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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 943 | 943 | 920 | 928 | 10,300 | -13 | 99% | 98% | 25% | ▼▼▼ | 100% | 100% | 90% | 90% | 100% |
20241118 | 924 | 939 | 924 | 928 | 7,700 | 0 | 100% | 100% | 75% | -- | 101% | 98% | 88% | 90% | 100% |
20241119 | 929 | 944 | 929 | 934 | 5,400 | 6 | 101% | 101% | 70% | ▲ | 98% | 98% | 88% | 91% | 101% |
20241120 | 932 | 946 | 915 | 915 | 7,800 | -19 | 98% | 98% | 144% | ▼ | 101% | 97% | 92% | 89% | 100% |
20241121 | 915 | 929 | 914 | 926 | 2,300 | 11 | 101% | 101% | 29% | ▲ | 98% | 95% | 90% | 90% | 101% |
20241122 | 926 | 937 | 904 | 904 | 9,800 | -22 | 98% | 98% | 426% | ▼ | 101% | 97% | 106% | 88% | 100% |
20241125 | 908 | 923 | 906 | 915 | 3,300 | 11 | 101% | 101% | 34% | ▲ | 97% | 93% | 122% | 89% | 101% |
20241126 | 916 | 916 | 885 | 892 | 22,900 | -23 | 97% | 97% | 694% | ▼ | 98% | 93% | 158% | 87% | 100% |
20241127 | 895 | 900 | 878 | 880 | 11,500 | -12 | 99% | 98% | 50% | ▼▼ | 100% | 93% | 161% | 86% | 100% |
20241128 | 879 | 884 | 878 | 878 | 7,000 | -2 | 100% | 100% | 61% | ▼▼▼ | 97% | 93% | 161% | 85% | 100% |
20241129 | 878 | 880 | 830 | 848 | 47,600 | -30 | 97% | 97% | 680% | ▼▼▼▼ | 98% | 97% | 167% | 82% | 100% |
20241202 | 845 | 845 | 814 | 831 | 15,100 | -17 | 98% | 98% | 32% | ▼▼▼▼▼ | 98% | 95% | 170% | 81% | 100% |
20241203 | 836 | 836 | 818 | 820 | 7,600 | -11 | 99% | 98% | 50% | ▼▼▼▼▼▼ | 99% | 99% | 175% | 80% | 100% |
20241204 | 812 | 813 | 787 | 801 | 33,600 | -19 | 98% | 99% | 442% | ▼▼▼▼▼▼▼ | 101% | 99% | 175% | 78% | 100% |
20241205 | 812 | 825 | 812 | 818 | 10,500 | 17 | 102% | 101% | 31% | ▲ | 97% | 98% | 174% | 79% | 102% |
20241206 | 818 | 822 | 797 | 797 | 11,400 | -21 | 97% | 97% | 109% | ▼ | 100% | 101% | 189% | 77% | 100% |
20241209 | 800 | 807 | 771 | 797 | 19,000 | 0 | 100% | 100% | 167% | -- | 102% | 104% | 192% | 77% | 100% |
20241210 | 786 | 823 | 783 | 805 | 19,700 | 8 | 101% | 102% | 104% | ▲ | 96% | 100% | 184% | 80% | 101% |
20241211 | 820 | 820 | 784 | 790 | 20,400 | -15 | 98% | 96% | 104% | ▼ | 101% | 106% | 191% | 84% | 100% |
20241212 | 790 | 803 | 786 | 799 | 12,800 | 9 | 101% | 101% | 63% | ▲ | 101% | 105% | 189% | 86% | 101% |
20241213 | 799 | 821 | 791 | 806 | 10,200 | 7 | 101% | 101% | 80% | ▲▲ | 101% | 120% | 187% | 86% | 102% |
20241216 | 805 | 882 | 805 | 815 | 29,500 | 9 | 101% | 101% | 289% | ▲▲▲ | 100% | 137% | 185% | 87% | 103% |
20241217 | 816 | 824 | 801 | 818 | 24,400 | 3 | 100% | 100% | 83% | ▲▲▲▲ | 102% | 172% | 184% | 88% | 104% |
20241218 | 822 | 854 | 822 | 838 | 68,700 | 20 | 102% | 102% | 282% | ▲▲▲▲▲ | 100% | 173% | 180% | 90% | 106% |
