 9,800 | 700 | 2,400 |
| 2024-10-25 | 1,700 | 14,200 | 0 | 11,000 | 1,700 | 3,200 |
| 2024-10-18 | 400 | 11,100 | 0 | 9,600 | 400 | 1,500 |
| 2024-10-11 | 200 | 11,800 | 0 | 9,600 | 200 | 2,200 |
| 2024-10-04 | 0 | 14,800 | 0 | 11,600 | 0 | 3,200 |
| 2024-09-27 | 0 | 21,000 | 0 | 12,000 | 0 | 9,000 |
| 2024-09-20 | 600 | 20,700 | 0 | 11,700 | 600 | 9,000 |
| 2024-09-13 | 1,800 | 23,000 | 0 | 11,700 | 1,800 | 11,300 |
| 2024-09-06 | 1,700 | 23,000 | 0 | 12,000 | 1,700 | 11,000 |
| 2024-08-30 | 2,300 | 22,600 | 0 | 11,600 | 2,300 | 11,000 |
| 2024-08-23 | 4,300 | 22,700 | 0 | 12,100 | 4,300 | 10,600 |
| 2024-08-16 | 100 | 21,000 | 0 | 11,700 | 100 | 9,300 |
| 2024-08-09 | 100 | 20,700 | 0 | 11,500 | 100 | 9,200 |
| 2024-08-02 | 400 | 26,600 | 0 | 11,800 | 400 | 14,800 |
| 2024-07-26 | 800 | 28,300 | 0 | 11,800 | 800 | 16,500 |
| 2024-07-19 | 900 | 28,700 | 0 | 11,800 | 900 | 16,900 |
| 2024-07-12 | 800 | 28,700 | 0 | 11,800 | 800 | 16,900 |
| 2024-07-05 | 800 | 29,500 | 0 | 11,800 | 800 | 17,700 |
| 2024-06-28 | 900 | 29,800 | 0 | 11,800 | 900 | 18,000 |
| 2024-06-21 | 200 | 32,500 | 0 | 11,900 | 200 | 20,600 |
| 2024-06-14 | 100 | 34,700 | 0 | 11,900 | 100 | 22,800 |
| 2024-06-07 | 0 | 33,700 | 0 | 11,900 | 0 | 21,800 |
| 2024-05-31 | 0 | 33,600 | 0 | 11,900 | 0 | 21,700 |
| 2024-05-24 | 500 | 34,400 | 0 | 11,900 | 500 | 22,500 |
| 2024-05-17 | 1,700 | 33,200 | 0 | 12,800 | 1,700 | 20,400 |
| 2024-05-10 | 1,700 | 34,600 | 0 | 12,800 | 1,700 | 21,800 |
| 2024-05-02 | 1,600 | 35,300 | 0 | 12,800 | 1,600 | 22,500 |
| 2024-04-26 | 2,100 | 36,000 | 0 | 12,800 | 2,100 | 23,200 |
| 2024-04-19 | 1,600 | 36,700 | 0 | 13,000 | 1,600 | 23,700 |
| 2024-04-12 | 1,400 | 36,100 | 0 | 12,300 | 1,400 | 23,800 |
| 2024-04-05 | 1,400 | 32,100 | 0 | 12,300 | 1,400 | 19,800 |
| 2024-03-29 | 1,500 | 33,800 | 0 | 13,600 | 1,500 | 20,200 |
| 2024-03-22 | 1,400 | 30,600 | 0 | 12,600 | 1,400 | 18,000 |
| 2024-03-15 | 1,400 | 31,400 | 0 | 12,500 | 1,400 | 18,900 |
| 2024-03-08 | 1,300 | 31,000 | 0 | 12,200 | 1,300 | 18,800 |
| 2024-03-01 | 1,400 | 37,700 | 0 | 17,800 | 1,400 | 19,900 |
| 2024-02-22 | 3,900 | 40,700 | 0 | 19,400 | 3,900 | 21,300 |
| 2024-02-16 | 3,400 | 32,800 | 0 | 13,200 | 3,400 | 19,600 |
| 2024-02-09 | 3,400 | 37,500 | 0 | 16,200 | 3,400 | 21,300 |
| 2024-02-02 | 3,500 | 26,800 | 0 | 6,800 | 3,500 | 20,000 |
| 2024-01-26 | 13,000 | 18,200 | 0 | 6,900 | 13,000 | 11,300 |
| 2024-01-19 | 2,000 | 7,400 | 0 | 800 | 2,000 | 6,600 |
| 2024-01-12 | 2,200 | 5,900 | 0 | 500 | 2,200 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250425 | 15:30 | タウンニュース | 2025年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20250131 | 15:30 | タウンニュース | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241216 | 10:00 | タウンニュース | 中期経営計画の策定に関するお知らせ |
| 20241025 | 15:00 | タウンニュース | 2025年6月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 15:00 | タウンニュース | 剰余金の配当に関するお知らせ |
| 20240809 | 15:00 | タウンニュース | 2024年6月期 決算短信[日本基準]（非連結） |
| 20240426 | 15:00 | タウンニュース | 2024年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240126 | 15:00 | タウンニュース | 2024年6月期 第2四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2481 | 2 | BENIRINGOとビーチクリーン 石のペイントも | 茅ヶ崎・寒川 | タウンニュース | 2024-10-04 09:28:32 |
| 2481 | 2 | 【奥湯河原温泉・山翠楼SANSUIROU】2024年秋の山翠楼おもてなし夕食膳 | PR TIMES（プレスリリース） | タウンニュース | 神奈川県全域・東京多摩地域の地域情報紙 | 2024-09-23 13:28:58 |
| 2481 | 2 | 【TGI フライデーズ】フレアバーテンダーの未来を彩る！『JAPAN FLAIR DREAM GAME High-Five 2024』 初代チャンピオン ABI 安孫子 優 監修のカクテルが新登場！ | 2024-07-24 08:29:10 |
| 2481 | 2 | 「不動産投資用物件と自宅との距離は？」-不動産投資家にアンケート！ | PR TIMES（プレスリリース） | タウンニュース | 神奈川県全域・東京多摩地域の地域情報紙 | 2024-07-22 05:29:05 |
| 2481 | 2 | 横須賀しょうぶ園ホームページ | 6月、約14万株のハナショウブが咲き乱れます。 | 2024-07-20 15:29:11 |
| 2481 | 2 | 第３回 高専GIRLS SDGs × Technology Contest（高専GCON2024）高専生の活動やキャリアを支援する「オリエンテーション動画」公開をスタート | PR TIMES（プレス | 2024-07-17 11:27:56 |
| 2481 | 2 | 【奥湯河原温泉 山翠楼SANSUIROU】文豪たちと避暑地を味わってみませんか？～2024年 夏の山翠楼おもてなし夕食膳～ | PR TIMES（プレスリリース） | タウンニュース | 神奈川県全域 | 2024-07-01 10:28:50 |
| 2481 | 2 | 薬剤師 | IMSの仕事 | 株式会社イノベイションオブメディカルサービス 採用情報 | 2024-06-30 08:29:04 |
| 2481 | 2 | IRニュース一覧 | タウンニュース | 神奈川県全域・東京多摩地域の地域情報紙 | 2024-06-18 11:05:01 |
| 2481 | 2 | 電子公告 | タウンニュース | 神奈川県全域・東京多摩地域の地域情報紙 | 2024-06-18 11:05:00 |