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 | 1,211 | 1,212 | 1,211 | 1,212 | 800 | -3 | 100% | 100% | 62% | ▼▼ | 100% | 99% | 100% | 96% | 101% |
20250311 | 1,212 | 1,218 | 1,211 | 1,211 | 400 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 100% | 96% | 101% |
20250312 | 1,205 | 1,207 | 1,205 | 1,206 | 600 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
20250313 | 1,207 | 1,210 | 1,207 | 1,207 | 700 | 1 | 100% | 100% | 117% | ▲ | 99% | 100% | 100% | 95% | 100% |
20250314 | 1,210 | 1,210 | 1,203 | 1,203 | 1,200 | -4 | 100% | 99% | 171% | ▼ | 100% | 100% | 100% | 95% | 100% |
20250317 | 1,204 | 1,206 | 1,204 | 1,204 | 1,800 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 100% | 95% | 100% |
20250318 | 1,205 | 1,206 | 1,204 | 1,204 | 900 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 99% | 95% | 100% |
20250319 | 1,208 | 1,208 | 1,206 | 1,206 | 300 | 2 | 100% | 100% | 33% | ▲ | 100% | 99% | 98% | 95% | 100% |
20250321 | 1,210 | 1,210 | 1,204 | 1,209 | 2,400 | 3 | 100% | 100% | 800% | ▲▲ | 100% | 100% | 96% | 95% | 101% |
20250324 | 1,209 | 1,209 | 1,201 | 1,206 | 1,400 | -3 | 100% | 100% | 58% | ▼ | 100% | 100% | 96% | 95% | 100% |
20250325 | 1,207 | 1,207 | 1,202 | 1,202 | 1,600 | -4 | 100% | 100% | 114% | ▼▼ | 100% | 100% | 97% | 95% | 100% |
20250326 | 1,202 | 1,203 | 1,200 | 1,203 | 3,400 | 1 | 100% | 100% | 213% | ▲ | 100% | 100% | 97% | 95% | 100% |
20250327 | 1,203 | 1,209 | 1,199 | 1,200 | 2,200 | -3 | 100% | 100% | 65% | ▼ | 100% | 100% | 96% | 98% | 100% |
20250328 | 1,210 | 1,210 | 1,200 | 1,207 | 1,400 | 7 | 101% | 100% | 64% | ▲ | 100% | 99% | 96% | 99% | 101% |
20250331 | 1,207 | 1,207 | 1,199 | 1,202 | 2,900 | -5 | 100% | 100% | 207% | ▼ | 100% | 99% | 97% | 98% | 100% |
20250401 | 1,201 | 1,208 | 1,201 | 1,202 | 3,100 | 0 | 100% | 100% | 107% | -- | 100% | 96% | 96% | 98% | 100% |
20250402 | 1,206 | 1,208 | 1,201 | 1,205 | 400 | 3 | 100% | 100% | 13% | ▲ | 100% | 97% | 97% | 99% | 100% |
20250403 | 1,196 | 1,203 | 1,196 | 1,200 | 3,600 | -5 | 100% | 100% | 900% | ▼ | 99% | 96% | 97% | 99% | 100% |
20250404 | 1,196 | 1,208 | 1,150 | 1,188 | 6,400 | -12 | 99% | 99% | 178% | ▼▼ | 97% | 96% | 97% | 98% | 100% |
20250408 | 1,193 | 1,193 | 1,130 | 1,155 | 5,800 | -33 | 97% | 97% | 91% | ▼▼▼ | 100% | 99% | 101% | 95% | 100% |
20250409 | 1,160 | 1,165 | 1,150 | 1,157 | 4,100 | 2 | 100% | 100% | 71% | ▲ | 97% | 97% | 99% | 96% | 100% |
