| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 771 | 771 | 770 | 770 | 400 | -1 | 100% | 100% | 80% | ▼▼ | 98% | 102% | 104% | 99% | 101% |
| 20240925 | 770 | 770 | 754 | 758 | 1,000 | -12 | 98% | 98% | 250% | ▼▼▼ | 101% | 104% | 106% | 97% | 100% |
| 20240926 | 756 | 760 | 744 | 760 | 2,000 | 2 | 100% | 101% | 200% | ▲ | 100% | 103% | 105% | 97% | 100% |
| 20240927 | 761 | 772 | 760 | 760 | 1,200 | 0 | 100% | 100% | 60% | -- | 101% | 102% | 104% | 97% | 100% |
| 20240930 | 772 | 789 | 761 | 781 | 12,500 | 21 | 103% | 101% | 1042% | ▲ | 101% | 101% | 102% | 100% | 103% |
| 20241001 | 781 | 797 | 781 | 789 | 6,900 | 8 | 101% | 101% | 55% | ▲▲ | 100% | 103% | 104% | 100% | 104% |
| 20241002 | 768 | 794 | 766 | 766 | 2,700 | -23 | 97% | 100% | 39% | ▼ | 103% | 103% | 103% | 97% | 101% |
| 20241003 | 766 | 786 | 766 | 786 | 700 | 20 | 103% | 103% | 26% | ▲ | 100% | 101% | 100% | 100% | 104% |
| 20241004 | 786 | 786 | 785 | 785 | 200 | -1 | 100% | 100% | 29% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241007 | 785 | 789 | 775 | 788 | 10,000 | 3 | 100% | 100% | 5000% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20241008 | 788 | 790 | 788 | 790 | 1,900 | 2 | 100% | 100% | 19% | ▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241009 | 787 | 790 | 786 | 790 | 1,300 | 0 | 100% | 100% | 68% | -- | 103% | 104% | 102% | 100% | 104% |
| 20241011 | 766 | 789 | 766 | 789 | 400 | -1 | 100% | 103% | 31% | ▼ | 100% | 101% | 99% | 100% | 104% |
| 20241015 | 789 | 789 | 789 | 789 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 100% | 100% | 104% |
| 20241016 | 780 | 780 | 780 | 780 | 100 | -9 | 99% | 100% | 100% | ▼ | 103% | 102% | 102% | 99% | 103% |
| 20241017 | 768 | 790 | 768 | 789 | 800 | 9 | 101% | 103% | 800% | ▲ | 103% | 101% | 100% | 100% | 104% |
| 20241018 | 774 | 800 | 774 | 800 | 5,200 | 11 | 101% | 103% | 650% | ▲▲ | 100% | 99% | 98% | 100% | 106% |
| 20241021 | 788 | 789 | 785 | 789 | 1,100 | -11 | 99% | 100% | 21% | ▼ | 99% | 98% | 98% | 99% | 104% |
| 20241022 | 786 | 790 | 775 | 782 | 1,200 | -7 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 99% | 98% | 103% |
| 20241023 | 780 | 783 | 780 | 783 | 700 | 1 | 100% | 100% | 58% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20241024 | 783 | 783 | 780 | 780 | 200 | -3 | 100% | 100% | 29% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20241025 | 780 | 797 | 770 | 774 | 10,600 | -6 | 99% | 99% | 5300% | ▼▼ | 99% | 101% | 100% | 97% | 102% |
| 20241028 | 774 | 782 | 764 | 764 | 8,900 | -10 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241029 | 769 | 770 | 769 | 770 | 200 | 6 | 101% | 100% | 2% | ▲ | 101% | 99% | 100% | 96% | 101% |
| 20241030 | 770 | 778 | 769 | 778 | 300 | 8 | 101% | 101% | 150% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241031 | 780 | 780 | 780 | 780 | 100 | 2 | 100% | 100% | 33% | ▲▲▲ | 100% | 100% | 100% | 98% | 102% |
| 20241101 | 770 | 771 | 761 | 771 | 1,400 | -9 | 99% | 100% | 1400% | ▼ | 99% | 100% | 100% | 96% | 101% |
| 20241105 | 770 | 771 | 759 | 759 | 700 | -12 | 98% | 99% | 50% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20241106 | 753 | 753 | 753 | 753 | 200 | -6 | 99% | 100% | 29% | ▼▼▼ | 103% | 102% | 102% | 94% | 100% |
