| 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 | 695 | 699 | 695 | 699 | 900 | 6 | 101% | 101% | 90% | ▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250311 | 699 | 699 | 698 | 698 | 300 | -1 | 100% | 100% | 33% | ▼ | 98% | 100% | 101% | 100% | 103% |
| 20250312 | 699 | 699 | 686 | 686 | 2,500 | -12 | 98% | 98% | 833% | ▼▼ | 101% | 100% | 99% | 98% | 102% |
| 20250313 | 692 | 696 | 686 | 696 | 1,800 | 10 | 101% | 101% | 72% | ▲ | 100% | 100% | 99% | 100% | 103% |
| 20250317 | 696 | 700 | 692 | 695 | 1,700 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 98% | 99% | 102% |
| 20250318 | 700 | 700 | 696 | 699 | 2,900 | 4 | 101% | 100% | 171% | ▲ | 99% | 100% | 99% | 100% | 102% |
| 20250319 | 699 | 699 | 691 | 692 | 3,200 | -7 | 99% | 99% | 110% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20250321 | 698 | 698 | 694 | 695 | 2,800 | 3 | 100% | 100% | 88% | ▲ | 100% | 102% | 100% | 99% | 102% |
| 20250324 | 695 | 698 | 695 | 695 | 1,700 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 99% | 99% | 101% |
| 20250325 | 699 | 699 | 697 | 698 | 1,800 | 3 | 100% | 100% | 106% | ▲ | 100% | 98% | 99% | 100% | 102% |
| 20250326 | 698 | 700 | 697 | 697 | 2,400 | -1 | 100% | 100% | 133% | ▼ | 96% | 98% | 99% | 100% | 102% |
| 20250327 | 699 | 702 | 672 | 672 | 11,800 | -25 | 96% | 96% | 492% | ▼▼ | 106% | 101% | 103% | 96% | 100% |
| 20250328 | 672 | 709 | 672 | 709 | 8,700 | 37 | 106% | 106% | 74% | ▲ | 98% | 98% | 100% | 100% | 106% |
| 20250331 | 694 | 695 | 682 | 682 | 2,400 | -27 | 96% | 98% | 28% | ▼ | 100% | 98% | 102% | 96% | 101% |
| 20250401 | 682 | 685 | 682 | 682 | 600 | 0 | 100% | 100% | 25% | -- | 99% | 99% | 102% | 96% | 101% |
| 20250402 | 680 | 680 | 673 | 673 | 500 | -9 | 99% | 99% | 83% | ▼ | 101% | 100% | 103% | 95% | 100% |
| 20250403 | 672 | 686 | 672 | 680 | 800 | 7 | 101% | 101% | 160% | ▲ | 99% | 100% | 103% | 96% | 101% |
| 20250404 | 674 | 678 | 670 | 670 | 2,200 | -10 | 99% | 99% | 275% | ▼ | 102% | 104% | 104% | 94% | 100% |
| 20250408 | 659 | 675 | 659 | 670 | 1,000 | 0 | 100% | 102% | 45% | -- | 100% | 102% | 102% | 94% | 100% |
| 20250409 | 671 | 675 | 670 | 673 | 900 | 3 | 100% | 100% | 90% | ▲ | 100% | 101% | 102% | 95% | 100% |
| 20250410 | 675 | 690 | 671 | 673 | 2,300 | 0 | 100% | 100% | 256% | -- | 100% | 103% | 101% | 95% | 100% |
| 20250411 | 673 | 688 | 673 | 673 | 300 | 0 | 100% | 100% | 13% | -- | 100% | 101% | 101% | 95% | 100% |
| 20250414 | 686 | 686 | 686 | 686 | 500 | 13 | 102% | 100% | 167% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20250415 | 685 | 685 | 681 | 681 | 200 | -5 | 99% | 99% | 40% | ▼ | 100% | 102% | 101% | 96% | 102% |
| 20250416 | 681 | 681 | 681 | 681 | 500 | 0 | 100% | 100% | 250% | -- | 101% | 100% | 101% | 96% | 102% |
| 20250417 | 685 | 690 | 685 | 690 | 400 | 9 | 101% | 101% | 80% | ▲ | 100% | 99% | 100% | 97% | 103% |
