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 | 1,604 | 1,609 | 1,584 | 1,588 | 106,300 | -14 | 99% | 99% | 93% | ▼▼ | 100% | 103% | 124% | 98% | 104% |
20250311 | 1,559 | 1,574 | 1,541 | 1,562 | 111,700 | -26 | 98% | 100% | 105% | ▼▼▼ | 102% | 103% | 128% | 96% | 103% |
20250312 | 1,564 | 1,598 | 1,564 | 1,590 | 74,700 | 28 | 102% | 102% | 67% | ▲ | 100% | 102% | 129% | 98% | 102% |
20250313 | 1,591 | 1,608 | 1,585 | 1,592 | 113,000 | 2 | 100% | 100% | 151% | ▲▲ | 101% | 103% | 135% | 98% | 102% |
20250314 | 1,580 | 1,605 | 1,580 | 1,598 | 119,500 | 6 | 100% | 101% | 106% | ▲▲▲ | 99% | 101% | 133% | 98% | 102% |
20250317 | 1,609 | 1,613 | 1,588 | 1,600 | 106,000 | 2 | 100% | 99% | 89% | ▲▲▲▲ | 100% | 101% | 141% | 99% | 102% |
20250318 | 1,611 | 1,632 | 1,600 | 1,618 | 113,000 | 18 | 101% | 100% | 107% | ▲▲▲▲▲ | 100% | 103% | 140% | 100% | 104% |
20250319 | 1,619 | 1,649 | 1,617 | 1,622 | 137,900 | 4 | 100% | 100% | 122% | ▲▲▲▲▲▲ | 101% | 106% | 144% | 100% | 104% |
20250321 | 1,618 | 1,649 | 1,618 | 1,628 | 151,500 | 6 | 100% | 101% | 110% | ▲▲▲▲▲▲▲ | 99% | 108% | 143% | 100% | 104% |
20250324 | 1,638 | 1,638 | 1,616 | 1,620 | 183,500 | -8 | 100% | 99% | 121% | ▼ | 100% | 111% | 144% | 100% | 104% |
20250325 | 1,634 | 1,666 | 1,626 | 1,630 | 158,000 | 10 | 101% | 100% | 86% | ▲ | 102% | 113% | 144% | 100% | 104% |
20250326 | 1,633 | 1,679 | 1,632 | 1,671 | 254,600 | 41 | 103% | 102% | 161% | ▲▲ | 104% | 113% | 142% | 100% | 107% |
20250327 | 1,660 | 1,721 | 1,651 | 1,721 | 528,600 | 50 | 103% | 104% | 208% | ▲▲▲ | 100% | 107% | 134% | 100% | 110% |
20250328 | 1,763 | 1,779 | 1,730 | 1,766 | 320,600 | 45 | 103% | 100% | 61% | ▲▲▲▲ | 104% | 109% | 136% | 100% | 113% |
20250331 | 1,733 | 1,829 | 1,718 | 1,809 | 516,100 | 43 | 102% | 104% | 161% | ▲▲▲▲▲ | 100% | 104% | 127% | 100% | 116% |
20250401 | 1,849 | 1,892 | 1,821 | 1,846 | 437,800 | 37 | 102% | 100% | 85% | ▲▲▲▲▲▲ | 103% | 106% | 129% | 100% | 118% |
20250402 | 1,820 | 1,879 | 1,791 | 1,871 | 369,700 | 25 | 101% | 103% | 84% | ▲▲▲▲▲▲▲ | 103% | 109% | 129% | 100% | 120% |
20250403 | 1,831 | 1,884 | 1,806 | 1,884 | 304,000 | 13 | 101% | 103% | 82% | ▲▲▲▲▲▲▲▲ | 102% | 111% | 127% | 100% | 121% |
20250404 | 1,850 | 1,903 | 1,836 | 1,895 | 415,600 | 11 | 101% | 102% | 137% | ▲▲▲▲▲▲▲▲▲ | 104% | 116% | 128% | 100% | 121% |