20241219 | 814 | 832 | 806 | 814 | 9,500 | -24 | 97% | 100% | 14% | ▼ | 100% | 142% | 152% | 89% | 103% |
20241220 | 964 | 964 | 964 | 964 | 12,700 | 150 | 118% | 100% | 134% | ▲ | 100% | 124% | 134% | 100% | 122% |
20241223 | 1,114 | 1,114 | 1,114 | 1,114 | 6,600 | 150 | 116% | 100% | 52% | ▲▲ | 96% | 97% | 104% | 100% | 141% |
20241224 | 1,470 | 1,498 | 1,400 | 1,411 | 609,000 | 297 | 127% | 96% | 9227% | ▲▲▲ | 98% | 102% | 109% | 100% | 179% |
20241225 | 1,400 | 1,409 | 1,347 | 1,372 | 220,200 | -39 | 97% | 98% | 36% | ▼ | 96% | 107% | 109% | 97% | 174% |
20241226 | 1,406 | 1,406 | 1,335 | 1,355 | 133,300 | -17 | 99% | 96% | 61% | ▼▼ | 101% | 110% | 113% | 96% | 172% |
20241227 | 1,374 | 1,431 | 1,351 | 1,386 | 63,800 | 31 | 102% | 101% | 48% | ▲ | 104% | 105% | 114% | 98% | 175% |
20241230 | 1,371 | 1,430 | 1,365 | 1,425 | 65,400 | 39 | 103% | 104% | 103% | ▲▲ | 99% | 102% | 111% | 100% | 180% |
20250106 | 1,436 | 1,450 | 1,408 | 1,422 | 32,900 | -3 | 100% | 99% | 50% | ▼ | 106% | 103% | 114% | 100% | 180% |
20250107 | 1,430 | 1,549 | 1,426 | 1,509 | 99,400 | 87 | 106% | 106% | 302% | ▲ | 96% | 97% | 109% | 100% | 191% |
20250108 | 1,500 | 1,510 | 1,446 | 1,446 | 32,300 | -63 | 96% | 96% | 32% | ▼ | 100% | 99% | 118% | 96% | 183% |
20250109 | 1,438 | 1,467 | 1,426 | 1,439 | 25,400 | -7 | 100% | 100% | 79% | ▼▼ | 102% | 99% | 118% | 95% | 182% |
20250110 | 1,436 | 1,467 | 1,427 | 1,467 | 21,900 | 28 | 102% | 102% | 86% | ▲ | 99% | 99% | 119% | 97% | 186% |
20250114 | 1,463 | 1,500 | 1,427 | 1,450 | 24,400 | -17 | 99% | 99% | 111% | ▼ | 98% | 103% | 122% | 96% | 184% |
20250115 | 1,450 | 1,466 | 1,425 | 1,425 | 17,600 | -25 | 98% | 98% | 72% | ▼▼ | 100% | 107% | 124% | 94% | 178% |
20250116 | 1,423 | 1,437 | 1,391 | 1,416 | 28,300 | -9 | 99% | 100% | 161% | ▼▼▼ | 99% | 109% | 126% | 94% | 176% |
20250117 | 1,397 | 1,410 | 1,382 | 1,389 | 15,200 | -27 | 98% | 99% | 54% | ▼▼▼▼ | 103% | 107% | 126% | 92% | 171% |
20250120 | 1,397 | 1,455 | 1,397 | 1,442 | 21,100 | 53 | 104% | 103% | 139% | ▲ | 102% | 107% | 121% | 96% | 177% |
20250121 | 1,460 | 1,490 | 1,450 | 1,490 | 20,200 | 48 | 103% | 102% | 96% | ▲▲ | 102% | 105% | 118% | 99% | 183% |
20250122 | 1,497 | 1,540 | 1,490 | 1,529 | 43,500 | 39 | 103% | 102% | 215% | ▲▲▲ | 98% | 102% | 115% | 100% | 188% |
20250123 | 1,529 | 1,529 | 1,481 | 1,499 | 17,500 | -30 | 98% | 98% | 40% | ▼ | 100% | 103% | 117% | 98% | 155% |
20250124 | 1,505 | 1,505 | 1,481 | 1,499 | 11,600 | 0 | 100% | 100% | 66% | -- | 102% | 104% | 116% | 98% | 135% |
20250127 | 1,526 | 1,600 | 1,505 | 1,557 | 35,100 | 58 | 104% | 102% | 303% | ▲ | 101% | 104% | 113% | 100% | 115% |
