| 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 | 156 | 156 | 155 | 155 | 12,500 | -1 | 99% | 99% | 198% | ▼ | 100% | 100% | 89% | 98% | 100% |
| 20240726 | 155 | 156 | 154 | 155 | 8,900 | 0 | 100% | 100% | 71% | -- | 100% | 98% | 88% | 98% | 100% |
| 20240729 | 156 | 156 | 155 | 156 | 2,100 | 1 | 101% | 100% | 24% | ▲ | 101% | 98% | 90% | 99% | 101% |
| 20240730 | 154 | 157 | 153 | 155 | 27,300 | -1 | 99% | 101% | 1300% | ▼ | 100% | 90% | 89% | 98% | 100% |
| 20240731 | 155 | 155 | 153 | 155 | 14,800 | 0 | 100% | 100% | 54% | -- | 99% | 94% | 89% | 98% | 100% |
| 20240801 | 155 | 155 | 153 | 153 | 9,600 | -2 | 99% | 99% | 65% | ▼ | 99% | 95% | 90% | 97% | 100% |
| 20240802 | 153 | 153 | 150 | 151 | 53,100 | -2 | 99% | 99% | 553% | ▼▼ | 88% | 97% | 93% | 96% | 100% |
| 20240805 | 148 | 148 | 125 | 130 | 100,400 | -21 | 86% | 88% | 189% | ▼▼▼ | 106% | 105% | 105% | 82% | 100% |
| 20240806 | 131 | 145 | 131 | 139 | 39,000 | 9 | 107% | 106% | 39% | ▲ | 104% | 97% | 99% | 88% | 107% |
| 20240807 | 139 | 145 | 138 | 145 | 19,300 | 6 | 104% | 104% | 49% | ▲▲ | 95% | 90% | 91% | 92% | 112% |
| 20240808 | 150 | 170 | 139 | 143 | 412,900 | -2 | 99% | 95% | 2139% | ▼ | 95% | 92% | 94% | 91% | 110% |
| 20240809 | 144 | 144 | 133 | 137 | 73,000 | -6 | 96% | 95% | 18% | ▼▼ | 98% | 101% | 101% | 87% | 105% |
| 20240813 | 135 | 135 | 131 | 132 | 162,100 | -5 | 96% | 98% | 222% | ▼▼▼ | 102% | 104% | 102% | 84% | 102% |
| 20240814 | 133 | 138 | 132 | 135 | 53,900 | 3 | 102% | 102% | 33% | ▲ | 101% | 105% | 103% | 85% | 104% |
| 20240815 | 132 | 136 | 132 | 133 | 53,500 | -2 | 99% | 101% | 99% | ▼ | 98% | 101% | 100% | 85% | 102% |
| 20240816 | 136 | 136 | 133 | 133 | 31,900 | 0 | 100% | 98% | 60% | -- | 101% | 101% | 101% | 85% | 102% |
| 20240819 | 135 | 138 | 135 | 137 | 24,100 | 4 | 103% | 101% | 76% | ▲ | 100% | 99% | 99% | 87% | 105% |
| 20240820 | 138 | 139 | 136 | 138 | 17,600 | 1 | 101% | 100% | 73% | ▲▲ | 99% | 98% | 97% | 88% | 106% |
| 20240821 | 138 | 138 | 135 | 137 | 28,500 | -1 | 99% | 99% | 162% | ▼ | 99% | 99% | 97% | 88% | 105% |
| 20240822 | 138 | 138 | 136 | 136 | 47,400 | -1 | 99% | 99% | 166% | ▼▼ | 101% | 100% | 98% | 87% | 105% |
| 20240823 | 136 | 138 | 136 | 137 | 26,000 | 1 | 101% | 101% | 55% | ▲ | 99% | 99% | 96% | 88% | 105% |
| 20240826 | 137 | 138 | 134 | 135 | 60,000 | -2 | 99% | 99% | 231% | ▼ | 101% | 101% | 97% | 87% | 104% |
| 20240827 | 134 | 135 | 134 | 135 | 30,600 | 0 | 100% | 101% | 51% | -- | 101% | 101% | 96% | 87% | 104% |
