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 | 2,921 | 2,933 | 2,896 | 2,905 | 63,100 | -51 | 98% | 99% | 179% | ▼▼ | 100% | 101% | 100% | 89% | 100% |
20240726 | 2,930 | 2,971 | 2,910 | 2,929 | 31,600 | 24 | 101% | 100% | 50% | ▲ | 100% | 97% | 99% | 90% | 101% |
20240729 | 2,955 | 2,987 | 2,947 | 2,951 | 24,400 | 22 | 101% | 100% | 77% | ▲▲ | 99% | 93% | 99% | 91% | 102% |
20240730 | 2,960 | 2,981 | 2,913 | 2,930 | 28,800 | -21 | 99% | 99% | 118% | ▼ | 102% | 88% | 101% | 90% | 101% |
20240731 | 2,902 | 2,988 | 2,892 | 2,964 | 51,500 | 34 | 101% | 102% | 179% | ▲ | 96% | 88% | 99% | 91% | 102% |
20240801 | 2,964 | 2,964 | 2,860 | 2,860 | 48,300 | -104 | 96% | 96% | 94% | ▼ | 99% | 93% | 104% | 88% | 100% |
20240802 | 2,800 | 2,828 | 2,725 | 2,766 | 88,700 | -94 | 97% | 99% | 184% | ▼▼ | 88% | 101% | 113% | 85% | 100% |
20240805 | 2,566 | 2,609 | 2,270 | 2,270 | 93,100 | -496 | 82% | 88% | 105% | ▼▼▼ | 111% | 125% | 125% | 70% | 100% |
20240806 | 2,320 | 2,600 | 2,320 | 2,567 | 70,800 | 297 | 113% | 111% | 76% | ▲ | 103% | 115% | 115% | 79% | 113% |
20240807 | 2,530 | 2,672 | 2,523 | 2,596 | 43,000 | 29 | 101% | 103% | 61% | ▲▲ | 100% | 111% | 112% | 80% | 114% |
20240808 | 2,590 | 2,661 | 2,561 | 2,585 | 41,300 | -11 | 100% | 100% | 96% | ▼ | 99% | 111% | 110% | 80% | 114% |
20240809 | 2,635 | 2,664 | 2,559 | 2,599 | 53,100 | 14 | 101% | 99% | 129% | ▲ | 106% | 107% | 105% | 80% | 114% |
20240813 | 2,751 | 2,926 | 2,739 | 2,909 | 104,900 | 310 | 112% | 106% | 198% | ▲▲ | 97% | 99% | 99% | 90% | 128% |
20240814 | 2,927 | 2,927 | 2,801 | 2,825 | 44,900 | -84 | 97% | 97% | 43% | ▼ | 100% | 101% | 101% | 88% | 124% |
20240815 | 2,875 | 2,914 | 2,837 | 2,878 | 38,500 | 53 | 102% | 100% | 86% | ▲ | 100% | 98% | 99% | 94% | 127% |
20240816 | 2,945 | 2,950 | 2,910 | 2,931 | 28,800 | 53 | 102% | 100% | 75% | ▲▲ | 99% | 99% | 99% | 97% | 129% |
20240819 | 2,929 | 2,982 | 2,893 | 2,902 | 29,700 | -29 | 99% | 99% | 103% | ▼ | 99% | 97% | 99% | 98% | 128% |
20240820 | 2,938 | 2,938 | 2,889 | 2,897 | 21,000 | -5 | 100% | 99% | 71% | ▼▼ | 100% | 98% | 96% | 98% | 128% |
20240821 | 2,879 | 2,911 | 2,870 | 2,887 | 24,900 | -10 | 100% | 100% | 119% | ▼▼▼ | 99% | 97% | 94% | 97% | 127% |
20240822 | 2,918 | 2,918 | 2,859 | 2,886 | 16,000 | -1 | 100% | 99% | 64% | ▼▼▼▼ | 100% | 100% | 96% | 97% | 127% |
20240823 | 2,872 | 2,888 | 2,836 | 2,858 | 34,700 | -28 | 99% | 100% | 217% | ▼▼▼▼▼ | 99% | 101% | 97% | 96% | 126% |
20240826 | 2,857 | 2,869 | 2,807 | 2,822 | 43,800 | -36 | 99% | 99% | 126% | ▼▼▼▼▼▼ | 100% | 103% | 99% | 95% | 124% |
