| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,098 | 2,100 | 2,050 | 2,075 | 2,800 | -10 | 100% | 99% | 700% | ▼▼▼ | 101% | 102% | 113% | 94% | 100% |
| 20250121 | 2,052 | 2,065 | 2,050 | 2,065 | 1,700 | -10 | 100% | 101% | 61% | ▼▼▼▼ | 99% | 102% | 111% | 94% | 100% |
| 20250122 | 2,080 | 2,080 | 2,050 | 2,050 | 1,300 | -15 | 99% | 99% | 76% | ▼▼▼▼▼ | 100% | 104% | 113% | 93% | 100% |
| 20250123 | 2,050 | 2,050 | 2,049 | 2,049 | 400 | -1 | 100% | 100% | 31% | ▼▼▼▼▼▼ | 101% | 101% | 112% | 93% | 100% |
| 20250124 | 2,065 | 2,087 | 2,051 | 2,087 | 400 | 38 | 102% | 101% | 100% | ▲ | 100% | 100% | 111% | 95% | 102% |
| 20250127 | 2,087 | 2,089 | 2,080 | 2,080 | 1,400 | -7 | 100% | 100% | 350% | ▼ | 102% | 100% | 113% | 95% | 102% |
| 20250128 | 2,081 | 2,123 | 2,081 | 2,123 | 500 | 43 | 102% | 102% | 36% | ▲ | 99% | 100% | 112% | 97% | 104% |
| 20250129 | 2,107 | 2,107 | 2,082 | 2,082 | 400 | -41 | 98% | 99% | 80% | ▼ | 100% | 102% | 113% | 95% | 102% |
| 20250130 | 2,081 | 2,081 | 2,081 | 2,081 | 100 | -1 | 100% | 100% | 25% | ▼▼ | 99% | 102% | 115% | 95% | 102% |
| 20250203 | 2,094 | 2,094 | 2,066 | 2,066 | 200 | -15 | 99% | 99% | 200% | ▼▼▼ | 101% | 104% | 116% | 94% | 101% |
| 20250204 | 2,066 | 2,090 | 2,066 | 2,089 | 600 | 23 | 101% | 101% | 300% | ▲ | 101% | 107% | 115% | 95% | 102% |
| 20250205 | 2,089 | 2,110 | 2,079 | 2,110 | 55,600 | 21 | 101% | 101% | 9267% | ▲▲ | 100% | 109% | 114% | 97% | 103% |
| 20250206 | 2,112 | 2,113 | 2,100 | 2,113 | 700 | 3 | 100% | 100% | 1% | ▲▲▲ | 100% | 108% | 114% | 97% | 103% |
| 20250207 | 2,137 | 2,137 | 2,135 | 2,135 | 300 | 22 | 101% | 100% | 43% | ▲▲▲▲ | 100% | 107% | 113% | 100% | 104% |
| 20250210 | 2,140 | 2,198 | 2,140 | 2,140 | 1,400 | 5 | 100% | 100% | 467% | ▲▲▲▲▲ | 105% | 108% | 114% | 100% | 104% |
| 20250212 | 2,139 | 2,270 | 2,139 | 2,240 | 6,800 | 100 | 105% | 105% | 486% | ▲▲▲▲▲▲ | 102% | 103% | 109% | 100% | 109% |
| 20250213 | 2,240 | 2,300 | 2,240 | 2,295 | 900 | 55 | 102% | 102% | 13% | ▲▲▲▲▲▲▲ | 102% | 103% | 109% | 100% | 112% |
| 20250214 | 2,249 | 2,298 | 2,249 | 2,298 | 800 | 3 | 100% | 102% | 89% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 112% |
| 20250217 | 2,300 | 2,307 | 2,298 | 2,300 | 2,600 | 2 | 100% | 100% | 325% | ▲▲▲▲▲▲▲▲▲ | 100% | 101% | 106% | 100% | 112% |
| 20250218 | 2,315 | 2,315 | 2,312 | 2,315 | 2,800 | 15 | 101% | 100% | 108% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 102% | 106% | 100% | 113% |