20250408 | 1,844 | 1,933 | 1,825 | 1,926 | 443,600 | 31 | 102% | 104% | 107% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 111% | 123% | 100% | 123% |
20250409 | 1,920 | 1,924 | 1,880 | 1,909 | 260,300 | -17 | 99% | 99% | 59% | ▼ | 101% | 115% | 116% | 99% | 122% |
20250410 | 1,974 | 2,005 | 1,935 | 2,003 | 270,300 | 94 | 105% | 101% | 104% | ▲ | 103% | 114% | 115% | 100% | 126% |
20250411 | 2,000 | 2,053 | 1,965 | 2,053 | 545,900 | 50 | 102% | 103% | 202% | ▲▲ | 104% | 113% | 112% | 100% | 129% |
20250414 | 2,054 | 2,186 | 2,047 | 2,135 | 463,000 | 82 | 104% | 104% | 85% | ▲▲▲ | 102% | 111% | 109% | 100% | 134% |
20250415 | 2,100 | 2,136 | 2,087 | 2,136 | 388,000 | 1 | 100% | 102% | 84% | ▲▲▲▲ | 106% | 110% | 105% | 100% | 134% |
20250416 | 2,148 | 2,273 | 2,148 | 2,272 | 709,000 | 136 | 106% | 106% | 183% | ▲▲▲▲▲ | 102% | 106% | 100% | 100% | 140% |
20250417 | 2,226 | 2,275 | 2,170 | 2,263 | 551,600 | -9 | 100% | 102% | 78% | ▼ | 102% | 103% | 97% | 100% | 140% |
20250418 | 2,280 | 2,348 | 2,261 | 2,329 | 713,400 | 66 | 103% | 102% | 129% | ▲ | 100% | 94% | 95% | 100% | 144% |
20250421 | 2,326 | 2,363 | 2,315 | 2,335 | 527,000 | 6 | 100% | 100% | 74% | ▲▲ | 100% | 95% | 95% | 100% | 144% |
20250422 | 2,344 | 2,378 | 2,317 | 2,354 | 663,900 | 19 | 101% | 100% | 126% | ▲▲▲ | 100% | 97% | 81% | 100% | 144% |
20250423 | 2,360 | 2,395 | 2,333 | 2,352 | 407,500 | -2 | 100% | 100% | 61% | ▼ | 98% | 105% | 87% | 100% | 141% |
20250424 | 2,182 | 2,208 | 1,969 | 2,147 | 899,500 | -205 | 91% | 98% | 221% | ▼▼ | 104% | 107% | 90% | 91% | 125% |
20250425 | 2,113 | 2,236 | 2,104 | 2,196 | 396,500 | 49 | 102% | 104% | 44% | ▲ | 100% | 99% | 85% | 93% | 124% |
20250428 | 2,222 | 2,260 | 2,175 | 2,231 | 226,400 | 35 | 102% | 100% | 57% | ▲▲ | 103% | 100% | 87% | 95% | 123% |
20250430 | 2,227 | 2,305 | 2,215 | 2,298 | 378,300 | 67 | 103% | 103% | 167% | ▲▲▲ | 98% | 97% | 84% | 98% | 124% |
20250501 | 2,300 | 2,300 | 2,240 | 2,257 | 320,600 | -41 | 98% | 98% | 85% | ▼ | 100% | 101% | 88% | 96% | 121% |
20250502 | 2,207 | 2,254 | 2,171 | 2,196 | 294,200 | -61 | 97% | 100% | 92% | ▼▼ | 100% | 87% | 88% | 93% | 117% |
20250507 | 2,199 | 2,207 | 2,151 | 2,202 | 345,000 | 6 | 100% | 100% | 117% | ▲ | 100% | 85% | 87% | 94% | 116% |
20250508 | 2,218 | 2,239 | 2,175 | 2,218 | 264,900 | 16 | 101% | 100% | 77% | ▲▲ | 101% | 85% | 88% | 94% | 116% |
