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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 2,065 | 2,123 | 2,050 | 2,122 | 508,900 | 66 | 103% | 103% | 232% | ▲▲▲ | 102% | 102% | 108% | 94% | 105% |
20240712 | 2,117 | 2,162 | 2,097 | 2,150 | 372,200 | 28 | 101% | 102% | 73% | ▲▲▲▲ | 98% | 100% | 98% | 96% | 106% |
20240716 | 2,165 | 2,172 | 2,119 | 2,120 | 237,400 | -30 | 99% | 98% | 64% | ▼ | 100% | 102% | 100% | 94% | 105% |
20240717 | 2,130 | 2,134 | 2,101 | 2,130 | 262,500 | 10 | 100% | 100% | 111% | ▲ | 101% | 103% | 100% | 95% | 105% |
20240718 | 2,131 | 2,170 | 2,130 | 2,154 | 259,200 | 24 | 101% | 101% | 99% | ▲▲ | 99% | 103% | 100% | 96% | 107% |
20240719 | 2,160 | 2,160 | 2,120 | 2,136 | 283,600 | -18 | 99% | 99% | 109% | ▼ | 101% | 104% | 101% | 95% | 106% |
20240722 | 2,136 | 2,179 | 2,126 | 2,156 | 237,700 | 20 | 101% | 101% | 84% | ▲ | 101% | 105% | 101% | 96% | 107% |
20240723 | 2,168 | 2,204 | 2,168 | 2,182 | 211,300 | 26 | 101% | 101% | 89% | ▲▲ | 100% | 104% | 100% | 97% | 108% |
20240724 | 2,189 | 2,225 | 2,182 | 2,187 | 237,100 | 5 | 100% | 100% | 112% | ▲▲▲ | 103% | 99% | 101% | 97% | 108% |
20240725 | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 | 34 | 102% | 103% | 166% | ▲▲▲▲ | 100% | 95% | 98% | 100% | 110% |
20240726 | 2,231 | 2,246 | 2,212 | 2,223 | 272,400 | 2 | 100% | 100% | 69% | ▲▲▲▲▲ | 103% | 94% | 98% | 100% | 110% |
20240729 | 2,215 | 2,282 | 2,210 | 2,277 | 250,400 | 54 | 102% | 103% | 92% | ▲▲▲▲▲▲ | 96% | 94% | 99% | 100% | 113% |
20240730 | 2,190 | 2,190 | 2,078 | 2,112 | 820,200 | -165 | 93% | 96% | 328% | ▼ | 100% | 97% | 102% | 93% | 105% |
20240731 | 2,131 | 2,139 | 2,096 | 2,129 | 264,200 | 17 | 101% | 100% | 32% | ▲ | 97% | 96% | 101% | 94% | 105% |
20240801 | 2,148 | 2,159 | 2,093 | 2,093 | 315,600 | -36 | 98% | 97% | 119% | ▼ | 100% | 102% | 106% | 92% | 104% |
20240802 | 2,058 | 2,097 | 2,037 | 2,060 | 328,800 | -33 | 98% | 100% | 104% | ▼▼ | 96% | 103% | 106% | 90% | 102% |
20240805 | 2,060 | 2,076 | 1,954 | 1,972 | 389,900 | -88 | 96% | 96% | 119% | ▼▼▼ | 100% | 103% | 105% | 87% | 100% |
20240806 | 2,062 | 2,079 | 2,013 | 2,071 | 405,200 | 99 | 105% | 100% | 104% | ▲ | 99% | 103% | 105% | 91% | 105% |
20240807 | 2,071 | 2,116 | 2,051 | 2,051 | 255,500 | -20 | 99% | 99% | 63% | ▼ | 103% | 105% | 106% | 90% | 104% |
20240808 | 2,036 | 2,129 | 2,027 | 2,090 | 331,600 | 39 | 102% | 103% | 130% | ▲ | 100% | 102% | 102% | 92% | 106% |
20240809 | 2,115 | 2,145 | 2,094 | 2,118 | 228,100 | 28 | 101% | 100% | 69% | ▲▲ | 99% | 102% | 102% | 93% | 107% |
20240813 | 2,112 | 2,112 | 2,080 | 2,097 | 228,500 | -21 | 99% | 99% | 100% | ▼ | 103% | 105% | 104% | 92% | 106% |
20240814 | 2,075 | 2,131 | 2,069 | 2,130 | 291,800 | 33 | 102% | 103% | 128% | ▲ | 100% | 102% | 101% | 94% | 108% |