| 20250219 | 2,310 | 2,310 | 2,240 | 2,310 | 3,000 | -5 | 100% | 100% | 107% | ▼ | 99% | 102% | 106% | 100% | 113% |
| 20250220 | 2,318 | 2,420 | 2,300 | 2,300 | 4,900 | -10 | 100% | 99% | 163% | ▼▼ | 98% | 102% | 104% | 99% | 112% |
| 20250225 | 2,350 | 2,388 | 2,299 | 2,300 | 3,800 | 0 | 100% | 98% | 78% | -- | 99% | 101% | 103% | 99% | 112% |
| 20250226 | 2,372 | 2,372 | 2,310 | 2,349 | 1,800 | 49 | 102% | 99% | 47% | ▲ | 100% | 102% | 104% | 100% | 114% |
| 20250227 | 2,349 | 2,349 | 2,320 | 2,348 | 500 | -1 | 100% | 100% | 28% | ▼ | 100% | 102% | 104% | 100% | 114% |
| 20250228 | 2,346 | 2,355 | 2,300 | 2,355 | 3,400 | 7 | 100% | 100% | 680% | ▲ | 100% | 99% | 101% | 100% | 114% |
| 20250303 | 2,409 | 2,420 | 2,299 | 2,400 | 3,900 | 45 | 102% | 100% | 115% | ▲▲ | 101% | 102% | 102% | 100% | 116% |
| 20250304 | 2,380 | 2,405 | 2,380 | 2,405 | 1,300 | 5 | 100% | 101% | 33% | ▲▲▲ | 99% | 101% | 101% | 100% | 116% |
| 20250305 | 2,405 | 2,405 | 2,380 | 2,385 | 600 | -20 | 99% | 99% | 46% | ▼ | 100% | 101% | 102% | 99% | 115% |
| 20250306 | 2,385 | 2,385 | 2,380 | 2,380 | 2,900 | -5 | 100% | 100% | 483% | ▼▼ | 100% | 103% | 102% | 99% | 114% |
| 20250307 | 2,385 | 2,385 | 2,385 | 2,385 | 300 | 5 | 100% | 100% | 10% | ▲ | 102% | 103% | 102% | 99% | 113% |
| 20250310 | 2,382 | 2,428 | 2,304 | 2,428 | 3,500 | 43 | 102% | 102% | 1167% | ▲▲ | 100% | 99% | 101% | 100% | 115% |
| 20250311 | 2,400 | 2,400 | 2,350 | 2,400 | 400 | -28 | 99% | 100% | 11% | ▼ | 100% | 100% | 103% | 99% | 112% |
| 20250312 | 2,367 | 2,370 | 2,367 | 2,370 | 1,100 | -30 | 99% | 100% | 275% | ▼▼ | 101% | 100% | 97% | 98% | 111% |
| 20250313 | 2,420 | 2,448 | 2,413 | 2,448 | 1,100 | 78 | 103% | 101% | 100% | ▲ | 99% | 101% | 98% | 100% | 109% |
| 20250314 | 2,398 | 2,433 | 2,382 | 2,382 | 1,500 | -66 | 97% | 99% | 136% | ▼ | 95% | 99% | 96% | 97% | 104% |
| 20250317 | 2,432 | 2,432 | 2,322 | 2,322 | 1,900 | -60 | 97% | 95% | 127% | ▼▼ | 102% | 104% | 101% | 95% | 101% |
| 20250318 | 2,322 | 2,380 | 2,322 | 2,359 | 1,500 | 37 | 102% | 102% | 79% | ▲ | 101% | 100% | 97% | 96% | 103% |
| 20250319 | 2,409 | 2,448 | 2,409 | 2,422 | 4,300 | 63 | 103% | 101% | 287% | ▲▲ | 98% | 99% | 96% | 99% | 105% |
| 20250321 | 2,448 | 2,448 | 2,410 | 2,410 | 1,100 | -12 | 100% | 98% | 26% | ▼ | 100% | 101% | 97% | 98% | 105% |