20250410 | 1,180 | 1,182 | 1,150 | 1,150 | 6,000 | -7 | 99% | 97% | 146% | ▼ | 99% | 101% | 102% | 95% | 100% |
20250411 | 1,148 | 1,151 | 1,140 | 1,141 | 2,800 | -9 | 99% | 99% | 47% | ▼▼ | 98% | 99% | 100% | 94% | 100% |
20250414 | 1,171 | 1,171 | 1,141 | 1,143 | 2,100 | 2 | 100% | 98% | 75% | ▲ | 100% | 101% | 103% | 95% | 100% |
20250415 | 1,144 | 1,170 | 1,143 | 1,143 | 2,300 | 0 | 100% | 100% | 110% | -- | 100% | 101% | 103% | 95% | 100% |
20250416 | 1,145 | 1,167 | 1,143 | 1,143 | 1,100 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 101% | 95% | 100% |
20250417 | 1,165 | 1,165 | 1,145 | 1,163 | 1,000 | 20 | 102% | 100% | 91% | ▲ | 99% | 100% | 102% | 96% | 102% |
20250418 | 1,161 | 1,178 | 1,145 | 1,153 | 2,600 | -10 | 99% | 99% | 260% | ▼ | 100% | 99% | 102% | 95% | 101% |
20250421 | 1,160 | 1,163 | 1,153 | 1,156 | 800 | 3 | 100% | 100% | 31% | ▲ | 101% | 100% | 103% | 96% | 101% |
20250422 | 1,152 | 1,166 | 1,152 | 1,159 | 800 | 3 | 100% | 101% | 100% | ▲▲ | 100% | 100% | 103% | 96% | 102% |
20250423 | 1,157 | 1,157 | 1,150 | 1,156 | 2,100 | -3 | 100% | 100% | 263% | ▼ | 99% | 100% | 103% | 96% | 101% |
20250424 | 1,155 | 1,155 | 1,149 | 1,149 | 600 | -7 | 99% | 99% | 29% | ▼▼ | 98% | 98% | 101% | 95% | 101% |
20250425 | 1,170 | 1,170 | 1,150 | 1,150 | 600 | 1 | 100% | 98% | 100% | ▲ | 100% | 100% | 103% | 95% | 101% |
20250428 | 1,150 | 1,173 | 1,150 | 1,151 | 1,200 | 1 | 100% | 100% | 200% | ▲▲ | 99% | 100% | 103% | 96% | 101% |
20250430 | 1,161 | 1,177 | 1,153 | 1,153 | 2,100 | 2 | 100% | 99% | 175% | ▲▲▲ | 99% | 101% | 104% | 96% | 101% |
20250501 | 1,157 | 1,173 | 1,151 | 1,151 | 1,500 | -2 | 100% | 99% | 71% | ▼ | 100% | 101% | 104% | 96% | 101% |
20250502 | 1,151 | 1,162 | 1,150 | 1,150 | 1,500 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 104% | 96% | 101% |
20250507 | 1,153 | 1,165 | 1,153 | 1,153 | 2,500 | 3 | 100% | 100% | 167% | ▲ | 101% | 102% | 104% | 97% | 101% |
20250508 | 1,153 | 1,163 | 1,152 | 1,163 | 3,600 | 10 | 101% | 101% | 144% | ▲▲ | 100% | 100% | 103% | 100% | 102% |
20250509 | 1,163 | 1,175 | 1,154 | 1,167 | 1,800 | 4 | 100% | 100% | 50% | ▲▲▲ | 99% | 99% | 102% | 100% | 102% |
20250512 | 1,173 | 1,174 | 1,160 | 1,160 | 1,400 | -7 | 99% | 99% | 78% | ▼ | 101% | 102% | 103% | 99% | 102% |