| 20241107 | 750 | 774 | 745 | 771 | 1,100 | 18 | 102% | 103% | 550% | ▲ | 100% | 100% | 99% | 96% | 102% |
| 20241108 | 770 | 770 | 768 | 768 | 200 | -3 | 100% | 100% | 18% | ▼ | 100% | 102% | 101% | 96% | 102% |
| 20241112 | 753 | 754 | 753 | 754 | 200 | -14 | 98% | 100% | 100% | ▼▼ | 100% | 101% | 100% | 94% | 100% |
| 20241113 | 765 | 765 | 753 | 765 | 400 | 11 | 101% | 100% | 200% | ▲ | 100% | 103% | 102% | 96% | 102% |
| 20241114 | 750 | 750 | 750 | 750 | 100 | -15 | 98% | 100% | 25% | ▼ | 103% | 103% | 102% | 94% | 100% |
| 20241115 | 750 | 771 | 749 | 771 | 2,700 | 21 | 103% | 103% | 2700% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20241118 | 770 | 771 | 770 | 771 | 400 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 99% | 96% | 103% |
| 20241119 | 769 | 769 | 769 | 769 | 100 | -2 | 100% | 100% | 25% | ▼ | 99% | 100% | 99% | 97% | 103% |
| 20241120 | 764 | 764 | 760 | 760 | 200 | -9 | 99% | 99% | 200% | ▼▼ | 103% | 102% | 101% | 97% | 101% |
| 20241122 | 752 | 771 | 752 | 771 | 1,400 | 11 | 101% | 103% | 700% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20241125 | 767 | 768 | 756 | 766 | 700 | -5 | 99% | 100% | 50% | ▼ | 100% | 100% | 98% | 98% | 102% |
| 20241126 | 765 | 765 | 765 | 765 | 700 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 98% | 98% | 102% |
| 20241127 | 764 | 764 | 764 | 764 | 100 | -1 | 100% | 100% | 14% | ▼▼▼ | 100% | 100% | 99% | 98% | 102% |
| 20241128 | 763 | 763 | 763 | 763 | 100 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 98% | 99% | 98% | 102% |
| 20241129 | 763 | 763 | 763 | 763 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 101% | 99% | 98% | 102% |
| 20241202 | 750 | 771 | 749 | 762 | 1,100 | -1 | 100% | 102% | 1100% | ▼ | 102% | 101% | 98% | 98% | 102% |
| 20241203 | 747 | 768 | 747 | 762 | 2,400 | 0 | 100% | 102% | 218% | -- | 100% | 101% | 0% | 99% | 102% |
| 20241204 | 747 | 750 | 743 | 750 | 700 | -12 | 98% | 100% | 29% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241205 | 744 | 744 | 744 | 744 | 100 | -6 | 99% | 100% | 14% | ▼▼ | 102% | 101% | 0% | 96% | 100% |
| 20241209 | 744 | 760 | 744 | 758 | 1,000 | 14 | 102% | 102% | 1000% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241210 | 757 | 757 | 757 | 757 | 100 | -1 | 100% | 100% | 10% | ▼ | 96% | 99% | 0% | 98% | 102% |
| 20241211 | 757 | 758 | 730 | 730 | 5,300 | -27 | 96% | 96% | 5300% | ▼▼ | 102% | 101% | 0% | 95% | 100% |
| 20241212 | 735 | 749 | 720 | 749 | 1,000 | 19 | 103% | 102% | 19% | ▲ | 100% | 98% | 0% | 97% | 103% |
| 20241216 | 752 | 752 | 752 | 752 | 100 | 3 | 100% | 100% | 10% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241217 | 752 | 752 | 752 | 752 | 1,900 | 0 | 100% | 100% | 1900% | -- | 100% | 0% | 0% | 98% | 103% |
| 20241219 | 737 | 740 | 722 | 740 | 400 | -12 | 98% | 100% | 21% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20241220 | 725 | 735 | 725 | 735 | 900 | -5 | 99% | 101% | 225% | ▼▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100ULRP | 350 | 2024-11-05 15:54 | 株式会社タウンニュース社 | 光通信株式会社 | 変更報告書 |
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 |