| 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 | 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% | 110% | 100% | 116% |
| 20250129 | 1,561 | 1,584 | 1,531 | 1,544 | 20,400 | -22 | 99% | 99% | 128% | ▼ | 99% | 106% | 106% | 99% | 114% |
| 20250130 | 1,541 | 1,560 | 1,525 | 1,530 | 36,400 | -14 | 99% | 99% | 178% | ▼▼ | 104% | 111% | 106% | 98% | 110% |
| 20250131 | 1,530 | 1,590 | 1,530 | 1,589 | 14,700 | 59 | 104% | 104% | 40% | ▲ | 101% | 107% | 97% | 100% | 114% |
| 20250203 | 1,597 | 1,645 | 1,577 | 1,614 | 30,900 | 25 | 102% | 101% | 210% | ▲▲ | 100% | 106% | 93% | 100% | 116% |
| 20250204 | 1,638 | 1,643 | 1,600 | 1,637 | 15,500 | 23 | 101% | 100% | 50% | ▲▲▲ | 99% | 108% | 90% | 100% | 118% |
| 20250205 | 1,637 | 1,643 | 1,598 | 1,624 | 13,900 | -13 | 99% | 99% | 90% | ▼ | 104% | 108% | 90% | 99% | 117% |
| 20250206 | 1,637 | 1,708 | 1,625 | 1,701 | 33,600 | 77 | 105% | 104% | 242% | ▲ | 99% | 100% | 86% | 100% | 122% |
| 20250207 | 1,710 | 1,715 | 1,657 | 1,685 | 20,300 | -16 | 99% | 99% | 60% | ▼ | 103% | 97% | 87% | 99% | 121% |
| 20250210 | 1,685 | 1,738 | 1,685 | 1,737 | 18,900 | 52 | 103% | 103% | 93% | ▲ | 101% | 93% | 84% | 100% | 125% |
| 20250212 | 1,749 | 1,766 | 1,719 | 1,763 | 24,100 | 26 | 101% | 101% | 128% | ▲▲ | 97% | 87% | 83% | 100% | 127% |
| 20250213 | 1,770 | 1,776 | 1,707 | 1,712 | 27,700 | -51 | 97% | 97% | 115% | ▼ | 97% | 89% | 87% | 97% | 123% |
| 20250214 | 1,696 | 1,703 | 1,613 | 1,637 | 34,200 | -75 | 96% | 97% | 123% | ▼▼ | 99% | 90% | 89% | 93% | 118% |
| 20250217 | 1,646 | 1,679 | 1,578 | 1,628 | 51,400 | -9 | 99% | 99% | 150% | ▼▼▼ | 95% | 89% | 89% | 92% | 113% |
| 20250218 | 1,628 | 1,628 | 1,546 | 1,546 | 55,600 | -82 | 95% | 95% | 108% | ▼▼▼▼ | 99% | 93% | 95% | 88% | 104% |
| 20250219 | 1,531 | 1,560 | 1,511 | 1,517 | 26,100 | -29 | 98% | 99% | 47% | ▼▼▼▼▼ | 98% | 94% | 96% | 86% | 101% |
| 20250220 | 1,516 | 1,535 | 1,480 | 1,480 | 19,500 | -37 | 98% | 98% | 75% | ▼▼▼▼▼▼ | 100% | 99% | 101% | 84% | 100% |
| 20250225 | 1,445 | 1,484 | 1,431 | 1,452 | 17,100 | -28 | 98% | 100% | 88% | ▼▼▼▼▼▼▼ | 98% | 101% | 100% | 82% | 100% |
| 20250226 | 1,448 | 1,458 | 1,397 | 1,415 | 49,900 | -37 | 97% | 98% | 292% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 102% | 80% | 100% |
| 20250227 | 1,415 | 1,443 | 1,413 | 1,427 | 12,600 | 12 | 101% | 101% | 25% | ▲ | 99% | 105% | 110% | 81% | 101% |
| 20250228 | 1,405 | 1,417 | 1,376 | 1,388 | 32,800 | -39 | 97% | 99% | 260% | ▼ | 102% | 103% | 112% | 79% | 100% |