20240815 | 2,130 | 2,165 | 2,101 | 2,128 | 176,400 | -2 | 100% | 100% | 60% | ▼ | 101% | 101% | 100% | 93% | 108% |
20240816 | 2,150 | 2,165 | 2,133 | 2,164 | 142,300 | 36 | 102% | 101% | 81% | ▲ | 99% | 101% | 100% | 95% | 110% |
20240819 | 2,155 | 2,159 | 2,127 | 2,144 | 116,600 | -20 | 99% | 99% | 82% | ▼ | 102% | 102% | 101% | 94% | 109% |
20240820 | 2,126 | 2,186 | 2,125 | 2,179 | 119,900 | 35 | 102% | 102% | 103% | ▲ | 99% | 99% | 98% | 96% | 110% |
20240821 | 2,171 | 2,179 | 2,152 | 2,152 | 90,600 | -27 | 99% | 99% | 76% | ▼ | 101% | 100% | 98% | 95% | 109% |
20240822 | 2,152 | 2,186 | 2,152 | 2,172 | 143,000 | 20 | 101% | 101% | 158% | ▲ | 100% | 98% | 98% | 95% | 110% |
20240823 | 2,171 | 2,176 | 2,145 | 2,161 | 219,500 | -11 | 99% | 100% | 153% | ▼ | 99% | 98% | 98% | 95% | 110% |
20240826 | 2,166 | 2,170 | 2,135 | 2,145 | 140,100 | -16 | 99% | 99% | 64% | ▼▼ | 100% | 99% | 99% | 94% | 109% |
20240827 | 2,143 | 2,161 | 2,141 | 2,150 | 109,500 | 5 | 100% | 100% | 78% | ▲ | 101% | 102% | 102% | 99% | 109% |
20240828 | 2,121 | 2,151 | 2,118 | 2,137 | 212,600 | -13 | 99% | 101% | 194% | ▼ | 100% | 101% | 103% | 98% | 108% |
20240829 | 2,124 | 2,149 | 2,097 | 2,120 | 211,500 | -17 | 99% | 100% | 99% | ▼▼ | 102% | 101% | 106% | 97% | 108% |
20240830 | 2,070 | 2,130 | 2,070 | 2,120 | 325,000 | 0 | 100% | 102% | 154% | -- | 99% | 97% | 103% | 97% | 108% |
20240902 | 2,142 | 2,142 | 2,114 | 2,127 | 125,100 | 7 | 100% | 99% | 38% | ▲ | 101% | 97% | 103% | 98% | 108% |
20240903 | 2,134 | 2,158 | 2,134 | 2,155 | 130,000 | 28 | 101% | 101% | 104% | ▲▲ | 99% | 98% | 104% | 99% | 105% |
20240904 | 2,120 | 2,134 | 2,093 | 2,100 | 172,400 | -55 | 97% | 99% | 133% | ▼ | 99% | 99% | 105% | 96% | 102% |
20240905 | 2,091 | 2,105 | 2,066 | 2,077 | 178,000 | -23 | 99% | 99% | 103% | ▼▼ | 99% | 101% | 105% | 95% | 100% |
20240906 | 2,092 | 2,094 | 2,063 | 2,067 | 100,600 | -10 | 100% | 99% | 57% | ▼▼▼ | 101% | 104% | 108% | 95% | 100% |
20240909 | 2,033 | 2,065 | 2,025 | 2,058 | 152,100 | -9 | 100% | 101% | 151% | ▼▼▼▼ | 100% | 101% | 106% | 94% | 100% |
20240910 | 2,067 | 2,081 | 2,059 | 2,068 | 134,200 | 10 | 100% | 100% | 88% | ▲ | 99% | 98% | 107% | 95% | 100% |
20240911 | 2,058 | 2,058 | 2,015 | 2,041 | 221,400 | -27 | 99% | 99% | 165% | ▼ | 102% | 99% | 104% | 94% | 100% |
20240912 | 2,076 | 2,118 | 2,064 | 2,118 | 228,800 | 77 | 104% | 102% | 103% | ▲ | 100% | 98% | 102% | 97% | 104% |
20240913 | 2,094 | 2,128 | 2,072 | 2,091 | 347,300 | -27 | 99% | 100% | 152% | ▼ | 99% | 103% | 101% | 96% | 102% |
20240917 | 2,035 | 2,035 | 1,970 | 2,009 | 815,800 | -82 | 96% | 99% | 235% | ▼▼ | 100% | 106% | 102% | 92% | 100% |
20240918 | 2,015 | 2,026 | 1,989 | 2,006 | 280,200 | -3 | 100% | 100% | 34% | ▼▼▼ | 102% | 108% | 102% | 92% | 100% |
20240919 | 2,020 | 2,063 | 2,014 | 2,060 | 265,600 | 54 | 103% | 102% | 95% | ▲ | 99% | 106% | 99% | 95% | 103% |