20240827 | 2,809 | 2,855 | 2,799 | 2,818 | 33,900 | -4 | 100% | 100% | 77% | ▼▼▼▼▼▼▼ | 101% | 104% | 101% | 95% | 124% |
20240828 | 2,800 | 2,845 | 2,791 | 2,835 | 18,100 | 17 | 101% | 101% | 53% | ▲ | 102% | 103% | 100% | 96% | 125% |
20240829 | 2,820 | 2,880 | 2,820 | 2,864 | 26,100 | 29 | 101% | 102% | 144% | ▲▲ | 100% | 97% | 99% | 98% | 126% |
20240830 | 2,865 | 2,915 | 2,857 | 2,874 | 110,300 | 10 | 100% | 100% | 423% | ▲▲▲ | 99% | 94% | 97% | 98% | 127% |
20240902 | 2,912 | 2,926 | 2,865 | 2,886 | 32,700 | 12 | 100% | 99% | 30% | ▲▲▲▲ | 101% | 93% | 98% | 98% | 127% |
20240903 | 2,886 | 2,929 | 2,881 | 2,902 | 24,800 | 16 | 101% | 101% | 76% | ▲▲▲▲▲ | 99% | 95% | 101% | 99% | 113% |
20240904 | 2,803 | 2,855 | 2,761 | 2,778 | 53,600 | -124 | 96% | 99% | 216% | ▼ | 100% | 95% | 102% | 95% | 107% |
20240905 | 2,760 | 2,820 | 2,741 | 2,750 | 34,900 | -28 | 99% | 100% | 65% | ▼▼ | 98% | 95% | 103% | 94% | 106% |
20240906 | 2,750 | 2,760 | 2,671 | 2,688 | 51,200 | -62 | 98% | 98% | 147% | ▼▼▼ | 102% | 101% | 109% | 92% | 103% |
20240909 | 2,590 | 2,669 | 2,566 | 2,651 | 37,900 | -37 | 99% | 102% | 74% | ▼▼▼▼ | 99% | 99% | 106% | 90% | 100% |
20240910 | 2,651 | 2,679 | 2,611 | 2,612 | 42,700 | -39 | 99% | 99% | 113% | ▼▼▼▼▼ | 100% | 102% | 107% | 89% | 100% |
20240911 | 2,616 | 2,648 | 2,575 | 2,607 | 38,300 | -5 | 100% | 100% | 90% | ▼▼▼▼▼▼ | 99% | 102% | 104% | 89% | 100% |
20240912 | 2,657 | 2,674 | 2,600 | 2,624 | 43,200 | 17 | 101% | 99% | 113% | ▲ | 100% | 105% | 105% | 90% | 101% |
20240913 | 2,622 | 2,638 | 2,603 | 2,620 | 51,200 | -4 | 100% | 100% | 119% | ▼ | 100% | 104% | 105% | 90% | 100% |
20240917 | 2,644 | 2,663 | 2,601 | 2,637 | 41,200 | 17 | 101% | 100% | 80% | ▲ | 100% | 104% | 105% | 91% | 101% |
20240918 | 2,657 | 2,668 | 2,629 | 2,661 | 33,400 | 24 | 101% | 100% | 81% | ▲▲ | 101% | 105% | 104% | 92% | 102% |
20240919 | 2,680 | 2,725 | 2,676 | 2,706 | 36,700 | 45 | 102% | 101% | 110% | ▲▲▲ | 101% | 103% | 102% | 93% | 104% |
20240920 | 2,740 | 2,764 | 2,729 | 2,760 | 92,000 | 54 | 102% | 101% | 251% | ▲▲▲▲ | 98% | 100% | 99% | 95% | 106% |
20240924 | 2,810 | 2,814 | 2,747 | 2,752 | 45,300 | -8 | 100% | 98% | 49% | ▼ | 100% | 99% | 101% | 95% | 106% |
20240925 | 2,766 | 2,782 | 2,717 | 2,767 | 61,800 | 15 | 101% | 100% | 136% | ▲ | 101% | 98% | 100% | 95% | 106% |
20240926 | 2,799 | 2,834 | 2,764 | 2,823 | 58,100 | 56 | 102% | 101% | 94% | ▲▲ | 99% | 97% | 98% | 97% | 108% |
20240927 | 2,830 | 2,866 | 2,791 | 2,805 | 84,400 | -18 | 99% | 99% | 145% | ▼ | 100% | 101% | 103% | 97% | 108% |
