| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 893 | 958 | 883 | 930 | 16,300 | 22 | 102% | 104% | 418% | ▲ | 102% | 102% | 104% | 92% | 102% |
| 20240726 | 938 | 970 | 931 | 960 | 13,500 | 30 | 103% | 102% | 83% | ▲▲ | 101% | 98% | 101% | 96% | 106% |
| 20240729 | 960 | 969 | 956 | 965 | 3,400 | 5 | 101% | 101% | 25% | ▲▲▲ | 96% | 89% | 102% | 98% | 106% |
| 20240730 | 956 | 959 | 908 | 918 | 28,700 | -47 | 95% | 96% | 844% | ▼ | 104% | 87% | 106% | 94% | 101% |
| 20240731 | 914 | 956 | 907 | 955 | 11,300 | 37 | 104% | 104% | 39% | ▲ | 100% | 88% | 103% | 97% | 105% |
| 20240801 | 941 | 957 | 915 | 940 | 12,800 | -15 | 98% | 100% | 113% | ▼ | 95% | 96% | 106% | 96% | 104% |
| 20240802 | 895 | 926 | 848 | 848 | 25,900 | -92 | 90% | 95% | 202% | ▼▼ | 92% | 114% | 125% | 86% | 100% |
| 20240805 | 758 | 847 | 698 | 699 | 25,300 | -149 | 82% | 92% | 98% | ▼▼▼ | 114% | 128% | 135% | 71% | 100% |
| 20240806 | 701 | 799 | 701 | 798 | 10,000 | 99 | 114% | 114% | 40% | ▲ | 112% | 131% | 127% | 81% | 114% |
| 20240807 | 738 | 846 | 731 | 830 | 51,700 | 32 | 104% | 112% | 517% | ▲▲ | 105% | 118% | 114% | 85% | 119% |
| 20240808 | 818 | 856 | 804 | 856 | 12,200 | 26 | 103% | 105% | 24% | ▲▲▲ | 99% | 112% | 107% | 87% | 122% |
| 20240809 | 871 | 903 | 860 | 861 | 10,000 | 5 | 101% | 99% | 82% | ▲▲▲▲ | 106% | 115% | 110% | 88% | 123% |
| 20240813 | 846 | 900 | 846 | 900 | 8,000 | 39 | 105% | 106% | 80% | ▲▲▲▲▲ | 105% | 102% | 100% | 92% | 129% |
| 20240814 | 921 | 966 | 921 | 966 | 8,900 | 66 | 107% | 105% | 111% | ▲▲▲▲▲▲ | 95% | 97% | 94% | 98% | 138% |
| 20240815 | 979 | 979 | 888 | 934 | 18,100 | -32 | 97% | 95% | 203% | ▼ | 105% | 103% | 99% | 95% | 134% |
| 20240816 | 924 | 986 | 924 | 973 | 16,000 | 39 | 104% | 105% | 88% | ▲ | 96% | 97% | 94% | 100% | 139% |
| 20240819 | 972 | 987 | 931 | 934 | 7,700 | -39 | 96% | 96% | 48% | ▼ | 99% | 98% | 97% | 96% | 134% |
| 20240820 | 945 | 969 | 933 | 938 | 19,600 | 4 | 100% | 99% | 255% | ▲ | 102% | 100% | 95% | 96% | 134% |
| 20240821 | 932 | 948 | 932 | 948 | 3,900 | 10 | 101% | 102% | 20% | ▲▲ | 99% | 98% | 94% | 97% | 136% |
| 20240822 | 948 | 949 | 937 | 939 | 2,100 | -9 | 99% | 99% | 54% | ▼ | 97% | 96% | 91% | 97% | 134% |
| 20240823 | 951 | 951 | 917 | 925 | 5,400 | -14 | 99% | 97% | 257% | ▼▼ | 100% | 99% | 93% | 95% | 132% |
| 20240826 | 924 | 949 | 923 | 923 | 3,600 | -2 | 100% | 100% | 67% | ▼▼▼ | 100% | 98% | 94% | 95% | 132% |
| 20240827 | 930 | 938 | 924 | 933 | 1,600 | 10 | 101% | 100% | 44% | ▲ | 98% | 99% | 100% | 96% | 133% |
| 20240828 | 926 | 926 | 900 | 908 | 6,400 | -25 | 97% | 98% | 400% | ▼ | 99% | 99% | 105% | 93% | 130% |
| 20240829 | 924 | 930 | 901 | 913 | 7,600 | 5 | 101% | 99% | 119% | ▲ | 100% | 97% | 106% | 94% | 131% |
| 20240830 | 915 | 918 | 907 | 913 | 5,100 | 0 | 100% | 100% | 67% | -- | 100% | 97% | 109% | 94% | 131% |
| 20240902 | 913 | 913 | 888 | 912 | 5,400 | -1 | 100% | 100% | 106% | ▼ | 101% | 95% | 114% | 94% | 130% |
| 20240903 | 905 | 932 | 905 | 917 | 6,400 | 5 | 101% | 101% | 119% | ▲ | 98% | 94% | 115% | 94% | 115% |
| 20240904 | 900 | 906 | 877 | 878 | 14,400 | -39 | 96% | 98% | 225% | ▼ | 103% | 97% | 119% | 90% | 106% |
| 20240905 | 866 | 897 | 857 | 888 | 17,400 | 10 | 101% | 103% | 121% | ▲ | 96% | 93% | 116% | 91% | 104% |
| 20240906 | 894 | 894 | 861 | 862 | 3,100 | -26 | 97% | 96% | 18% | ▼ | 99% | 100% | 122% | 89% | 100% |
| 20240909 | 847 | 857 | 830 | 835 | 11,800 | -27 | 97% | 99% | 381% | ▼▼ | 99% | 100% | 122% | 86% | 100% |
