| 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 | 1,442 | 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% | 104% | 96% | 104% |
| 20250324 | 1,463 | 1,467 | 1,433 | 1,443 | 11,700 | -6 | 100% | 99% | 68% | ▼ | 99% | 109% | 105% | 98% | 104% |
| 20250325 | 1,451 | 1,466 | 1,436 | 1,442 | 22,600 | -1 | 100% | 99% | 193% | ▼▼ | 98% | 110% | 106% | 98% | 104% |
| 20250326 | 1,438 | 1,438 | 1,408 | 1,414 | 33,300 | -28 | 98% | 98% | 147% | ▼▼▼ | 101% | 106% | 108% | 96% | 102% |
| 20250327 | 1,411 | 1,420 | 1,391 | 1,420 | 34,700 | 6 | 100% | 101% | 104% | ▲ | 109% | 106% | 107% | 96% | 102% |
| 20250328 | 1,418 | 1,548 | 1,397 | 1,548 | 105,400 | 128 | 109% | 109% | 304% | ▲▲ | 104% | 96% | 104% | 100% | 112% |
| 20250331 | 1,508 | 1,599 | 1,501 | 1,575 | 70,800 | 27 | 102% | 104% | 67% | ▲▲▲ | 95% | 89% | 100% | 100% | 112% |
| 20250401 | 1,575 | 1,589 | 1,500 | 1,500 | 32,200 | -75 | 95% | 95% | 45% | ▼ | 98% | 86% | 103% | 95% | 107% |
| 20250402 | 1,523 | 1,523 | 1,475 | 1,500 | 17,300 | 0 | 100% | 98% | 54% | -- | 101% | 95% | 109% | 95% | 107% |
| 20250403 | 1,436 | 1,485 | 1,427 | 1,455 | 28,800 | -45 | 97% | 101% | 166% | ▼ | 98% | 99% | 110% | 92% | 103% |
| 20250404 | 1,425 | 1,435 | 1,321 | 1,401 | 122,300 | -54 | 96% | 98% | 425% | ▼▼ | 105% | 114% | 126% | 89% | 100% |
| 20250408 | 1,248 | 1,321 | 1,248 | 1,314 | 38,100 | -87 | 94% | 105% | 31% | ▼▼▼ | 98% | 109% | 122% | 83% | 100% |
| 20250409 | 1,284 | 1,284 | 1,221 | 1,254 | 41,300 | -60 | 95% | 98% | 108% | ▼▼▼▼ | 99% | 103% | 114% | 80% | 100% |
| 20250410 | 1,374 | 1,374 | 1,315 | 1,363 | 25,100 | 109 | 109% | 99% | 61% | ▲ | 105% | 108% | 117% | 87% | 109% |
| 20250411 | 1,345 | 1,417 | 1,340 | 1,417 | 19,700 | 54 | 104% | 105% | 78% | ▲▲ | 98% | 106% | 111% | 90% | 113% |
| 20250414 | 1,419 | 1,420 | 1,393 | 1,394 | 16,500 | -23 | 98% | 98% | 84% | ▼ | 102% | 112% | 115% | 89% | 111% |
| 20250415 | 1,364 | 1,417 | 1,364 | 1,392 | 42,200 | -2 | 100% | 102% | 256% | ▼▼ | 101% | 108% | 111% | 88% | 111% |
| 20250416 | 1,412 | 1,450 | 1,404 | 1,422 | 18,100 | 30 | 102% | 101% | 43% | ▲ | 102% | 106% | 111% | 90% | 113% |
| 20250417 | 1,420 | 1,447 | 1,412 | 1,447 | 11,900 | 25 | 102% | 102% | 66% | ▲▲ | 104% | 103% | 112% | 92% | 115% |
| 20250418 | 1,455 | 1,529 | 1,447 | 1,507 | 32,600 | 60 | 104% | 104% | 274% | ▲▲▲ | 101% | 99% | 108% | 96% | 120% |
| 20250421 | 1,507 | 1,537 | 1,503 | 1,522 | 15,400 | 15 | 101% | 101% | 47% | ▲▲▲▲ | 98% | 104% | 108% | 97% | 121% |
| 20250422 | 1,515 | 1,521 | 1,485 | 1,491 | 14,500 | -31 | 98% | 98% | 94% | ▼ | 99% | 104% | 108% | 95% | 119% |
| 20250423 | 1,510 | 1,533 | 1,500 | 1,500 | 9,600 | 9 | 101% | 99% | 66% | ▲ | 98% | 102% | 107% | 95% | 120% |
| 20250424 | 1,524 | 1,524 | 1,482 | 1,497 | 5,100 | -3 | 100% | 98% | 53% | ▼ | 99% | 101% | 108% | 95% | 119% |
| 20250425 | 1,511 | 1,515 | 1,490 | 1,497 | 8,700 | 0 | 100% | 99% | 171% | -- | 103% | 102% | 107% | 95% | 119% |
| 20250428 | 1,523 | 1,578 | 1,515 | 1,570 | 26,400 | 73 | 105% | 103% | 303% | ▲ | 98% | 98% | 104% | 100% | 125% |
| 20250430 | 1,574 | 1,575 | 1,545 | 1,550 | 14,400 | -20 | 99% | 98% | 55% | ▼ | 98% | 97% | 108% | 99% | 124% |
| 20250501 | 1,563 | 1,563 | 1,532 | 1,533 | 9,700 | -17 | 99% | 98% | 67% | ▼▼ | 99% | 98% | 109% | 98% | 122% |