20250509 | 2,203 | 2,268 | 2,201 | 2,221 | 230,200 | 3 | 100% | 101% | 87% | ▲▲▲ | 88% | 87% | 89% | 94% | 116% |
20250512 | 2,171 | 2,272 | 1,905 | 1,909 | 825,300 | -312 | 86% | 88% | 359% | ▼ | 99% | 99% | 101% | 81% | 100% |
20250513 | 1,909 | 1,929 | 1,863 | 1,883 | 379,900 | -26 | 99% | 99% | 46% | ▼▼ | 100% | 101% | 103% | 80% | 100% |
20250514 | 1,870 | 1,885 | 1,842 | 1,878 | 298,900 | -5 | 100% | 100% | 79% | ▼▼▼ | 99% | 99% | 103% | 80% | 100% |
20250515 | 1,877 | 1,881 | 1,836 | 1,861 | 219,800 | -17 | 99% | 99% | 74% | ▼▼▼▼ | 101% | 98% | 103% | 79% | 100% |
20250516 | 1,863 | 1,899 | 1,835 | 1,883 | 201,000 | 22 | 101% | 101% | 91% | ▲ | 101% | 97% | 102% | 80% | 101% |
20250519 | 1,881 | 1,901 | 1,846 | 1,893 | 204,700 | 10 | 101% | 101% | 102% | ▲▲ | 97% | 94% | 101% | 80% | 102% |
20250520 | 1,915 | 1,929 | 1,858 | 1,858 | 228,600 | -35 | 98% | 97% | 112% | ▼ | 98% | 99% | 101% | 79% | 100% |
20250521 | 1,855 | 1,867 | 1,823 | 1,827 | 163,100 | -31 | 98% | 98% | 71% | ▼▼ | 101% | 101% | 103% | 78% | 100% |
20250522 | 1,818 | 1,860 | 1,816 | 1,832 | 129,800 | 5 | 100% | 101% | 80% | ▲ | 99% | 106% | 102% | 78% | 100% |
20250523 | 1,821 | 1,832 | 1,807 | 1,808 | 156,500 | -24 | 99% | 99% | 121% | ▼ | 99% | 106% | 0% | 77% | 100% |
20250526 | 1,819 | 1,854 | 1,808 | 1,809 | 184,000 | 1 | 100% | 99% | 118% | ▲ | 101% | 105% | 0% | 79% | 100% |
20250527 | 1,820 | 1,893 | 1,817 | 1,841 | 307,500 | 32 | 102% | 101% | 167% | ▲▲ | 99% | 104% | 0% | 80% | 102% |
20250528 | 1,854 | 1,864 | 1,816 | 1,842 | 158,900 | 1 | 100% | 99% | 52% | ▲▲▲ | 105% | 105% | 0% | 80% | 102% |
20250529 | 1,842 | 1,939 | 1,834 | 1,933 | 397,300 | 91 | 105% | 105% | 250% | ▲▲▲▲ | 101% | 99% | 0% | 84% | 107% |
20250530 | 1,894 | 1,953 | 1,881 | 1,910 | 367,000 | -23 | 99% | 101% | 92% | ▼ | 100% | 99% | 0% | 85% | 106% |
20250602 | 1,900 | 1,918 | 1,870 | 1,904 | 175,500 | -6 | 100% | 100% | 48% | ▼▼ | 101% | 98% | 0% | 86% | 105% |
20250603 | 1,904 | 1,928 | 1,888 | 1,928 | 244,400 | 24 | 101% | 101% | 139% | ▲ | 97% | 0% | 0% | 87% | 107% |
20250604 | 1,930 | 1,940 | 1,859 | 1,864 | 217,600 | -64 | 97% | 97% | 89% | ▼ | 101% | 0% | 0% | 84% | 103% |
20250605 | 1,864 | 1,898 | 1,853 | 1,878 | 196,700 | 14 | 101% | 101% | 90% | ▲ | 100% | 0% | 0% | 85% | 104% |
20250606 | 1,866 | 1,878 | 1,857 | 1,865 | 87,800 | -13 | 99% | 100% | 45% | ▼ | % | % | % | 96% | 103% |