20250128 | 1,557 | 1,571 | 1,537 | 1,566 | 16,000 | 9 | 101% | 101% | 46% | ▲▲ | 99% | 105% | 0% | 100% | 116% |
20250129 | 1,561 | 1,584 | 1,531 | 1,544 | 20,400 | -22 | 99% | 99% | 128% | ▼ | 99% | 106% | 0% | 99% | 114% |
20250130 | 1,541 | 1,560 | 1,525 | 1,530 | 36,400 | -14 | 99% | 99% | 178% | ▼▼ | 104% | 111% | 0% | 98% | 110% |
20250131 | 1,530 | 1,590 | 1,530 | 1,589 | 14,700 | 59 | 104% | 104% | 40% | ▲ | 101% | 107% | 0% | 100% | 114% |
20250203 | 1,597 | 1,645 | 1,577 | 1,614 | 30,900 | 25 | 102% | 101% | 210% | ▲▲ | 100% | 106% | 0% | 100% | 116% |
20250204 | 1,638 | 1,643 | 1,600 | 1,637 | 15,500 | 23 | 101% | 100% | 50% | ▲▲▲ | 99% | 108% | 0% | 100% | 118% |
20250205 | 1,637 | 1,643 | 1,598 | 1,624 | 13,900 | -13 | 99% | 99% | 90% | ▼ | 104% | 108% | 0% | 99% | 117% |
20250206 | 1,637 | 1,708 | 1,625 | 1,701 | 33,600 | 77 | 105% | 104% | 242% | ▲ | 99% | 0% | 0% | 100% | 122% |
20250207 | 1,710 | 1,715 | 1,657 | 1,685 | 20,300 | -16 | 99% | 99% | 60% | ▼ | 103% | 0% | 0% | 99% | 121% |
20250210 | 1,685 | 1,738 | 1,685 | 1,737 | 18,900 | 52 | 103% | 103% | 93% | ▲ | 101% | 0% | 0% | 100% | 125% |
20250212 | 1,749 | 1,766 | 1,719 | 1,763 | 24,100 | 26 | 101% | 101% | 128% | ▲▲ | % | % | % | 100% | 127% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 0 | 150,300 | 0 | 55,400 | 0 | 94,900 |
2025-01-31 | 0 | 137,300 | 0 | 50,400 | 0 | 86,900 |
2025-01-24 | 0 | 135,600 | 0 | 51,300 | 0 | 84,300 |
2025-01-17 | 0 | 142,300 | 0 | 63,000 | 0 | 79,300 |
2025-01-10 | 0 | 149,100 | 0 | 68,800 | 0 | 80,300 |
2024-12-27 | 0 | 156,800 | 0 | 70,700 | 0 | 86,100 |
2024-12-20 | 0 | 178,600 | 0 | 99,600 | 0 | 79,000 |
2024-12-13 | 0 | 247,600 | 0 | 157,000 | 0 | 90,600 |
2024-12-06 | 0 | 232,200 | 0 | 152,300 | 0 | 79,900 |
2024-11-29 | 0 | 274,900 | 0 | 162,500 | 0 | 112,400 |
2024-11-22 | 0 | 252,300 | 0 | 170,800 | 0 | 81,500 |
2024-11-15 | 0 | 246,300 | 0 | 168,200 | 0 | 78,100 |
2024-11-08 | 0 | 227,000 | 0 | 162,800 | 0 | 64,200 |
2024-11-01 | 0 | 227,400 | 0 | 167,200 | 0 | 60,200 |
2024-10-25 | 0 | 237,200 | 0 | 171,500 | 0 | 65,700 |
2024-10-18 | 0 | 239,600 | 0 | 180,800 | 0 | 58,800 |
2024-10-11 | 0 | 234,800 | 0 | 188,400 | 0 | 46,400 |
2024-10-04 | 0 | 236,400 | 0 | 192,900 | 0 | 43,500 |
2024-09-27 | 0 | 187,100 | 0 | 154,200 | 0 | 32,900 |
2024-09-20 | 0 | 179,400 | 0 | 147,900 | 0 | 31,500 |
2024-09-13 | 0 | 183,200 | 0 | 150,300 | 0 | 32,900 |
2024-09-06 | 0 | 179,500 | 0 | 156,900 | 0 | 22,600 |
2024-08-30 | 0 | 170,500 | 0 | 150,300 | 0 | 20,200 |
2024-08-23 | 0 | 168,500 | 0 | 150,500 | 0 | 18,000 |
2024-08-16 | 0 | 163,100 | 0 | 147,600 | 0 | 15,500 |