| 20250303 | 1,401 | 1,459 | 1,386 | 1,434 | 147,900 | 46 | 103% | 102% | 451% | ▲ | 101% | 100% | 109% | 81% | 103% |
| 20250304 | 1,449 | 1,484 | 1,417 | 1,468 | 93,100 | 34 | 102% | 101% | 63% | ▲▲ | 100% | 99% | 107% | 83% | 106% |
| 20250305 | 1,468 | 1,489 | 1,435 | 1,472 | 37,100 | 4 | 100% | 100% | 40% | ▲▲▲ | 98% | 98% | 106% | 83% | 106% |
| 20250306 | 1,479 | 1,488 | 1,443 | 1,449 | 25,700 | -23 | 98% | 98% | 69% | ▼ | 99% | 100% | 110% | 82% | 104% |
| 20250307 | 1,434 | 1,434 | 1,412 | 1,417 | 22,000 | -32 | 98% | 99% | 86% | ▼▼ | 101% | 99% | 109% | 80% | 102% |
| 20250310 | 1,442 | 1,461 | 1,421 | 1,452 | 40,900 | 35 | 102% | 101% | 186% | ▲ | 100% | 97% | 109% | 82% | 105% |
| 20250311 | 1,448 | 1,453 | 1,418 | 1,453 | 11,000 | 1 | 100% | 100% | 27% | ▲▲ | 99% | 98% | 108% | 82% | 105% |
| 20250312 | 1,453 | 1,468 | 1,429 | 1,435 | 19,700 | -18 | 99% | 99% | 179% | ▼ | 100% | 101% | 110% | 81% | 103% |
| 20250313 | 1,430 | 1,460 | 1,423 | 1,423 | 19,400 | -12 | 99% | 100% | 98% | ▼▼ | 99% | 102% | 111% | 81% | 103% |
| 20250314 | 1,422 | 1,430 | 1,398 | 1,406 | 57,800 | -17 | 99% | 99% | 298% | ▼▼▼ | 100% | 103% | 106% | 82% | 101% |
| 20250317 | 1,411 | 1,421 | 1,398 | 1,407 | 27,800 | 1 | 100% | 100% | 48% | ▲ | 100% | 102% | 106% | 86% | 101% |
| 20250318 | 1,420 | 1,468 | 1,408 | 1,424 | 62,500 | 17 | 101% | 100% | 225% | ▲▲ | 100% | 99% | 100% | 87% | 103% |
| 20250319 | 1,454 | 1,462 | 1,423 | 1,447 | 21,500 | 23 | 102% | 100% | 34% | ▲▲▲ | 100% | 98% | 104% | 94% | 104% |
| 20250321 | 1,447 | 1,458 | 1,437 | 1,449 | 17,200 | 2 | 100% | 100% | 80% | ▲▲▲▲ | 99% | 106% | 103% | 96% | 104% |
| 20250324 | 1,463 | 1,467 | 1,433 | 1,443 | 11,700 | -6 | 100% | 99% | 68% | ▼ | 99% | 109% | 104% | 98% | 104% |
| 20250325 | 1,451 | 1,466 | 1,436 | 1,442 | 22,600 | -1 | 100% | 99% | 193% | ▼▼ | 98% | 110% | 105% | 98% | 104% |
| 20250326 | 1,438 | 1,438 | 1,408 | 1,414 | 33,300 | -28 | 98% | 98% | 147% | ▼▼▼ | 101% | 106% | 107% | 96% | 102% |
| 20250327 | 1,411 | 1,420 | 1,391 | 1,420 | 34,700 | 6 | 100% | 101% | 104% | ▲ | 109% | 106% | 106% | 96% | 102% |
| 20250328 | 1,418 | 1,548 | 1,397 | 1,548 | 105,400 | 128 | 109% | 109% | 304% | ▲▲ | 104% | 96% | 100% | 100% | 112% |
| 20250331 | 1,508 | 1,599 | 1,501 | 1,575 | 70,800 | 27 | 102% | 104% | 67% | ▲▲▲ | 95% | 89% | 96% | 100% | 112% |
| 20250401 | 1,575 | 1,589 | 1,500 | 1,500 | 32,200 | -75 | 95% | 95% | 45% | ▼ | 98% | 86% | 99% | 95% | 107% |