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 | 10,000 | 274,300 | 1,000 | 113,500 | 9,000 | 160,800 |
2025-05-23 | 13,700 | 289,100 | 700 | 87,800 | 13,000 | 201,300 |
2025-05-16 | 15,900 | 254,700 | 700 | 70,100 | 15,200 | 184,600 |
2025-05-09 | 26,500 | 77,800 | 2,300 | 18,700 | 24,200 | 59,100 |
2025-05-02 | 29,500 | 78,600 | 4,000 | 16,900 | 25,500 | 61,700 |
2025-04-25 | 31,300 | 93,900 | 3,200 | 20,500 | 28,100 | 73,400 |
2025-04-18 | 56,700 | 195,700 | 6,700 | 53,900 | 50,000 | 141,800 |
2025-04-11 | 35,000 | 90,100 | 5,200 | 30,300 | 29,800 | 59,800 |
2025-04-04 | 37,500 | 90,800 | 5,900 | 50,600 | 31,600 | 40,200 |
2025-03-28 | 32,400 | 105,100 | 21,300 | 61,200 | 11,100 | 43,900 |
2025-03-21 | 408,000 | 105,000 | 402,400 | 60,800 | 5,600 | 44,200 |
2025-03-14 | 264,300 | 102,000 | 261,000 | 59,200 | 3,300 | 42,800 |
2025-03-07 | 161,800 | 102,200 | 156,800 | 58,100 | 5,000 | 44,100 |
2025-02-28 | 53,600 | 99,700 | 51,700 | 54,600 | 1,900 | 45,100 |
2025-02-21 | 18,800 | 103,300 | 16,500 | 57,000 | 2,300 | 46,300 |
2025-02-14 | 14,900 | 126,700 | 11,400 | 81,300 | 3,500 | 45,400 |
2025-02-07 | 11,400 | 230,100 | 9,400 | 173,200 | 2,000 | 56,900 |
2025-01-31 | 6,900 | 220,200 | 5,500 | 174,700 | 1,400 | 45,500 |
2025-01-24 | 4,700 | 208,300 | 4,000 | 175,700 | 700 | 32,600 |
2025-01-17 | 4,400 | 206,500 | 3,400 | 175,300 | 1,000 | 31,200 |
2025-01-10 | 3,600 | 203,700 | 2,500 | 175,400 | 1,100 | 28,300 |
2024-12-27 | 2,700 | 199,600 | 1,100 | 175,500 | 1,600 | 24,100 |
2024-12-20 | 3,600 | 201,600 | 200 | 175,100 | 3,400 | 26,500 |
2024-12-13 | 5,000 | 197,700 | 200 | 175,100 | 4,800 | 22,600 |
2024-12-06 | 3,800 | 197,900 | 100 | 173,300 | 3,700 | 24,600 |
2024-11-29 | 3,200 | 206,800 | 200 | 181,200 | 3,000 | 25,600 |
2024-11-22 | 3,000 | 219,400 | 100 | 181,600 | 2,900 | 37,800 |
2024-11-15 | 2,400 | 224,100 | 100 | 182,100 | 2,300 | 42,000 |
2024-11-08 | 2,900 | 254,200 | 100 | 183,100 | 2,800 | 71,100 |
2024-11-01 | 6,500 | 259,000 | 900 | 182,100 | 5,600 | 76,900 |
2024-10-25 | 3,700 | 254,600 | 800 | 182,000 | 2,900 | 72,600 |
2024-10-18 | 2,700 | 257,100 | 200 | 182,300 | 2,500 | 74,800 |
2024-10-11 | 2,100 | 255,100 | 200 | 183,300 | 1,900 | 71,800 |
2024-10-04 | 2,200 | 256,400 | 100 | 183,700 | 2,100 | 72,700 |
2024-09-27 | 1,900 | 220,700 | 500 | 147,300 | 1,400 | 73,400 |