| 20250324 | 2,410 | 2,439 | 2,400 | 2,410 | 1,500 | 0 | 100% | 100% | 136% | -- | 99% | 97% | 96% | 98% | 105% |
| 20250325 | 2,420 | 2,420 | 2,368 | 2,385 | 1,500 | -25 | 99% | 99% | 100% | ▼ | 100% | 97% | 96% | 97% | 104% |
| 20250326 | 2,408 | 2,420 | 2,408 | 2,420 | 700 | 35 | 101% | 100% | 47% | ▲ | 101% | 96% | 96% | 99% | 104% |
| 20250327 | 2,419 | 2,433 | 2,396 | 2,433 | 2,400 | 13 | 101% | 101% | 343% | ▲▲ | 102% | 99% | 99% | 99% | 105% |
| 20250328 | 2,318 | 2,370 | 2,316 | 2,356 | 2,100 | -77 | 97% | 102% | 88% | ▼ | 101% | 99% | 99% | 96% | 101% |
| 20250331 | 2,316 | 2,335 | 2,306 | 2,330 | 1,100 | -26 | 99% | 101% | 52% | ▼▼ | 98% | 98% | 97% | 95% | 100% |
| 20250401 | 2,380 | 2,380 | 2,305 | 2,330 | 1,100 | 0 | 100% | 98% | 100% | -- | 100% | 102% | 0% | 95% | 100% |
| 20250402 | 2,300 | 2,301 | 2,300 | 2,301 | 200 | -29 | 99% | 100% | 18% | ▼ | 102% | 103% | 0% | 94% | 100% |
| 20250403 | 2,250 | 2,300 | 2,249 | 2,294 | 1,300 | -7 | 100% | 102% | 650% | ▼▼ | 100% | 103% | 0% | 94% | 100% |
| 20250404 | 2,244 | 2,294 | 2,200 | 2,245 | 1,900 | -49 | 98% | 100% | 146% | ▼▼▼ | 100% | 99% | 0% | 92% | 100% |
| 20250408 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 95 | 104% | 100% | 5% | ▲ | 98% | 100% | 0% | 96% | 104% |
| 20250411 | 2,298 | 2,298 | 2,248 | 2,248 | 400 | -92 | 96% | 98% | 400% | ▼ | 101% | 100% | 0% | 92% | 100% |
| 20250414 | 2,298 | 2,320 | 2,298 | 2,320 | 1,100 | 72 | 103% | 101% | 275% | ▲ | 100% | 99% | 0% | 95% | 103% |
| 20250415 | 2,320 | 2,340 | 2,320 | 2,321 | 400 | 1 | 100% | 100% | 36% | ▲▲ | 99% | 0% | 0% | 95% | 103% |
| 20250416 | 2,280 | 2,280 | 2,261 | 2,261 | 400 | -60 | 97% | 99% | 100% | ▼ | 101% | 0% | 0% | 93% | 101% |
| 20250417 | 2,268 | 2,300 | 2,268 | 2,300 | 400 | 39 | 102% | 101% | 100% | ▲ | 100% | 0% | 0% | 95% | 102% |
| 20250418 | 2,300 | 2,300 | 2,300 | 2,300 | 300 | 0 | 100% | 100% | 75% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 1,100 | 0 | 900 | 0 | 200 |
| 2025-04-04 | 0 | 54,900 | 0 | 900 | 0 | 54,000 |
| 2025-03-28 | 0 | 54,500 | 0 | 700 | 0 | 53,800 |
| 2025-03-21 | 0 | 55,700 | 0 | 600 | 0 | 55,100 |
| 2025-03-14 | 0 | 55,400 | 0 | 700 | 0 | 54,700 |
| 2025-03-07 | 0 | 55,800 | 0 | 1,000 | 0 | 54,800 |
| 2025-02-28 | 0 | 56,400 | 0 | 1,500 | 0 | 54,900 |
| 2025-02-21 | 0 | 57,000 | 0 | 1,600 | 0 | 55,400 |