| 20250402 | 1,523 | 1,523 | 1,475 | 1,500 | 17,300 | 0 | 100% | 98% | 54% | -- | 101% | 95% | 105% | 95% | 107% |
| 20250403 | 1,436 | 1,485 | 1,427 | 1,455 | 28,800 | -45 | 97% | 101% | 166% | ▼ | 98% | 99% | 0% | 92% | 103% |
| 20250404 | 1,425 | 1,435 | 1,321 | 1,401 | 122,300 | -54 | 96% | 98% | 425% | ▼▼ | 105% | 114% | 0% | 89% | 100% |
| 20250408 | 1,248 | 1,321 | 1,248 | 1,314 | 38,100 | -87 | 94% | 105% | 31% | ▼▼▼ | 98% | 109% | 0% | 83% | 100% |
| 20250409 | 1,284 | 1,284 | 1,221 | 1,254 | 41,300 | -60 | 95% | 98% | 108% | ▼▼▼▼ | 99% | 103% | 0% | 80% | 100% |
| 20250410 | 1,374 | 1,374 | 1,315 | 1,363 | 25,100 | 109 | 109% | 99% | 61% | ▲ | 105% | 108% | 0% | 87% | 109% |
| 20250411 | 1,345 | 1,417 | 1,340 | 1,417 | 19,700 | 54 | 104% | 105% | 78% | ▲▲ | 98% | 106% | 0% | 90% | 113% |
| 20250414 | 1,419 | 1,420 | 1,393 | 1,394 | 16,500 | -23 | 98% | 98% | 84% | ▼ | 102% | 110% | 0% | 89% | 111% |
| 20250415 | 1,364 | 1,417 | 1,364 | 1,392 | 42,200 | -2 | 100% | 102% | 256% | ▼▼ | 101% | 0% | 0% | 88% | 111% |
| 20250416 | 1,412 | 1,450 | 1,404 | 1,422 | 18,100 | 30 | 102% | 101% | 43% | ▲ | 102% | 0% | 0% | 90% | 113% |
| 20250417 | 1,420 | 1,447 | 1,412 | 1,447 | 11,900 | 25 | 102% | 102% | 66% | ▲▲ | 104% | 0% | 0% | 92% | 115% |
| 20250418 | 1,455 | 1,529 | 1,447 | 1,507 | 32,600 | 60 | 104% | 104% | 274% | ▲▲▲ | % | % | % | 96% | 120% |
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 | 176,300 | 0 | 100,300 | 0 | 76,000 |
| 2025-04-04 | 0 | 184,300 | 0 | 99,800 | 0 | 84,500 |
| 2025-03-28 | 300 | 140,000 | 300 | 55,300 | 0 | 84,700 |
| 2025-03-21 | 0 | 139,700 | 0 | 55,700 | 0 | 84,000 |
| 2025-03-14 | 0 | 151,600 | 0 | 47,700 | 0 | 103,900 |
| 2025-03-07 | 0 | 143,800 | 0 | 47,400 | 0 | 96,400 |
| 2025-02-28 | 0 | 140,700 | 0 | 44,900 | 0 | 95,800 |
| 2025-02-21 | 0 | 145,000 | 0 | 48,100 | 0 | 96,900 |
| 2025-02-14 | 0 | 150,900 | 0 | 52,500 | 0 | 98,400 |
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VK4X | 350 | 2025-04-04 15:13 | 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） |
| S100VF8O | 350 | 2025-03-21 15:16 | 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） |
| S100VC66 | 350 | 2025-03-04 15:38 | 株式会社マーケットエンタープライズ | 加茂 知之 | 変更報告書 |
| S100UW3Z | 350 | 2024-12-06 15:54 | 株式会社マーケットエンタープライズ | 小林 泰士 | 変更報告書 |
| S100UTBH | 350 | 2024-11-21 16:37 | 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） |
| 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 | 2025-04-19 11:20:03 |
| 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 |