20250513 | 1,165 | 1,179 | 1,165 | 1,175 | 1,200 | 15 | 101% | 101% | 86% | ▲ | 98% | 101% | 102% | 100% | 103% |
20250514 | 1,175 | 1,175 | 1,156 | 1,156 | 1,300 | -19 | 98% | 98% | 108% | ▼ | 99% | 100% | 102% | 98% | 101% |
20250515 | 1,177 | 1,180 | 1,156 | 1,161 | 1,800 | 5 | 100% | 99% | 138% | ▲ | 100% | 102% | 103% | 99% | 102% |
20250516 | 1,165 | 1,166 | 1,165 | 1,166 | 700 | 5 | 100% | 100% | 39% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
20250519 | 1,188 | 1,188 | 1,186 | 1,186 | 1,900 | 20 | 102% | 100% | 271% | ▲▲▲ | 99% | 99% | 101% | 100% | 103% |
20250520 | 1,188 | 1,188 | 1,180 | 1,180 | 1,300 | -6 | 99% | 99% | 68% | ▼ | 99% | 100% | 101% | 99% | 103% |
20250521 | 1,188 | 1,188 | 1,177 | 1,177 | 800 | -3 | 100% | 99% | 62% | ▼▼ | 101% | 101% | 102% | 99% | 102% |
20250522 | 1,179 | 1,185 | 1,173 | 1,185 | 600 | 8 | 101% | 101% | 75% | ▲ | 100% | 102% | 102% | 100% | 103% |
20250523 | 1,172 | 1,188 | 1,172 | 1,173 | 700 | -12 | 99% | 100% | 117% | ▼ | 100% | 102% | 0% | 99% | 102% |
20250526 | 1,179 | 1,180 | 1,177 | 1,180 | 800 | 7 | 101% | 100% | 114% | ▲ | 100% | 101% | 0% | 99% | 103% |
20250527 | 1,187 | 1,187 | 1,182 | 1,185 | 1,200 | 5 | 100% | 100% | 150% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
20250528 | 1,191 | 1,191 | 1,186 | 1,190 | 2,400 | 5 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 0% | 100% | 103% |
20250529 | 1,192 | 1,193 | 1,186 | 1,192 | 1,500 | 2 | 100% | 100% | 63% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 104% |
20250530 | 1,192 | 1,199 | 1,191 | 1,199 | 800 | 7 | 101% | 101% | 53% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
20250602 | 1,200 | 1,202 | 1,200 | 1,200 | 1,700 | 1 | 100% | 100% | 213% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
20250603 | 1,200 | 1,204 | 1,200 | 1,200 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 0% | 0% | 100% | 104% |
20250604 | 1,200 | 1,200 | 1,197 | 1,197 | 1,800 | -3 | 100% | 100% | 257% | ▼ | 100% | 0% | 0% | 100% | 104% |
20250605 | 1,200 | 1,200 | 1,198 | 1,198 | 500 | 1 | 100% | 100% | 28% | ▲ | 100% | 0% | 0% | 100% | 104% |
20250606 | 1,203 | 1,204 | 1,198 | 1,198 | 700 | 0 | 100% | 100% | 140% | -- | % | % | % | 100% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 7,900 | 0 | 6,900 | 0 | 1,000 |
2025-05-23 | 0 | 7,900 | 0 | 6,900 | 0 | 1,000 |
2025-05-16 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