2024-09-20 | 15,100 | 231,100 | 12,400 | 147,700 | 2,700 | 83,400 |
2024-09-13 | 6,600 | 230,900 | 5,100 | 146,600 | 1,500 | 84,300 |
2024-09-06 | 3,200 | 240,800 | 2,100 | 155,700 | 1,100 | 85,100 |
2024-08-30 | 2,000 | 535,500 | 600 | 446,200 | 1,400 | 89,300 |
2024-08-23 | 1,600 | 565,700 | 400 | 475,700 | 1,200 | 90,000 |
2024-08-16 | 1,300 | 625,700 | 100 | 536,600 | 1,200 | 89,100 |
2024-08-09 | 1,700 | 616,700 | 100 | 526,200 | 1,600 | 90,500 |
2024-08-02 | 7,100 | 673,900 | 400 | 563,300 | 6,700 | 110,600 |
2024-07-26 | 1,600 | 921,100 | 100 | 816,100 | 1,500 | 105,000 |
2024-07-19 | 1,600 | 916,200 | 200 | 810,200 | 1,400 | 106,000 |
2024-07-12 | 2,100 | 1,570,900 | 400 | 1,461,200 | 1,700 | 109,700 |
2024-07-05 | 1,900 | 1,600,100 | 300 | 1,479,700 | 1,600 | 120,400 |
2024-06-28 | 4,400 | 1,619,400 | 300 | 1,481,700 | 4,100 | 137,700 |
2024-06-21 | 1,600 | 1,592,100 | 100 | 1,437,900 | 1,500 | 154,200 |
2024-06-14 | 5,900 | 1,631,800 | 200 | 1,464,000 | 5,700 | 167,800 |
2024-06-07 | 3,700 | 1,606,200 | 100 | 1,449,800 | 3,600 | 156,400 |
2024-05-31 | 3,200 | 1,626,100 | 200 | 1,452,700 | 3,000 | 173,400 |
2024-05-24 | 4,400 | 1,668,500 | 400 | 1,472,900 | 4,000 | 195,600 |
2024-05-17 | 2,600 | 1,650,900 | 200 | 1,474,600 | 2,400 | 176,300 |
2024-05-10 | 11,100 | 1,569,400 | 1,700 | 1,509,200 | 9,400 | 60,200 |
2024-05-02 | 3,500 | 1,563,800 | 600 | 1,500,900 | 2,900 | 62,900 |
2024-04-26 | 3,000 | 1,577,700 | 600 | 1,519,600 | 2,400 | 58,100 |
2024-04-19 | 3,300 | 1,614,500 | 600 | 1,548,700 | 2,700 | 65,800 |
2024-04-12 | 3,800 | 1,567,700 | 800 | 1,498,100 | 3,000 | 69,600 |
2024-04-05 | 4,100 | 1,563,200 | 1,200 | 1,495,500 | 2,900 | 67,700 |
2024-03-29 | 10,500 | 1,554,500 | 5,900 | 1,495,200 | 4,600 | 59,300 |
2024-03-22 | 320,300 | 1,650,500 | 312,300 | 1,576,700 | 8,000 | 73,800 |
2024-03-15 | 204,400 | 1,621,000 | 200,300 | 1,551,900 | 4,100 | 69,100 |
2024-03-08 | 130,100 | 1,629,300 | 126,400 | 1,558,100 | 3,700 | 71,200 |
2024-03-01 | 39,700 | 1,621,400 | 36,400 | 1,548,000 | 3,300 | 73,400 |
2024-02-22 | 27,500 | 1,648,400 | 11,300 | 1,547,000 | 16,200 | 101,400 |
2024-02-16 | 25,600 | 1,632,700 | 9,000 | 1,520,000 | 16,600 | 112,700 |
2024-02-09 | 25,700 | 1,648,200 | 7,000 | 1,511,000 | 18,700 | 137,200 |
2024-02-02 | 26,800 | 1,615,500 | 6,300 | 1,532,400 | 20,500 | 83,100 |