| 20250502 | 1,546 | 1,550 | 1,527 | 1,528 | 9,700 | -5 | 100% | 99% | 100% | ▼▼▼ | 101% | 98% | 110% | 97% | 122% |
| 20250507 | 1,529 | 1,565 | 1,529 | 1,550 | 9,300 | 22 | 101% | 101% | 96% | ▲ | 98% | 98% | 110% | 99% | 124% |
| 20250508 | 1,535 | 1,546 | 1,489 | 1,498 | 43,700 | -52 | 97% | 98% | 470% | ▼ | 100% | 104% | 112% | 95% | 119% |
| 20250509 | 1,512 | 1,534 | 1,505 | 1,518 | 18,200 | 20 | 101% | 100% | 42% | ▲ | 97% | 103% | 110% | 97% | 121% |
| 20250512 | 1,535 | 1,570 | 1,476 | 1,487 | 153,600 | -31 | 98% | 97% | 844% | ▼ | 100% | 109% | 113% | 95% | 109% |
| 20250513 | 1,496 | 1,513 | 1,478 | 1,501 | 25,500 | 14 | 101% | 100% | 17% | ▲ | 100% | 110% | 114% | 96% | 108% |
| 20250514 | 1,484 | 1,519 | 1,455 | 1,480 | 60,900 | -21 | 99% | 100% | 239% | ▼ | 109% | 109% | 117% | 94% | 106% |
| 20250515 | 1,450 | 1,597 | 1,422 | 1,574 | 179,100 | 94 | 106% | 109% | 294% | ▲ | 97% | 98% | 106% | 100% | 113% |
| 20250516 | 1,600 | 1,600 | 1,538 | 1,544 | 47,400 | -30 | 98% | 97% | 26% | ▼ | 102% | 99% | 106% | 98% | 109% |
| 20250519 | 1,600 | 1,679 | 1,600 | 1,632 | 67,200 | 88 | 106% | 102% | 142% | ▲ | 96% | 96% | 103% | 100% | 113% |
| 20250520 | 1,648 | 1,648 | 1,571 | 1,581 | 56,800 | -51 | 97% | 96% | 85% | ▼ | 97% | 102% | 106% | 97% | 107% |
| 20250521 | 1,596 | 1,596 | 1,544 | 1,546 | 31,400 | -35 | 98% | 97% | 55% | ▼▼ | 101% | 105% | 106% | 95% | 104% |
| 20250522 | 1,551 | 1,585 | 1,551 | 1,562 | 18,600 | 16 | 101% | 101% | 59% | ▲ | 100% | 103% | 103% | 96% | 106% |
| 20250523 | 1,578 | 1,600 | 1,566 | 1,579 | 21,600 | 17 | 101% | 100% | 116% | ▲▲ | 99% | 106% | 0% | 97% | 107% |
| 20250526 | 1,594 | 1,600 | 1,572 | 1,573 | 29,400 | -6 | 100% | 99% | 136% | ▼ | 102% | 105% | 0% | 96% | 106% |
| 20250527 | 1,595 | 1,632 | 1,568 | 1,627 | 46,800 | 54 | 103% | 102% | 159% | ▲ | 99% | 97% | 0% | 100% | 110% |
| 20250528 | 1,640 | 1,642 | 1,608 | 1,616 | 32,200 | -11 | 99% | 99% | 69% | ▼ | 101% | 105% | 0% | 99% | 109% |
| 20250529 | 1,616 | 1,648 | 1,606 | 1,628 | 43,700 | 12 | 101% | 101% | 136% | ▲ | 102% | 103% | 0% | 100% | 110% |
| 20250530 | 1,647 | 1,682 | 1,628 | 1,682 | 42,400 | 54 | 103% | 102% | 97% | ▲▲ | 94% | 96% | 0% | 100% | 114% |
| 20250602 | 1,705 | 1,705 | 1,581 | 1,595 | 97,400 | -87 | 95% | 94% | 230% | ▼ | 98% | 100% | 0% | 95% | 108% |
| 20250603 | 1,629 | 1,629 | 1,585 | 1,597 | 34,000 | 2 | 100% | 98% | 35% | ▲ | 102% | 0% | 0% | 95% | 108% |
| 20250604 | 1,665 | 1,739 | 1,654 | 1,693 | 136,500 | 96 | 106% | 102% | 401% | ▲▲ | 97% | 0% | 0% | 100% | 114% |
| 20250605 | 1,693 | 1,693 | 1,640 | 1,640 | 65,300 | -53 | 97% | 97% | 48% | ▼ | 98% | 0% | 0% | 97% | 111% |
| 20250606 | 1,655 | 1,674 | 1,617 | 1,624 | 31,600 | -16 | 99% | 98% | 48% | ▼▼ | % | % | % | 96% | 110% |
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 | 0 | 151,900 | 0 | 92,400 | 0 | 59,500 |
| 2025-05-23 | 0 | 164,800 | 0 | 99,600 | 0 | 65,200 |
| 2025-05-16 | 0 | 155,200 | 0 | 94,300 | 0 | 60,900 |
| 2025-05-09 | 0 | 168,900 | 0 | 99,600 | 0 | 69,300 |
| 2025-05-02 | 0 | 167,400 | 0 | 98,800 | 0 | 68,600 |
| 2025-04-25 | 0 | 171,500 | 0 | 99,700 | 0 | 71,800 |
| 2025-04-18 | 0 | 172,300 | 0 | 99,700 | 0 | 72,600 |
| 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 | 2025-06-06 17:22:26 |
| 3135 | 2 | IR｜ジャーナル｜Market Enterprise | 2025-06-06 17:29:24 |
| 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 |