20240930 | 2,698 | 2,731 | 2,683 | 2,710 | 42,400 | -95 | 97% | 100% | 50% | ▼▼ | 102% | 102% | 100% | 93% | 104% |
20241001 | 2,706 | 2,754 | 2,706 | 2,752 | 24,300 | 42 | 102% | 102% | 57% | ▲ | 99% | 101% | 99% | 95% | 106% |
20241002 | 2,735 | 2,749 | 2,687 | 2,695 | 33,600 | -57 | 98% | 99% | 138% | ▼ | 99% | 99% | 99% | 93% | 103% |
20241003 | 2,751 | 2,761 | 2,719 | 2,737 | 35,800 | 42 | 102% | 99% | 107% | ▲ | 100% | 100% | 98% | 97% | 105% |
20241004 | 2,737 | 2,758 | 2,701 | 2,733 | 43,200 | -4 | 100% | 100% | 121% | ▼ | 99% | 99% | 95% | 97% | 105% |
20241007 | 2,775 | 2,780 | 2,736 | 2,750 | 32,800 | 17 | 101% | 99% | 76% | ▲ | 100% | 101% | 0% | 97% | 105% |
20241008 | 2,750 | 2,750 | 2,697 | 2,737 | 35,400 | -13 | 100% | 100% | 108% | ▼ | 99% | 101% | 0% | 97% | 105% |
20241009 | 2,763 | 2,763 | 2,720 | 2,727 | 12,700 | -10 | 100% | 99% | 36% | ▼▼ | 101% | 99% | 0% | 97% | 105% |
20241010 | 2,727 | 2,745 | 2,705 | 2,744 | 22,800 | 17 | 101% | 101% | 180% | ▲ | 100% | 99% | 0% | 97% | 105% |
20241011 | 2,732 | 2,755 | 2,729 | 2,729 | 22,800 | -15 | 99% | 100% | 100% | ▼ | 101% | 98% | 0% | 97% | 104% |
20241015 | 2,770 | 2,788 | 2,737 | 2,786 | 48,500 | 57 | 102% | 101% | 213% | ▲ | 100% | 99% | 0% | 99% | 106% |
20241016 | 2,711 | 2,758 | 2,711 | 2,711 | 33,200 | -75 | 97% | 100% | 68% | ▼ | 99% | 97% | 0% | 96% | 103% |
20241017 | 2,718 | 2,732 | 2,697 | 2,704 | 27,600 | -7 | 100% | 99% | 83% | ▼▼ | 101% | 0% | 0% | 96% | 102% |
20241018 | 2,702 | 2,717 | 2,691 | 2,717 | 19,600 | 13 | 100% | 101% | 71% | ▲ | 100% | 0% | 0% | 96% | 101% |
20241021 | 2,702 | 2,706 | 2,687 | 2,693 | 27,000 | -24 | 99% | 100% | 138% | ▼ | 98% | 0% | 0% | 95% | 100% |
20241022 | 2,687 | 2,691 | 2,632 | 2,644 | 29,000 | -49 | 98% | 98% | 107% | ▼▼ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 7,800 | 67,900 | 6,000 | 38,500 | 1,800 | 29,400 |
2024-10-11 | 8,100 | 70,000 | 6,300 | 38,500 | 1,800 | 31,500 |
2024-10-04 | 9,500 | 65,800 | 6,200 | 35,100 | 3,300 | 30,700 |
2024-09-27 | 10,000 | 63,000 | 6,200 | 34,100 | 3,800 | 28,900 |
2024-09-20 | 8,700 | 61,100 | 6,200 | 33,700 | 2,500 | 27,400 |
2024-09-13 | 8,500 | 62,800 | 6,000 | 33,600 | 2,500 | 29,200 |
2024-09-06 | 8,600 | 60,200 | 6,000 | 30,900 | 2,600 | 29,300 |
2024-08-30 | 2,700 | 54,400 | 0 | 29,500 | 2,700 | 24,900 |
2024-08-23 | 3,700 | 57,400 | 0 | 30,100 | 3,700 | 27,300 |
2024-08-16 | 2,900 | 56,900 | 0 | 30,300 | 2,900 | 26,600 |
2024-08-09 | 3,200 | 55,300 | 0 | 32,200 | 3,200 | 23,100 |