| 20240828 | 135 | 137 | 134 | 136 | 22,500 | 1 | 101% | 101% | 74% | ▲ | 100% | 100% | 95% | 88% | 105% |
| 20240829 | 136 | 136 | 134 | 136 | 14,100 | 0 | 100% | 100% | 63% | -- | 99% | 99% | 95% | 89% | 105% |
| 20240830 | 136 | 137 | 134 | 135 | 19,100 | -1 | 99% | 99% | 135% | ▼ | 101% | 99% | 96% | 89% | 104% |
| 20240902 | 135 | 137 | 135 | 136 | 7,000 | 1 | 101% | 101% | 37% | ▲ | 100% | 98% | 95% | 94% | 105% |
| 20240903 | 136 | 137 | 135 | 136 | 14,600 | 0 | 100% | 100% | 209% | -- | 98% | 96% | 95% | 94% | 103% |
| 20240904 | 136 | 136 | 133 | 133 | 53,100 | -3 | 98% | 98% | 364% | ▼ | 101% | 98% | 97% | 92% | 101% |
| 20240905 | 133 | 134 | 132 | 134 | 10,400 | 1 | 101% | 101% | 20% | ▲ | 99% | 96% | 96% | 94% | 102% |
| 20240906 | 135 | 136 | 132 | 133 | 39,700 | -1 | 99% | 99% | 382% | ▼ | 100% | 98% | 98% | 96% | 101% |
| 20240909 | 131 | 132 | 130 | 131 | 62,200 | -2 | 98% | 100% | 157% | ▼▼ | 98% | 98% | 96% | 95% | 100% |
| 20240910 | 132 | 132 | 130 | 130 | 30,600 | -1 | 99% | 98% | 49% | ▼▼▼ | 98% | 98% | 96% | 94% | 100% |
| 20240911 | 131 | 131 | 127 | 128 | 48,600 | -2 | 98% | 98% | 159% | ▼▼▼▼ | 100% | 100% | 97% | 93% | 100% |
| 20240912 | 129 | 130 | 128 | 129 | 25,300 | 1 | 101% | 100% | 52% | ▲ | 99% | 99% | 96% | 93% | 101% |
| 20240913 | 130 | 130 | 128 | 129 | 30,000 | 0 | 100% | 99% | 119% | -- | 99% | 100% | 97% | 93% | 101% |
| 20240917 | 129 | 129 | 127 | 128 | 25,200 | -1 | 99% | 99% | 84% | ▼ | 98% | 99% | 95% | 93% | 100% |
| 20240918 | 130 | 130 | 127 | 127 | 15,700 | -1 | 99% | 98% | 62% | ▼▼ | 101% | 100% | 97% | 93% | 100% |
| 20240919 | 128 | 129 | 128 | 129 | 21,300 | 2 | 102% | 101% | 136% | ▲ | 100% | 98% | 95% | 94% | 102% |
| 20240920 | 129 | 129 | 128 | 129 | 29,900 | 0 | 100% | 100% | 140% | -- | 100% | 98% | 114% | 94% | 102% |
| 20240924 | 129 | 129 | 128 | 129 | 20,000 | 0 | 100% | 100% | 67% | -- | 100% | 98% | 115% | 95% | 102% |
| 20240925 | 128 | 129 | 127 | 128 | 62,200 | -1 | 99% | 100% | 311% | ▼ | 99% | 98% | 115% | 94% | 101% |
| 20240926 | 128 | 128 | 126 | 127 | 35,700 | -1 | 99% | 99% | 57% | ▼▼ | 99% | 98% | 116% | 93% | 100% |
| 20240927 | 127 | 128 | 125 | 126 | 85,300 | -1 | 99% | 99% | 239% | ▼▼▼ | 99% | 98% | 117% | 93% | 100% |
| 20240930 | 126 | 126 | 120 | 125 | 70,900 | -1 | 99% | 99% | 83% | ▼▼▼▼ | 98% | 98% | 117% | 92% | 100% |
| 20241001 | 126 | 126 | 124 | 124 | 33,500 | -1 | 99% | 98% | 47% | ▼▼▼▼▼ | 101% | 99% | 119% | 91% | 100% |