20240920 | 2,070 | 2,082 | 2,053 | 2,057 | 204,100 | -3 | 100% | 99% | 77% | ▼ | 101% | 106% | 99% | 95% | 103% |
20240924 | 2,066 | 2,111 | 2,066 | 2,087 | 178,000 | 30 | 101% | 101% | 87% | ▲ | 102% | 104% | 98% | 97% | 104% |
20240925 | 2,087 | 2,132 | 2,085 | 2,128 | 206,400 | 41 | 102% | 102% | 116% | ▲▲ | 101% | 100% | 0% | 99% | 106% |
20240926 | 2,148 | 2,175 | 2,145 | 2,173 | 246,500 | 45 | 102% | 101% | 119% | ▲▲▲ | 101% | 93% | 0% | 100% | 108% |
20240927 | 2,181 | 2,200 | 2,181 | 2,197 | 194,600 | 24 | 101% | 101% | 79% | ▲▲▲▲ | 100% | 95% | 0% | 100% | 110% |
20240930 | 2,159 | 2,172 | 2,135 | 2,163 | 222,500 | -34 | 98% | 100% | 114% | ▼ | 99% | 95% | 0% | 98% | 108% |
20241001 | 2,160 | 2,166 | 2,135 | 2,140 | 172,700 | -23 | 99% | 99% | 78% | ▼▼ | 97% | 98% | 0% | 97% | 107% |
20241002 | 2,057 | 2,075 | 2,002 | 2,002 | 717,800 | -138 | 94% | 97% | 416% | ▼▼▼ | 101% | 102% | 0% | 91% | 100% |
20241003 | 2,002 | 2,044 | 1,989 | 2,028 | 464,100 | 26 | 101% | 101% | 65% | ▲ | 101% | 101% | 0% | 92% | 101% |
20241004 | 2,030 | 2,067 | 2,030 | 2,052 | 257,200 | 24 | 101% | 101% | 55% | ▲▲ | 100% | 0% | 0% | 93% | 102% |
20241007 | 2,018 | 2,027 | 1,990 | 2,011 | 442,800 | -41 | 98% | 100% | 172% | ▼ | 100% | 0% | 0% | 92% | 100% |
20241008 | 2,005 | 2,023 | 1,997 | 2,010 | 346,100 | -1 | 100% | 100% | 78% | ▼▼ | 101% | 0% | 0% | 91% | 100% |
20241009 | 2,023 | 2,044 | 2,009 | 2,044 | 255,200 | 34 | 102% | 101% | 74% | ▲ | % | % | % | 93% | 102% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 42,900 | 108,700 | 35,800 | 29,300 | 7,100 | 79,400 |
2024-09-27 | 38,500 | 54,000 | 25,500 | 14,300 | 13,000 | 39,700 |
2024-09-20 | 35,700 | 78,400 | 14,300 | 23,500 | 21,400 | 54,900 |
2024-09-13 | 24,100 | 79,000 | 3,400 | 26,700 | 20,700 | 52,300 |
2024-09-06 | 17,500 | 85,200 | 3,200 | 22,900 | 14,300 | 62,300 |
2024-08-30 | 19,700 | 65,000 | 3,300 | 18,000 | 16,400 | 47,000 |
2024-08-23 | 12,600 | 61,100 | 3,100 | 15,400 | 9,500 | 45,700 |
2024-08-16 | 12,700 | 54,600 | 3,100 | 12,400 | 9,600 | 42,200 |
2024-08-09 | 12,700 | 56,000 | 3,300 | 13,200 | 9,400 | 42,800 |
2024-08-02 | 12,400 | 93,300 | 2,900 | 17,700 | 9,500 | 75,600 |
2024-07-26 | 35,700 | 133,200 | 9,100 | 80,900 | 26,600 | 52,300 |
2024-07-19 | 19,400 | 113,300 | 9,100 | 23,400 | 10,300 | 89,900 |
2024-07-12 | 21,300 | 126,800 | 9,100 | 28,000 | 12,200 | 98,800 |
2024-07-05 | 48,700 | 232,600 | 18,900 | 44,600 | 29,800 | 188,000 |
2024-06-28 | 29,000 | 77,100 | 13,600 | 16,900 | 15,400 | 60,200 |
2024-06-21 | 34,800 | 53,000 | 15,000 | 16,200 | 19,800 | 36,800 |
2024-06-14 | 31,100 | 48,800 | 15,700 | 16,700 | 15,400 | 32,100 |
2024-06-07 | 31,400 | 65,800 | 16,800 | 16,900 | 14,600 | 48,900 |
2024-05-31 | 35,900 | 41,700 | 16,300 | 13,800 | 19,600 | 27,900 |
2024-05-24 | 87,500 | 44,900 | 63,000 | 15,500 | 24,500 | 29,400 |