| 20250418 | 692 | 693 | 688 | 693 | 1,200 | 3 | 100% | 100% | 300% | ▲▲ | 100% | 99% | 99% | 98% | 103% |
| 20250421 | 696 | 696 | 694 | 694 | 1,900 | 1 | 100% | 100% | 158% | ▲▲▲ | 99% | 97% | 99% | 98% | 104% |
| 20250422 | 698 | 698 | 688 | 688 | 1,500 | -6 | 99% | 99% | 79% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20250423 | 688 | 688 | 684 | 687 | 1,100 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 101% | 97% | 103% |
| 20250424 | 685 | 686 | 680 | 686 | 600 | -1 | 100% | 100% | 55% | ▼▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20250425 | 680 | 680 | 678 | 678 | 400 | -8 | 99% | 100% | 67% | ▼▼▼▼ | 100% | 100% | 101% | 96% | 101% |
| 20250428 | 678 | 680 | 678 | 678 | 500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250430 | 677 | 678 | 676 | 678 | 1,600 | 0 | 100% | 100% | 320% | -- | 100% | 101% | 102% | 98% | 101% |
| 20250501 | 676 | 680 | 675 | 675 | 1,400 | -3 | 100% | 100% | 88% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20250502 | 677 | 680 | 677 | 680 | 1,100 | 5 | 101% | 100% | 79% | ▲ | 99% | 102% | 101% | 98% | 101% |
| 20250507 | 680 | 680 | 673 | 674 | 800 | -6 | 99% | 99% | 73% | ▼ | 100% | 103% | 102% | 97% | 101% |
| 20250508 | 674 | 674 | 673 | 674 | 700 | 0 | 100% | 100% | 88% | -- | 100% | 101% | 101% | 97% | 101% |
| 20250509 | 684 | 684 | 675 | 683 | 1,200 | 9 | 101% | 100% | 171% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250512 | 683 | 690 | 681 | 681 | 1,700 | -2 | 100% | 100% | 142% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250513 | 688 | 691 | 670 | 691 | 7,800 | 10 | 101% | 100% | 459% | ▲ | 101% | 100% | 101% | 100% | 103% |
| 20250514 | 681 | 690 | 678 | 690 | 1,600 | -1 | 100% | 101% | 21% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20250515 | 686 | 686 | 686 | 686 | 300 | -4 | 99% | 100% | 19% | ▼▼ | 100% | 100% | 99% | 99% | 102% |
| 20250516 | 685 | 686 | 684 | 686 | 300 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 100% | 99% | 102% |
| 20250519 | 681 | 690 | 676 | 676 | 3,600 | -10 | 99% | 99% | 1200% | ▼ | 101% | 102% | 100% | 97% | 100% |
| 20250520 | 676 | 684 | 676 | 684 | 1,300 | 8 | 101% | 101% | 36% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20250521 | 690 | 690 | 686 | 686 | 1,300 | 2 | 100% | 99% | 100% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20250522 | 683 | 683 | 683 | 683 | 100 | -3 | 100% | 100% | 8% | ▼ | 101% | 101% | 99% | 99% | 101% |
| 20250523 | 683 | 688 | 677 | 688 | 1,200 | 5 | 101% | 101% | 1200% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20250526 | 690 | 690 | 680 | 680 | 800 | -8 | 99% | 99% | 67% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250527 | 680 | 680 | 680 | 680 | 100 | 0 | 100% | 100% | 13% | -- | 101% | 100% | 0% | 98% | 101% |