| 20240910 | 849 | 918 | 843 | 843 | 50,300 | 8 | 101% | 99% | 426% | ▲ | 92% | 97% | 120% | 87% | 101% |
| 20240911 | 858 | 860 | 770 | 786 | 30,200 | -57 | 93% | 92% | 60% | ▼ | 102% | 105% | 127% | 81% | 100% |
| 20240912 | 815 | 866 | 806 | 835 | 52,100 | 49 | 106% | 102% | 173% | ▲ | 102% | 102% | 124% | 86% | 106% |
| 20240913 | 834 | 851 | 822 | 851 | 12,700 | 16 | 102% | 102% | 24% | ▲▲ | 97% | 101% | 121% | 90% | 108% |
| 20240917 | 851 | 851 | 818 | 823 | 14,300 | -28 | 97% | 97% | 113% | ▼ | 98% | 102% | 120% | 87% | 105% |
| 20240918 | 853 | 857 | 834 | 834 | 5,400 | 11 | 101% | 98% | 38% | ▲ | 102% | 111% | 117% | 88% | 106% |
| 20240919 | 835 | 859 | 835 | 854 | 8,200 | 20 | 102% | 102% | 152% | ▲▲ | 99% | 113% | 119% | 91% | 109% |
| 20240920 | 860 | 863 | 845 | 850 | 8,000 | -4 | 100% | 99% | 98% | ▼ | 101% | 114% | 120% | 91% | 108% |
| 20240924 | 850 | 875 | 850 | 857 | 8,200 | 7 | 101% | 101% | 103% | ▲ | 102% | 116% | 119% | 92% | 109% |
| 20240925 | 860 | 878 | 859 | 874 | 5,400 | 17 | 102% | 102% | 66% | ▲▲ | 100% | 112% | 111% | 94% | 111% |
| 20240926 | 924 | 1,000 | 900 | 923 | 81,400 | 49 | 106% | 100% | 1507% | ▲▲▲ | 104% | 110% | 109% | 100% | 117% |
| 20240927 | 935 | 968 | 931 | 968 | 21,200 | 45 | 105% | 104% | 26% | ▲▲▲▲ | 101% | 109% | 109% | 100% | 123% |
| 20240930 | 938 | 954 | 926 | 948 | 18,900 | -20 | 98% | 101% | 89% | ▼ | 103% | 102% | 106% | 98% | 121% |
| 20241001 | 963 | 994 | 947 | 994 | 13,200 | 46 | 105% | 103% | 70% | ▲ | 105% | 98% | 104% | 100% | 126% |
| 20241002 | 984 | 1,070 | 981 | 1,033 | 45,900 | 39 | 104% | 105% | 348% | ▲▲ | 99% | 92% | 99% | 100% | 131% |
| 20241003 | 1,033 | 1,033 | 1,001 | 1,025 | 10,900 | -8 | 99% | 99% | 24% | ▼ | 97% | 93% | 101% | 99% | 130% |
| 20241004 | 1,015 | 1,028 | 980 | 980 | 82,100 | -45 | 96% | 97% | 753% | ▼▼ | 97% | 95% | 100% | 95% | 125% |
| 20241007 | 995 | 995 | 960 | 966 | 10,300 | -14 | 99% | 97% | 13% | ▼▼▼ | 97% | 98% | 0% | 94% | 123% |
| 20241008 | 981 | 985 | 931 | 950 | 22,300 | -16 | 98% | 97% | 217% | ▼▼▼▼ | 98% | 99% | 0% | 92% | 121% |
| 20241009 | 965 | 968 | 924 | 946 | 13,200 | -4 | 100% | 98% | 59% | ▼▼▼▼▼ | 98% | 101% | 0% | 92% | 120% |
| 20241010 | 949 | 949 | 933 | 934 | 4,900 | -12 | 99% | 98% | 37% | ▼▼▼▼▼▼ | 102% | 104% | 0% | 90% | 119% |
| 20241011 | 922 | 966 | 922 | 941 | 7,900 | 7 | 101% | 102% | 161% | ▲ | 101% | 108% | 0% | 91% | 114% |
| 20241015 | 944 | 967 | 944 | 958 | 3,200 | 17 | 102% | 101% | 41% | ▲▲ | 100% | 107% | 0% | 93% | 116% |
| 20241016 | 958 | 976 | 956 | 958 | 5,000 | 0 | 100% | 100% | 156% | -- | 96% | 99% | 0% | 93% | 116% |
| 20241017 | 1,000 | 1,000 | 958 | 962 | 19,400 | 4 | 100% | 96% | 388% | ▲ | 100% | 0% | 0% | 93% | 115% |
| 20241018 | 952 | 977 | 943 | 953 | 19,300 | -9 | 99% | 100% | 99% | ▼ | 107% | 0% | 0% | 92% | 112% |
| 20241021 | 953 | 1,022 | 953 | 1,022 | 13,400 | 69 | 107% | 107% | 69% | ▲ | 97% | 0% | 0% | 99% | 120% |
| 20241022 | 1,022 | 1,027 | 955 | 991 | 29,500 | -31 | 97% | 97% | 220% | ▼ | % | % | % | 96% | 116% |
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 |
|---|---|---|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAEH | 350 | 2024-04-19 15:08 | 株式会社マーケットエンタープライズ | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
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 | 2024-10-22 20:20:06 |
| 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 |