2024-05-17 | 311,800 | 52,000 | 242,500 | 14,900 | 69,300 | 37,100 |
2024-05-10 | 1,051,300 | 74,200 | 1,015,800 | 20,600 | 35,500 | 53,600 |
2024-05-02 | 516,700 | 64,800 | 491,900 | 17,800 | 24,800 | 47,000 |
2024-04-26 | 249,500 | 66,000 | 228,300 | 17,000 | 21,200 | 49,000 |
2024-04-19 | 110,300 | 59,600 | 89,500 | 15,000 | 20,800 | 44,600 |
2024-04-12 | 83,100 | 64,300 | 53,200 | 16,300 | 29,900 | 48,000 |
2024-04-05 | 48,300 | 72,900 | 30,800 | 16,800 | 17,500 | 56,100 |
2024-03-29 | 44,400 | 96,000 | 15,700 | 17,300 | 28,700 | 78,700 |
2024-03-22 | 19,200 | 147,400 | 8,000 | 39,100 | 11,200 | 108,300 |
2024-03-15 | 26,800 | 152,500 | 7,400 | 45,800 | 19,400 | 106,700 |
2024-03-08 | 18,100 | 101,900 | 7,000 | 31,200 | 11,100 | 70,700 |
2024-03-01 | 21,500 | 83,300 | 9,000 | 28,700 | 12,500 | 54,600 |
2024-02-22 | 23,200 | 96,000 | 8,700 | 33,200 | 14,500 | 62,800 |
2024-02-16 | 21,300 | 102,000 | 8,900 | 35,600 | 12,400 | 66,400 |
2024-02-09 | 22,300 | 120,600 | 9,100 | 37,800 | 13,200 | 82,800 |
2024-02-02 | 23,200 | 99,500 | 7,500 | 27,900 | 15,700 | 71,600 |
2024-01-26 | 24,200 | 62,600 | 8,600 | 17,200 | 15,600 | 45,400 |
2024-01-19 | 25,500 | 64,000 | 8,900 | 17,300 | 16,600 | 46,700 |
2024-01-12 | 28,300 | 43,700 | 9,100 | 16,500 | 19,200 | 27,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 784,327 | 0.81% | ▲ | 89,100 | 2,057 | 2,075 | 2,002 | 2,002 | 717,800 |
2024-09-26 | モルガン・スタンレーMUFG証券株式会社 | 695,227 | 0.72% | ▲ | 27,397 | 2,148 | 2,175 | 2,145 | 2,173 | 246,500 |
2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 667,830 | 0.68% | ▲ | 82,721 | 2,094 | 2,128 | 2,072 | 2,091 | 347,300 |
2024-09-04 | モルガン・スタンレーMUFG証券株式会社 | 585,109 | 0.59% | ▼ | -32,786 | 2,120 | 2,134 | 2,093 | 2,100 | 172,400 |
2024-08-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 480,938 | 0.49% | ▼ | -52,500 | 2,171 | 2,179 | 2,152 | 2,152 | 90,600 |
2024-08-16 | モルガン・スタンレーMUFG証券株式会社 | 617,895 | 0.63% | ▲ | 107,600 | 2,150 | 2,165 | 2,133 | 2,164 | 142,300 |
2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 533,438 | 0.54% | ▲ | 47,700 | 2,190 | 2,190 | 2,078 | 2,112 | 820,200 |
2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 510,295 | 0.52% | ▲ | 60,800 | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 |
2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 485,738 | 0.49% | ▼ | -13,000 | 2,159 | 2,230 | 2,131 | 2,221 | 393,400 |
2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 498,738 | 0.51% | ▲ | 21,554 | 2,189 | 2,225 | 2,182 | 2,187 | 237,100 |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 449,495 | 0.46% | ▼ | -41,676 | 2,160 | 2,160 | 2,120 | 2,136 | 283,600 |
2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 491,171 | 0.50% | ▲ | 4,211 | 2,131 | 2,170 | 2,130 | 2,154 | 259,200 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 486,960 | 0.49% | ▼ | -79,600 | 2,165 | 2,172 | 2,119 | 2,120 | 237,400 |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 566,560 | 0.58% | ▼ | -36,900 | 2,065 | 2,123 | 2,050 | 2,122 | 508,900 |
