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 | 276 | 276 | 274 | 275 | 21,400 | -1 | 100% | 100% | 246% | ▼ | 100% | 100% | 100% | 94% | 100% |
20250311 | 274 | 276 | 274 | 274 | 22,400 | -1 | 100% | 100% | 105% | ▼▼ | 99% | 100% | 100% | 94% | 100% |
20250312 | 275 | 275 | 273 | 273 | 21,400 | -1 | 100% | 99% | 96% | ▼▼▼ | 100% | 100% | 100% | 93% | 100% |
20250313 | 275 | 276 | 274 | 274 | 23,300 | 1 | 100% | 100% | 109% | ▲ | 100% | 101% | 100% | 94% | 100% |
20250314 | 274 | 276 | 274 | 275 | 19,200 | 1 | 100% | 100% | 82% | ▲▲ | 99% | 100% | 99% | 94% | 101% |
20250317 | 276 | 276 | 274 | 274 | 14,900 | -1 | 100% | 99% | 78% | ▼ | 100% | 100% | 99% | 94% | 100% |
20250318 | 275 | 276 | 274 | 274 | 18,000 | 0 | 100% | 100% | 121% | -- | 100% | 99% | 99% | 94% | 100% |
20250319 | 276 | 276 | 274 | 276 | 20,400 | 2 | 101% | 100% | 113% | ▲ | 100% | 99% | 98% | 95% | 101% |
20250321 | 276 | 276 | 275 | 275 | 17,700 | -1 | 100% | 100% | 87% | ▼ | 100% | 100% | 99% | 94% | 101% |
20250324 | 275 | 276 | 274 | 274 | 30,200 | -1 | 100% | 100% | 171% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
20250325 | 274 | 275 | 273 | 273 | 26,600 | -1 | 100% | 100% | 88% | ▼▼▼ | 100% | 100% | 100% | 93% | 100% |
20250326 | 273 | 274 | 273 | 273 | 16,800 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 100% | 93% | 100% |
20250327 | 274 | 275 | 273 | 273 | 17,500 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 100% | 99% | 100% |
20250328 | 274 | 275 | 273 | 274 | 14,800 | 1 | 100% | 100% | 85% | ▲ | 100% | 99% | 100% | 99% | 100% |
20250331 | 274 | 275 | 273 | 273 | 14,700 | -1 | 100% | 100% | 99% | ▼ | 100% | 99% | 101% | 99% | 100% |
20250401 | 273 | 274 | 273 | 273 | 9,300 | 0 | 100% | 100% | 63% | -- | 100% | 99% | 101% | 99% | 100% |
20250402 | 273 | 274 | 272 | 273 | 31,200 | 0 | 100% | 100% | 335% | -- | 100% | 100% | 101% | 99% | 100% |
20250403 | 272 | 273 | 272 | 272 | 20,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 101% | 99% | 100% |
20250404 | 271 | 272 | 270 | 270 | 34,500 | -2 | 99% | 100% | 170% | ▼▼ | 101% | 100% | 103% | 98% | 100% |
20250408 | 267 | 270 | 267 | 269 | 26,700 | -1 | 100% | 101% | 77% | ▼▼▼ | 100% | 101% | 102% | 97% | 100% |
20250409 | 269 | 269 | 267 | 269 | 21,800 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 101% | 97% | 100% |
20250410 | 272 | 273 | 271 | 271 | 22,700 | 2 | 101% | 100% | 104% | ▲ | 97% | 99% | 102% | 98% | 101% |
20250411 | 270 | 297 | 256 | 262 | 395,700 | -9 | 97% | 97% | 1743% | ▼ | 96% | 97% | 99% | 95% | 100% |
20250414 | 278 | 278 | 267 | 267 | 59,200 | 5 | 102% | 96% | 15% | ▲ | 100% | 100% | 102% | 97% | 102% |
20250415 | 271 | 272 | 269 | 271 | 30,800 | 4 | 101% | 100% | 52% | ▲▲ | 99% | 101% | 103% | 98% | 103% |
20250416 | 270 | 290 | 261 | 266 | 215,200 | -5 | 98% | 99% | 699% | ▼ | 99% | 102% | 104% | 96% | 102% |
20250417 | 268 | 289 | 260 | 265 | 496,000 | -1 | 100% | 99% | 230% | ▼▼ | 100% | 101% | 103% | 96% | 101% |
20250418 | 270 | 271 | 267 | 269 | 25,100 | 4 | 102% | 100% | 5% | ▲ | 99% | 101% | 102% | 98% | 103% |
20250421 | 272 | 273 | 270 | 270 | 20,100 | 1 | 100% | 99% | 80% | ▲▲ | 100% | 101% | 102% | 99% | 103% |
20250422 | 273 | 274 | 272 | 274 | 11,400 | 4 | 101% | 100% | 57% | ▲▲▲ | 100% | 100% | 101% | 100% | 105% |
20250423 | 274 | 275 | 273 | 274 | 11,200 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 101% | 100% | 105% |