| 20250528 | 680 | 685 | 680 | 685 | 400 | 5 | 101% | 101% | 400% | ▲ | 100% | 98% | 0% | 99% | 102% |
| 20250529 | 690 | 690 | 685 | 689 | 900 | 4 | 101% | 100% | 225% | ▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20250530 | 680 | 681 | 671 | 674 | 4,800 | -15 | 98% | 99% | 533% | ▼ | 101% | 100% | 0% | 98% | 100% |
| 20250602 | 673 | 679 | 673 | 679 | 800 | 5 | 101% | 101% | 17% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20250603 | 679 | 681 | 678 | 678 | 500 | -1 | 100% | 100% | 63% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 678 | 678 | 678 | 678 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 673 | 674 | 673 | 674 | 600 | -4 | 99% | 100% | 600% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20250606 | 674 | 675 | 674 | 675 | 300 | 1 | 100% | 100% | 50% | ▲ | % | % | % | 98% | 100% |
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 | 2,700 | 1,600 | 0 | 700 | 2,700 | 900 |
| 2025-05-23 | 3,400 | 1,200 | 0 | 700 | 3,400 | 500 |
| 2025-05-16 | 3,300 | 1,700 | 0 | 700 | 3,300 | 1,000 |
| 2025-05-09 | 3,800 | 1,500 | 0 | 700 | 3,800 | 800 |
| 2025-05-02 | 3,500 | 1,800 | 0 | 700 | 3,500 | 1,100 |
| 2025-04-25 | 3,000 | 1,400 | 0 | 700 | 3,000 | 700 |
| 2025-04-18 | 3,000 | 1,400 | 0 | 800 | 3,000 | 600 |
| 2025-04-11 | 3,100 | 1,100 | 0 | 700 | 3,100 | 400 |
| 2025-04-04 | 4,600 | 1,300 | 0 | 800 | 4,600 | 500 |
| 2025-03-28 | 6,000 | 1,300 | 0 | 1,100 | 6,000 | 200 |
| 2025-03-21 | 6,800 | 3,100 | 0 | 800 | 6,800 | 2,300 |
| 2025-03-14 | 4,500 | 1,500 | 0 | 900 | 4,500 | 600 |
| 2025-03-07 | 4,500 | 1,000 | 0 | 800 | 4,500 | 200 |
| 2025-02-28 | 4,700 | 1,200 | 0 | 800 | 4,700 | 400 |
| 2025-02-21 | 4,700 | 1,300 | 0 | 800 | 4,700 | 500 |
| 2025-02-14 | 5,800 | 1,900 | 0 | 1,000 | 5,800 | 900 |
| 2025-02-07 | 4,600 | 2,000 | 0 | 1,100 | 4,600 | 900 |
| 2025-01-31 | 1,700 | 1,900 | 0 | 1,100 | 1,700 | 800 |
| 2025-01-24 | 2,100 | 1,900 | 0 | 1,100 | 2,100 | 800 |
| 2025-01-17 | 1,200 | 2,300 | 0 | 1,200 | 1,200 | 1,100 |
| 2025-01-10 | 1,200 | 1,900 | 0 | 1,100 | 1,200 | 800 |
| 2024-12-27 | 500 | 1,300 | 0 | 700 | 500 | 600 |
| 2024-12-20 | 1,200 | 1,100 | 0 | 700 | 1,200 | 400 |
| 2024-12-13 | 1,200 | 1,100 | 0 | 700 | 1,200 | 400 |
| 2024-12-06 | 1,400 | 800 | 0 | 700 | 1,400 | 100 |
| 2024-11-29 | 2,000 | 1,000 | 0 | 700 | 2,000 | 300 |
| 2024-11-22 | 1,900 | 1,000 | 0 | 700 | 1,900 | 300 |
| 2024-11-15 | 1,200 | 1,400 | 0 | 700 | 1,200 | 700 |
| 2024-11-08 | 700 | 1,100 | 0 | 700 | 700 | 400 |
| 2024-11-01 | 700 | 1,100 | 0 | 700 | 700 | 400 |
| 2024-10-25 | 1,800 | 1,100 | 0 | 700 | 1,800 | 400 |
| 2024-10-18 | 1,800 | 1,000 | 0 | 700 | 1,800 | 300 |
| 2024-10-11 | 1,800 | 1,100 | 0 | 700 | 1,800 | 400 |
| 2024-10-04 | 1,800 | 900 | 0 | 700 | 1,800 | 200 |
| 2024-09-27 | 1,700 | 800 | 0 | 700 | 1,700 | 100 |
| 2024-09-20 | 900 | 800 | 0 | 700 | 900 | 100 |