2024-01-26 | 23,800 | 1,609,100 | 5,400 | 1,533,000 | 18,400 | 76,100 |
2024-01-19 | 22,600 | 1,633,300 | 4,000 | 1,554,000 | 18,600 | 79,300 |
2024-01-12 | 22,900 | 1,648,900 | 2,700 | 1,568,000 | 20,200 | 80,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-16 | 野村證券株式会社 | 194,852 | 0.50% | ▲ | 1,100 | 2,148 | 2,273 | 2,148 | 2,272 | 709,000 |
2025-04-07 | 野村證券株式会社 | 193,752 | 0.49% | ▼ | -1,000 | 1,735 | 1,843 | 1,727 | 1,804 | 447,000 |
2025-02-21 | 野村證券株式会社 | 194,752 | 0.50% | ▲ | 500 | 1,569 | 1,573 | 1,548 | 1,558 | 45,600 |
2024-12-12 | 野村證券株式会社 | 194,252 | 0.49% | ▼ | -37,548 | 1,484 | 1,494 | 1,479 | 1,487 | 97,600 |
2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 184,329 | 0.47% | ▼ | -15,400 | 1,280 | 1,352 | 1,274 | 1,340 | 151,400 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 199,729 | 0.51% | ▲ | 21,300 | 1,525 | 1,530 | 1,506 | 1,513 | 60,500 |
2024-06-18 | Citigroup Global Markets Limited | 193,500 | 0.49% | ▼ | -38,700 | 1,444 | 1,462 | 1,426 | 1,436 | 189,100 |
2024-06-12 | Citigroup Global Markets Limited | 232,200 | 0.59% | ▼ | -7,400 | 1,423 | 1,426 | 1,414 | 1,415 | 113,400 |
2024-06-05 | Citigroup Global Markets Limited | 239,600 | 0.61% | ▲ | 44,100 | 1,502 | 1,524 | 1,494 | 1,496 | 86,100 |
2024-05-30 | Citigroup Global Markets Limited | 195,500 | 0.50% | ▲ | 1,440 | 1,450 | 1,419 | 1,448 | 111,900 | |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 178,429 | 0.45% | ▼ | -36,700 | 1,518 | 1,539 | 1,507 | 1,512 | 336,100 |
2024-05-13 | GOLDMAN SACHS INTERNATIONAL | 215,129 | 0.55% | ▲ | 33,400 | 1,580 | 1,600 | 1,503 | 1,548 | 1,099,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3034 | 1 | クオールホールディングス | 2025-06-07 04:21:05 |
3034 | 2 | 免責事項|IR情報|クオールホールディングス | 2024-06-18 11:22:32 |
3034 | 2 | 「医療と健康」の分野でさらなる成長へ|早わかり クオールHD|IR情報|クオールホールディングス | 2024-06-18 11:22:31 |
3034 | 2 | 「専門性」×「利便性」の薬局、「高品質」×「安定供給」の医薬品製造|早わかり クオールHD|IR情報|クオールホールディングス | 2024-06-18 11:22:29 |
3034 | 2 | 積極的な「業務提携とM&A」で成長加速|早わかり クオールHD|IR情報|クオールホールディングス | 2024-06-18 11:22:28 |
3034 | 2 | 2つの事業を柱とした「安定経営」|早わかり クオールHD|IR情報|クオールホールディングス | 2024-06-18 11:22:27 |
3034 | 2 | ディスクロージャー・ポリシー|IR情報|クオールホールディングス | 2024-06-18 11:22:26 |
3034 | 2 | 株価情報|株式情報|IR情報|クオールホールディングス | 2024-06-14 10:29:10 |
3034 | 2 | IRライブラリー|IR情報|クオールホールディングス | 2024-06-14 10:29:09 |
3034 | 2 | 株式情報|IR情報|クオールホールディングス | 2024-06-14 10:29:08 |