20250424 | 275 | 275 | 273 | 274 | 6,900 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 101% | 100% | 105% |
20250425 | 275 | 275 | 273 | 274 | 6,000 | 0 | 100% | 100% | 87% | -- | 100% | 99% | 101% | 100% | 105% |
20250428 | 275 | 275 | 272 | 275 | 23,300 | 1 | 100% | 100% | 388% | ▲ | 99% | 99% | 101% | 100% | 105% |
20250430 | 275 | 285 | 271 | 273 | 93,000 | -2 | 99% | 99% | 399% | ▼ | 100% | 100% | 101% | 99% | 104% |
20250501 | 274 | 275 | 273 | 274 | 4,200 | 1 | 100% | 100% | 5% | ▲ | 100% | 101% | 102% | 100% | 105% |
20250502 | 273 | 274 | 273 | 273 | 14,500 | -1 | 100% | 100% | 345% | ▼ | 99% | 101% | 101% | 99% | 104% |
20250507 | 274 | 285 | 269 | 271 | 144,800 | -2 | 99% | 99% | 999% | ▼▼ | 100% | 101% | 102% | 99% | 103% |
20250508 | 272 | 272 | 270 | 271 | 21,100 | 0 | 100% | 100% | 15% | -- | 100% | 101% | 102% | 99% | 103% |
20250509 | 273 | 274 | 272 | 274 | 17,400 | 3 | 101% | 100% | 82% | ▲ | 101% | 101% | 102% | 100% | 105% |
20250512 | 274 | 276 | 274 | 276 | 19,300 | 2 | 101% | 101% | 111% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
20250513 | 275 | 277 | 275 | 275 | 16,400 | -1 | 100% | 100% | 85% | ▼ | 99% | 100% | 100% | 100% | 105% |
20250514 | 278 | 278 | 274 | 276 | 12,900 | 1 | 100% | 99% | 79% | ▲ | 100% | 100% | 101% | 100% | 104% |
20250515 | 276 | 277 | 275 | 276 | 10,800 | 0 | 100% | 100% | 84% | -- | 101% | 100% | 101% | 100% | 104% |
20250516 | 276 | 278 | 275 | 278 | 8,800 | 2 | 101% | 101% | 81% | ▲ | 99% | 100% | 100% | 100% | 105% |
20250519 | 278 | 278 | 276 | 276 | 13,100 | -2 | 99% | 99% | 149% | ▼ | 100% | 100% | 100% | 99% | 104% |
20250520 | 278 | 278 | 275 | 277 | 11,400 | 1 | 100% | 100% | 87% | ▲ | 100% | 100% | 101% | 100% | 103% |
20250521 | 277 | 277 | 276 | 277 | 5,400 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 100% | 103% |
20250522 | 277 | 277 | 275 | 277 | 15,400 | 0 | 100% | 100% | 285% | -- | 100% | 100% | 101% | 100% | 102% |
20250523 | 277 | 277 | 276 | 276 | 5,600 | -1 | 100% | 100% | 36% | ▼ | 101% | 100% | 0% | 99% | 102% |
20250526 | 276 | 278 | 276 | 278 | 9,100 | 2 | 101% | 101% | 163% | ▲ | 100% | 100% | 0% | 100% | 103% |
20250527 | 278 | 278 | 277 | 277 | 13,300 | -1 | 100% | 100% | 146% | ▼ | 100% | 100% | 0% | 100% | 102% |
20250528 | 279 | 279 | 277 | 278 | 13,600 | 1 | 100% | 100% | 102% | ▲ | 100% | 100% | 0% | 100% | 103% |
20250529 | 277 | 279 | 277 | 277 | 8,200 | -1 | 100% | 100% | 60% | ▼ | 100% | 100% | 0% | 100% | 102% |
20250530 | 278 | 279 | 276 | 277 | 18,200 | 0 | 100% | 100% | 222% | -- | 100% | 100% | 0% | 100% | 102% |
20250602 | 278 | 278 | 277 | 277 | 5,000 | 0 | 100% | 100% | 27% | -- | 100% | 101% | 0% | 100% | 102% |
20250603 | 277 | 278 | 277 | 278 | 11,000 | 1 | 100% | 100% | 220% | ▲ | 100% | 0% | 0% | 100% | 103% |
20250604 | 278 | 279 | 278 | 278 | 10,200 | 0 | 100% | 100% | 93% | -- | 100% | 0% | 0% | 100% | 103% |
20250605 | 280 | 280 | 278 | 279 | 6,500 | 1 | 100% | 100% | 64% | ▲ | 100% | 0% | 0% | 100% | 102% |
20250606 | 280 | 280 | 279 | 279 | 5,900 | 0 | 100% | 100% | 91% | -- | % | % | % | 100% | 101% |
信用取引情報
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
2686 | 3 | お客様へのお知らせ |G-FOOT | 2024-06-26 16:39:19 |
2686 | 3 | 類似サイトにご注意下さい | アスビーASBee公式通販/アスビーオンラインショップ | 2024-06-26 16:39:06 |
2686 | 3 | お客さまの安心安全を守る取り組み | 2024-06-26 16:11:14 |
2686 | 3 | marie claire bis サンダル自主回収に関するお知らせ(2024/05/02) | 2024-06-26 16:11:12 |