2025-05-09 | 0 | 8,100 | 0 | 6,900 | 0 | 1,200 |
2025-05-02 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
2025-04-25 | 0 | 8,100 | 0 | 6,900 | 0 | 1,200 |
2025-04-18 | 0 | 8,000 | 0 | 6,900 | 0 | 1,100 |
2025-04-11 | 0 | 8,300 | 0 | 6,900 | 0 | 1,400 |
2025-04-04 | 0 | 9,000 | 0 | 6,900 | 0 | 2,100 |
2025-03-28 | 0 | 15,800 | 0 | 13,500 | 0 | 2,300 |
2025-03-21 | 0 | 14,100 | 0 | 12,600 | 0 | 1,500 |
2025-03-14 | 0 | 14,000 | 0 | 12,400 | 0 | 1,600 |
2025-03-07 | 0 | 14,000 | 0 | 12,400 | 0 | 1,600 |
2025-02-28 | 0 | 11,100 | 0 | 9,700 | 0 | 1,400 |
2025-02-21 | 0 | 10,100 | 0 | 7,800 | 0 | 2,300 |
2025-02-14 | 0 | 11,500 | 0 | 8,200 | 0 | 3,300 |
2025-02-07 | 0 | 12,000 | 0 | 8,200 | 0 | 3,800 |
2025-01-31 | 0 | 11,900 | 0 | 8,400 | 0 | 3,500 |
2025-01-24 | 0 | 15,100 | 0 | 8,500 | 0 | 6,600 |
2025-01-17 | 0 | 11,700 | 0 | 8,300 | 0 | 3,400 |
2025-01-10 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
2024-12-27 | 0 | 15,800 | 0 | 8,600 | 0 | 7,200 |
2024-12-20 | 0 | 16,500 | 0 | 8,800 | 0 | 7,700 |
2024-12-13 | 0 | 13,600 | 0 | 9,600 | 0 | 4,000 |
2024-12-06 | 0 | 14,000 | 0 | 9,600 | 0 | 4,400 |
2024-11-29 | 0 | 12,600 | 0 | 8,800 | 0 | 3,800 |
2024-11-22 | 0 | 12,700 | 0 | 8,800 | 0 | 3,900 |
2024-11-15 | 0 | 12,700 | 0 | 8,600 | 0 | 4,100 |
2024-11-08 | 0 | 11,900 | 0 | 8,600 | 0 | 3,300 |
2024-11-01 | 0 | 11,700 | 0 | 8,600 | 0 | 3,100 |
2024-10-25 | 0 | 13,000 | 0 | 8,600 | 0 | 4,400 |
2024-10-18 | 0 | 13,800 | 0 | 8,900 | 0 | 4,900 |
2024-10-11 | 0 | 14,200 | 0 | 9,000 | 0 | 5,200 |
2024-10-04 | 0 | 11,900 | 0 | 9,100 | 0 | 2,800 |
2024-09-27 | 0 | 11,500 | 0 | 8,900 | 0 | 2,600 |
2024-09-20 | 0 | 12,000 | 0 | 9,400 | 0 | 2,600 |
2024-09-13 | 0 | 11,200 | 0 | 9,200 | 0 | 2,000 |
2024-09-06 | 0 | 10,700 | 0 | 8,600 | 0 | 2,100 |
2024-08-30 | 0 | 10,000 | 0 | 8,600 | 0 | 1,400 |
2024-08-23 | 0 | 9,700 | 0 | 8,000 | 0 | 1,700 |
2024-08-16 | 0 | 9,900 | 0 | 7,900 | 0 | 2,000 |
2024-08-09 | 0 | 10,000 | 0 | 8,000 | 0 | 2,000 |
2024-08-02 | 0 | 9,700 | 0 | 7,900 | 0 | 1,800 |
2024-07-26 | 0 | 9,900 | 0 | 8,800 | 0 | 1,100 |
2024-07-19 | 0 | 10,800 | 0 | 9,700 | 0 | 1,100 |
2024-07-12 | 0 | 10,900 | 0 | 9,800 | 0 | 1,100 |
2024-07-05 | 0 | 13,300 | 0 | 11,300 | 0 | 2,000 |
2024-06-28 | 0 | 13,500 | 0 | 11,800 | 0 | 1,700 |
2024-06-21 | 0 | 12,800 | 0 | 11,500 | 0 | 1,300 |
2024-06-14 | 0 | 12,900 | 0 | 11,600 | 0 | 1,300 |