2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 603,460 | 0.61% | ▲ | 23,600 | 2,045 | 2,049 | 2,013 | 2,020 | 438,600 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 579,860 | 0.59% | ▼ | -42,800 | 2,049 | 2,073 | 2,038 | 2,057 | 574,300 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 579,860 | 0.59% | ▼ | -42,800 | 2,049 | 2,073 | 2,038 | 2,057 | 574,300 |
2024-07-04 | モルガン・スタンレーMUFG証券株式会社 | 622,660 | 0.63% | ▲ | 39,000 | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 477,184 | 0.48% | ▼ | -137,300 | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 |
2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 477,184 | 0.48% | ▼ | -137,300 | 1,960 | 2,083 | 1,958 | 2,060 | 1,535,500 |
2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 614,484 | 0.62% | ▼ | -122,900 | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 583,660 | 0.59% | ▲ | 2,150 | 2,176 | 2,125 | 2,160 | 859,300 | |
2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 737,384 | 0.75% | ▼ | -62,936 | 2,140 | 2,149 | 2,104 | 2,139 | 603,800 |
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 800,320 | 0.82% | ▲ | 103,378 | 2,234 | 2,243 | 2,216 | 2,222 | 516,100 |
2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 696,942 | 0.71% | ▲ | 83,913 | 2,235 | 2,265 | 2,223 | 2,246 | 168,100 |
2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 613,029 | 0.62% | ▲ | 123,600 | 2,259 | 2,273 | 2,220 | 2,221 | 224,000 |
2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 489,429 | 0.50% | ▲ | 2,263 | 2,323 | 2,263 | 2,301 | 258,900 |
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 |
---|---|---|---|---|---|
S100TKQU | 350 | 2024-06-07 10:32 | アスクル株式会社 | プラス株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2678 | 2 | 【ASKUL】医療材料 限定特価(おすすめ) - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-08-07 14:29:43 |
2678 | 2 | 【ASKUL】医療材料 限定特価(おすすめ) - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-08-07 14:29:41 |
2678 | 2 | 【ASKUL】医療材料 限定特価(おすすめ) - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-07-03 14:29:58 |
2678 | 2 | 【ASKUL】オフィスチェア/デスクチェア- オフィス用品の通販アスクル | 2024-06-14 09:55:01 |
2678 | 2 | 株主・投資家情報 | アスクル株式会社 企業サイト | 2024-06-14 09:54:59 |
2678 | 3 | 【ASKUL】アスクルWebサイトの便利な機能のお知らせ - オフィス用品の通販アスクル | 2024-08-02 20:30:42 |
2678 | 3 | 【ASKUL】リコール等の商品に関する重要なお知らせ - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-06-14 09:54:58 |
2678 | 3 | 【ASKUL】アスクルからのお知らせ - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-06-14 09:54:56 |
2678 | 3 | 【ASKUL】更新情報 - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-06-14 09:54:55 |
2678 | 3 | 【ASKUL】いつもアスクルをご利用いただきまして、ありがとうございます。 - オフィス用品から現場用品まで 通販 アスクル(法人向け) | 2024-06-14 09:54:53 |