2024-08-02 | 1,900 | 68,300 | 0 | 43,800 | 1,900 | 24,500 |
2024-07-26 | 1,800 | 91,800 | 0 | 59,000 | 1,800 | 32,800 |
2024-07-19 | 6,400 | 97,900 | 4,000 | 58,100 | 2,400 | 39,800 |
2024-07-12 | 10,400 | 96,200 | 7,300 | 60,400 | 3,100 | 35,800 |
2024-07-05 | 10,600 | 91,200 | 7,300 | 59,600 | 3,300 | 31,600 |
2024-06-28 | 11,300 | 95,600 | 7,300 | 59,200 | 4,000 | 36,400 |
2024-06-21 | 11,700 | 99,900 | 7,200 | 60,000 | 4,500 | 39,900 |
2024-06-14 | 11,200 | 114,000 | 7,200 | 60,100 | 4,000 | 53,900 |
2024-06-07 | 10,000 | 108,300 | 7,200 | 60,100 | 2,800 | 48,200 |
2024-05-31 | 10,000 | 105,800 | 7,100 | 57,600 | 2,900 | 48,200 |
2024-05-24 | 9,800 | 108,600 | 7,100 | 57,200 | 2,700 | 51,400 |
2024-05-17 | 10,300 | 107,300 | 7,100 | 56,700 | 3,200 | 50,600 |
2024-05-10 | 10,900 | 101,000 | 7,100 | 55,200 | 3,800 | 45,800 |
2024-05-02 | 11,300 | 99,900 | 7,100 | 55,200 | 4,200 | 44,700 |
2024-04-26 | 12,600 | 100,500 | 7,100 | 55,800 | 5,500 | 44,700 |
2024-04-19 | 11,400 | 102,800 | 7,100 | 56,200 | 4,300 | 46,600 |
2024-04-12 | 11,900 | 102,400 | 7,100 | 56,200 | 4,800 | 46,200 |
2024-04-05 | 11,500 | 103,900 | 7,100 | 56,100 | 4,400 | 47,800 |
2024-03-29 | 15,500 | 102,800 | 8,000 | 55,300 | 7,500 | 47,500 |
2024-03-22 | 11,500 | 108,200 | 7,500 | 56,300 | 4,000 | 51,900 |
2024-03-15 | 12,000 | 93,200 | 7,600 | 48,500 | 4,400 | 44,700 |
2024-03-08 | 12,300 | 97,500 | 7,700 | 51,600 | 4,600 | 45,900 |
2024-03-01 | 12,700 | 96,000 | 7,800 | 54,300 | 4,900 | 41,700 |
2024-02-22 | 11,600 | 99,700 | 6,800 | 55,900 | 4,800 | 43,800 |
2024-02-16 | 13,100 | 97,800 | 6,500 | 56,300 | 6,600 | 41,500 |
2024-02-09 | 12,700 | 101,800 | 6,500 | 54,600 | 6,200 | 47,200 |
2024-02-02 | 12,300 | 104,300 | 6,700 | 55,300 | 5,600 | 49,000 |
2024-01-26 | 14,100 | 104,000 | 6,800 | 55,500 | 7,300 | 48,500 |
2024-01-19 | 15,300 | 125,500 | 7,700 | 80,000 | 7,600 | 45,500 |
2024-01-12 | 11,900 | 93,500 | 6,700 | 63,200 | 5,200 | 30,300 |
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 |
---|---|---|---|
3156 | 1 | 株式会社レスター | 2024-10-23 08:22:10 |
3156 | 2 | IRについて | お問い合わせ | レスター | 2024-06-18 11:29:59 |
3156 | 2 | その他 | 投資家情報 | レスター | 2024-06-14 10:41:56 |
3156 | 2 | 株式関連 | 投資家情報 | レスター | 2024-06-14 10:41:54 |
3156 | 2 | ライブラリ | 投資家情報 | レスター | 2024-06-14 10:41:52 |
3156 | 2 | 業績ハイライト | 投資家情報 | レスター | 2024-06-14 10:41:50 |
3156 | 2 | 最新資料 | 投資家情報 | レスター | 2024-06-14 10:41:48 |
3156 | 2 | 経営方針 | 投資家情報 | レスター | 2024-06-14 10:41:46 |
3156 | 2 | 投資家情報 | レスター | 2024-06-14 10:41:44 |
3156 | 2 | SDGs/ESG | 投資家情報 | レスター | 2024-06-14 10:41:42 |