| 2024-09-13 | 900 | 1,200 | 0 | 1,100 | 900 | 100 |
| 2024-09-06 | 900 | 1,200 | 0 | 1,000 | 900 | 200 |
| 2024-08-30 | 300 | 1,100 | 0 | 1,000 | 300 | 100 |
| 2024-08-23 | 400 | 1,100 | 0 | 1,000 | 400 | 100 |
| 2024-08-16 | 900 | 1,500 | 0 | 1,100 | 900 | 400 |
| 2024-08-09 | 100 | 1,100 | 0 | 1,000 | 100 | 100 |
| 2024-08-02 | 300 | 1,400 | 0 | 1,000 | 300 | 400 |
| 2024-07-26 | 300 | 1,400 | 0 | 1,000 | 300 | 400 |
| 2024-07-19 | 300 | 1,600 | 0 | 1,100 | 300 | 500 |
| 2024-07-12 | 300 | 1,200 | 0 | 800 | 300 | 400 |
| 2024-07-05 | 300 | 1,200 | 0 | 700 | 300 | 500 |
| 2024-06-28 | 0 | 1,300 | 0 | 700 | 0 | 600 |
| 2024-06-21 | 300 | 1,300 | 0 | 700 | 300 | 600 |
| 2024-06-14 | 800 | 1,800 | 0 | 800 | 800 | 1,000 |
| 2024-06-07 | 800 | 1,400 | 0 | 700 | 800 | 700 |
| 2024-05-31 | 600 | 1,200 | 0 | 700 | 600 | 500 |
| 2024-05-24 | 700 | 1,400 | 0 | 900 | 700 | 500 |
| 2024-05-17 | 700 | 1,200 | 0 | 700 | 700 | 500 |
| 2024-05-10 | 600 | 2,100 | 0 | 800 | 600 | 1,300 |
| 2024-05-02 | 800 | 2,300 | 0 | 700 | 800 | 1,600 |
| 2024-04-26 | 1,000 | 2,400 | 0 | 700 | 1,000 | 1,700 |
| 2024-04-19 | 1,300 | 2,900 | 0 | 800 | 1,300 | 2,100 |
| 2024-04-12 | 1,700 | 2,600 | 0 | 1,100 | 1,700 | 1,500 |
| 2024-04-05 | 2,500 | 2,500 | 0 | 1,100 | 2,500 | 1,400 |
| 2024-03-29 | 2,000 | 2,500 | 0 | 700 | 2,000 | 1,800 |
| 2024-03-22 | 3,300 | 5,400 | 0 | 800 | 3,300 | 4,600 |
| 2024-03-15 | 2,600 | 7,100 | 0 | 1,200 | 2,600 | 5,900 |
| 2024-03-08 | 2,600 | 7,400 | 0 | 1,500 | 2,600 | 5,900 |
| 2024-03-01 | 2,700 | 5,900 | 0 | 1,200 | 2,700 | 4,700 |
| 2024-02-22 | 3,300 | 5,400 | 0 | 900 | 3,300 | 4,500 |
| 2024-02-16 | 3,600 | 6,100 | 0 | 1,000 | 3,600 | 5,100 |
| 2024-02-09 | 4,400 | 5,800 | 0 | 1,300 | 4,400 | 4,500 |
| 2024-02-02 | 4,000 | 5,900 | 0 | 1,400 | 4,000 | 4,500 |
| 2024-01-26 | 4,200 | 5,500 | 0 | 1,400 | 4,200 | 4,100 |
| 2024-01-19 | 3,500 | 6,700 | 0 | 1,500 | 3,500 | 5,200 |
| 2024-01-12 | 3,900 | 7,700 | 0 | 2,000 | 3,900 | 5,700 |
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 |
|---|---|---|---|
| 3058 | 1 | 三洋堂書店 三洋堂書店サイト | 2025-06-07 04:21:19 |
| 3058 | 2 | 競馬で全然勝てないので競馬でＦＩＲＥした男にコツを聞いてみた ナーツゴンニャー中井／著 – 三洋堂書店 | 2025-04-16 15:29:34 |
| 3058 | 2 | ほったらかしで年間２０００万円入ってくる超高配当株投資入門 「自分年金」を増やす最強の５ステップ かんち／著 – 三洋堂書店 | 2024-07-03 01:29:26 |
| 3058 | 2 | わが投資術 市場は誰に微笑むか 清原達郎／著 – 三洋堂書店 | 2024-06-16 13:47:40 |
| 3058 | 3 | 【熱田図書館コラムVol.14】あなたの心に寄り添う映画との出会い「女の子が死にたくなる前に見ておくべきサバイバルのためのガールズ洋画１００選」を推す – 三洋堂書店 | 2025-06-01 05:29:09 |
| 3058 | 3 | 「三洋堂サイトで注文、お店で受け取り」で三洋堂ポイント5倍 – 三洋堂書店 | 2025-05-30 20:29:35 |
| 3058 | 3 | 【瑞穂図書館おすすめ本Vol.7】「パンのかけらとちいさなあくま」「両京十五日」 – 三洋堂書店 | 2025-05-25 07:29:39 |
| 3058 | 3 | 6/29(日)ストアサーキット開催！ – 三洋堂書店 | 2025-05-24 20:29:58 |
| 3058 | 3 | 【2025年6月】コミック新刊案内 – 三洋堂書店 | 2025-05-20 17:29:58 |
| 3058 | 3 | 【熱田図書館コラムVol.13】楽しむためのルール指南します！「人生が変わるゲームのつくりかた」を推す – 三洋堂書店 | 2025-05-18 09:29:48 |