2024-06-07 | 0 | 11,800 | 0 | 10,500 | 0 | 1,300 |
2024-05-31 | 0 | 12,400 | 0 | 10,700 | 0 | 1,700 |
2024-05-24 | 0 | 12,800 | 0 | 10,700 | 0 | 2,100 |
2024-05-17 | 0 | 12,100 | 0 | 10,200 | 0 | 1,900 |
2024-05-10 | 0 | 12,300 | 0 | 10,200 | 0 | 2,100 |
2024-05-02 | 0 | 13,100 | 0 | 11,200 | 0 | 1,900 |
2024-04-26 | 0 | 13,200 | 0 | 11,100 | 0 | 2,100 |
2024-04-19 | 0 | 11,900 | 0 | 9,800 | 0 | 2,100 |
2024-04-12 | 0 | 13,400 | 0 | 10,800 | 0 | 2,600 |
2024-04-05 | 0 | 17,000 | 0 | 12,500 | 0 | 4,500 |
2024-03-29 | 0 | 16,100 | 0 | 10,600 | 0 | 5,500 |
2024-03-22 | 0 | 16,400 | 0 | 10,800 | 0 | 5,600 |
2024-03-15 | 0 | 15,400 | 0 | 10,800 | 0 | 4,600 |
2024-03-08 | 0 | 15,200 | 0 | 10,400 | 0 | 4,800 |
2024-03-01 | 0 | 10,700 | 0 | 8,500 | 0 | 2,200 |
2024-02-22 | 0 | 8,400 | 0 | 8,000 | 0 | 400 |
2024-02-16 | 0 | 10,800 | 0 | 9,100 | 0 | 1,700 |
2024-02-09 | 0 | 14,700 | 0 | 10,700 | 0 | 4,000 |
2024-02-02 | 0 | 16,200 | 0 | 11,900 | 0 | 4,300 |
2024-01-26 | 0 | 18,300 | 0 | 13,500 | 0 | 4,800 |
2024-01-19 | 0 | 19,600 | 0 | 13,500 | 0 | 6,100 |
2024-01-12 | 0 | 24,500 | 0 | 14,200 | 0 | 10,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VCF3 | 360 | 2025-03-05 15:46 | タビオ株式会社 | 有限会社越智産業 | 訂正報告書(大量保有報告書・変更報告書) |
S100VCFM | 360 | 2025-03-05 15:44 | タビオ株式会社 | 越智ホールディングス株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100V5GE | 360 | 2025-01-29 15:50 | タビオ株式会社 | 有限会社越智産業 | 訂正報告書(大量保有報告書・変更報告書) |
S100V4UA | 350 | 2025-01-27 15:38 | タビオ株式会社 | 有限会社越智産業 | 変更報告書 |
S100V4C3 | 350 | 2025-01-27 15:31 | タビオ株式会社 | 越智ホールディングス株式会社 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2668 | 2 | むくみを改善して軽やかな脚にする一般医療器靴下 | 靴下屋公式通販 Tabio オンラインストア | 2025-02-28 11:29:37 |
2668 | 2 | AKIHIRO NISHINO × Tabio MEN ( 062142373 ) | 靴下屋公式通販 Tabio オンラインストア | 2024-12-01 17:29:40 |
2668 | 2 | AKIHIRO NISHINO × Tabio MEN | 靴下屋公式通販 Tabio オンラインストア | 2024-11-26 17:30:03 |
2668 | 2 | 新生活応援フェア | 靴下屋公式通販 Tabio オンラインストア | 2024-06-15 06:48:02 |
2668 | 3 | Tabioオンラインストア システムメンテナンスのお知らせ - Tabio(タビオ) | 2025-03-11 12:29:38 |
2668 | 3 | 棚卸による発送業務停止のお知らせ - Tabio(タビオ) | 2025-02-17 20:29:25 |
2668 | 3 | Tabioオンラインストア送料無料キャンペーンを開催 - Tabio(タビオ) | 2025-02-13 23:29:49 |
2668 | 3 | 大雪による配送への影響について - Tabio(タビオ) | 2025-02-04 17:29:28 |
2668 | 3 | TABIO SPORTS一部商品の価格改定による旧価格での販売終了のお知らせ - Tabio(タビオ) | 2025-01-31 19:29:49 |
2668 | 3 | 日本海側における降雪による配送への影響について - Tabio(タビオ) | 2025-01-10 14:30:13 |