2024-08-09 | 0 | 158,900 | 0 | 148,300 | 0 | 10,600 |
2024-08-02 | 0 | 168,600 | 0 | 154,200 | 0 | 14,400 |
2024-07-26 | 0 | 176,000 | 0 | 156,100 | 0 | 19,900 |
2024-07-19 | 0 | 179,100 | 0 | 156,500 | 0 | 22,600 |
2024-07-12 | 0 | 179,300 | 0 | 156,400 | 0 | 22,900 |
2024-07-05 | 0 | 192,300 | 0 | 160,800 | 0 | 31,500 |
2024-06-28 | 0 | 195,300 | 0 | 160,300 | 0 | 35,000 |
2024-06-21 | 0 | 188,700 | 0 | 154,800 | 0 | 33,900 |
2024-06-14 | 0 | 189,200 | 0 | 157,700 | 0 | 31,500 |
2024-06-07 | 0 | 240,200 | 0 | 208,200 | 0 | 32,000 |
2024-05-31 | 0 | 199,400 | 0 | 155,600 | 0 | 43,800 |
2024-05-24 | 0 | 202,100 | 0 | 155,500 | 0 | 46,600 |
2024-05-17 | 0 | 188,500 | 0 | 154,500 | 0 | 34,000 |
2024-05-10 | 0 | 215,000 | 0 | 156,200 | 0 | 58,800 |
2024-05-02 | 0 | 218,800 | 0 | 155,500 | 0 | 63,300 |
2024-04-26 | 0 | 217,800 | 0 | 152,600 | 0 | 65,200 |
2024-04-19 | 0 | 217,700 | 0 | 153,700 | 0 | 64,000 |
2024-04-12 | 0 | 204,600 | 0 | 160,600 | 0 | 44,000 |
2024-04-05 | 0 | 203,600 | 0 | 157,600 | 0 | 46,000 |
2024-03-29 | 0 | 231,400 | 0 | 164,500 | 0 | 66,900 |
2024-03-22 | 0 | 229,200 | 0 | 169,900 | 0 | 59,300 |
2024-03-15 | 0 | 232,300 | 0 | 174,400 | 0 | 57,900 |
2024-03-08 | 0 | 231,800 | 0 | 177,400 | 0 | 54,400 |
2024-03-01 | 0 | 288,900 | 0 | 228,100 | 0 | 60,800 |
2024-02-22 | 0 | 296,700 | 0 | 230,000 | 0 | 66,700 |
2024-02-16 | 0 | 301,200 | 0 | 235,900 | 0 | 65,300 |
2024-02-09 | 0 | 303,900 | 0 | 224,900 | 0 | 79,000 |
2024-02-02 | 0 | 297,900 | 0 | 228,600 | 0 | 69,300 |
2024-01-26 | 0 | 306,200 | 0 | 229,000 | 0 | 77,200 |
2024-01-19 | 0 | 310,300 | 0 | 229,500 | 0 | 80,800 |
2024-01-12 | 0 | 305,000 | 0 | 228,200 | 0 | 76,800 |
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 |
---|---|---|---|
3135 | 1 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2025-02-13 12:20:23 |
3135 | 2 | IRサイトの使い方|IRサポート|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:53 |
3135 | 2 | 電子公告|IRサポート|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:52 |
3135 | 2 | 免責事項|IRサポート|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:51 |
3135 | 2 | IRお問い合わせ|IRサポート|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:49 |
3135 | 2 | IRサイトマップ|IRサポート|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:48 |
3135 | 2 | よくあるご質問|個人投資家の皆さまへ|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:47 |
3135 | 2 | 用語集|個人投資家の皆さまへ|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:46 |
3135 | 2 | 社債・格付情報|株式・社債情報|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:45 |
3135 | 2 | 株主優待情報|株式・社債情報|IR情報 | マーケットエンタープライズ/Market Enterprise|新しい市場を創る、最適化商社へ | 2024-06-18 11:29:43 |