| 2025-02-14 | 0 | 59,400 | 0 | 4,000 | 0 | 55,400 |
| 2025-02-07 | 0 | 59,800 | 0 | 4,100 | 0 | 55,700 |
| 2025-01-31 | 0 | 8,600 | 0 | 6,800 | 0 | 1,800 |
| 2025-01-24 | 0 | 8,900 | 0 | 6,800 | 0 | 2,100 |
| 2025-01-17 | 0 | 6,200 | 0 | 4,100 | 0 | 2,100 |
| 2025-01-10 | 0 | 6,100 | 0 | 4,100 | 0 | 2,000 |
| 2024-12-27 | 0 | 6,700 | 0 | 4,200 | 0 | 2,500 |
| 2024-12-20 | 0 | 7,400 | 0 | 4,400 | 0 | 3,000 |
| 2024-12-13 | 0 | 7,500 | 0 | 4,400 | 0 | 3,100 |
| 2024-12-06 | 0 | 7,200 | 0 | 4,300 | 0 | 2,900 |
| 2024-11-29 | 0 | 7,200 | 0 | 4,300 | 0 | 2,900 |
| 2024-11-22 | 0 | 4,900 | 0 | 2,800 | 0 | 2,100 |
| 2024-11-15 | 0 | 4,200 | 0 | 2,500 | 0 | 1,700 |
| 2024-11-08 | 0 | 4,100 | 0 | 2,500 | 0 | 1,600 |
| 2024-11-01 | 0 | 4,000 | 0 | 2,500 | 0 | 1,500 |
| 2024-10-25 | 0 | 3,900 | 0 | 2,400 | 0 | 1,500 |
| 2024-10-18 | 0 | 4,300 | 0 | 2,400 | 0 | 1,900 |
| 2024-10-11 | 0 | 4,400 | 0 | 2,400 | 0 | 2,000 |
| 2024-10-04 | 0 | 3,400 | 0 | 2,400 | 0 | 1,000 |
| 2024-09-27 | 0 | 3,600 | 0 | 2,400 | 0 | 1,200 |
| 2024-09-20 | 0 | 5,200 | 0 | 3,600 | 0 | 1,600 |
| 2024-09-13 | 0 | 5,900 | 0 | 3,600 | 0 | 2,300 |
| 2024-09-06 | 0 | 6,300 | 0 | 3,600 | 0 | 2,700 |
| 2024-08-30 | 0 | 6,400 | 0 | 3,600 | 0 | 2,800 |
| 2024-08-23 | 0 | 49,400 | 0 | 46,300 | 0 | 3,100 |
| 2024-08-16 | 0 | 51,400 | 0 | 46,300 | 0 | 5,100 |
| 2024-08-09 | 0 | 51,800 | 0 | 46,300 | 0 | 5,500 |
| 2024-08-02 | 0 | 50,900 | 0 | 47,400 | 0 | 3,500 |
| 2024-07-26 | 0 | 50,300 | 0 | 47,400 | 0 | 2,900 |
| 2024-07-19 | 0 | 51,400 | 0 | 47,500 | 0 | 3,900 |
| 2024-07-12 | 0 | 51,200 | 0 | 47,500 | 0 | 3,700 |
| 2024-07-05 | 0 | 51,200 | 0 | 47,500 | 0 | 3,700 |
| 2024-06-28 | 0 | 51,600 | 0 | 48,200 | 0 | 3,400 |
| 2024-06-21 | 0 | 51,300 | 0 | 48,200 | 0 | 3,100 |
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 |
|---|---|---|---|
| 2814 | 1 | 佐藤食品工業株式会社 | 2025-04-19 07:26:52 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:13 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:12 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:10 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:09 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:08 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 21:57:07 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 16:41:10 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 16:41:08 |
| 2814 | 2 | 佐藤食品工業株式会社 | 2024-06-26 16:41:07 |