| 20241002 | 124 | 125 | 124 | 125 | 24,400 | 1 | 101% | 101% | 73% | ▲ | 99% | 98% | 118% | 92% | 101% |
| 20241003 | 125 | 126 | 123 | 124 | 47,000 | -1 | 99% | 99% | 193% | ▼ | 100% | 98% | 119% | 93% | 100% |
| 20241004 | 124 | 124 | 123 | 124 | 26,200 | 0 | 100% | 100% | 56% | -- | 99% | 98% | 119% | 93% | 100% |
| 20241007 | 124 | 124 | 122 | 123 | 41,600 | -1 | 99% | 99% | 159% | ▼ | 100% | 100% | 0% | 92% | 100% |
| 20241008 | 123 | 123 | 122 | 123 | 18,600 | 0 | 100% | 100% | 45% | -- | 99% | 100% | 0% | 94% | 100% |
| 20241009 | 123 | 123 | 122 | 122 | 16,700 | -1 | 99% | 99% | 90% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241010 | 122 | 123 | 122 | 122 | 23,700 | 0 | 100% | 100% | 142% | -- | 99% | 101% | 0% | 95% | 100% |
| 20241011 | 122 | 122 | 121 | 121 | 15,700 | -1 | 99% | 99% | 66% | ▼ | 101% | 101% | 0% | 94% | 100% |
| 20241015 | 122 | 123 | 121 | 123 | 73,500 | 2 | 102% | 101% | 468% | ▲ | 99% | 120% | 0% | 95% | 102% |
| 20241016 | 123 | 123 | 122 | 122 | 26,600 | -1 | 99% | 99% | 36% | ▼ | 100% | 120% | 0% | 95% | 101% |
| 20241017 | 123 | 123 | 122 | 123 | 10,600 | 1 | 101% | 100% | 40% | ▲ | 101% | 0% | 0% | 95% | 102% |
| 20241018 | 122 | 123 | 121 | 123 | 43,000 | 0 | 100% | 101% | 406% | -- | 100% | 0% | 0% | 95% | 102% |
| 20241021 | 122 | 122 | 121 | 122 | 23,500 | -1 | 99% | 100% | 55% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 147 | 172 | 142 | 147 | 14,814,700 | 25 | 120% | 100% | 63041% | ▲ | % | % | % | 100% | 121% |
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 | 264,900 | 0 | 80,500 | 0 | 184,400 |
| 2024-10-11 | 0 | 267,400 | 0 | 78,200 | 0 | 189,200 |
| 2024-10-04 | 0 | 258,200 | 0 | 74,300 | 0 | 183,900 |
| 2024-09-27 | 0 | 255,900 | 0 | 70,800 | 0 | 185,100 |
| 2024-09-20 | 0 | 225,000 | 0 | 69,400 | 0 | 155,600 |
| 2024-09-13 | 0 | 224,400 | 0 | 69,900 | 0 | 154,500 |
| 2024-09-06 | 0 | 191,200 | 0 | 69,900 | 0 | 121,300 |
| 2024-08-30 | 0 | 190,400 | 0 | 72,400 | 0 | 118,000 |
| 2024-08-23 | 0 | 187,700 | 0 | 71,400 | 0 | 116,300 |
| 2024-08-16 | 0 | 190,000 | 0 | 78,900 | 0 | 111,100 |
| 2024-08-09 | 0 | 216,500 | 0 | 75,000 | 0 | 141,500 |
| 2024-08-02 | 0 | 151,400 | 0 | 66,400 | 0 | 85,000 |
| 2024-07-26 | 0 | 151,400 | 0 | 65,700 | 0 | 85,700 |
| 2024-07-19 | 0 | 150,400 | 0 | 64,300 | 0 | 86,100 |
| 2024-07-12 | 0 | 146,300 | 0 | 63,800 | 0 | 82,500 |
| 2024-07-05 | 0 | 142,300 | 0 | 61,200 | 0 | 81,100 |
| 2024-06-28 | 0 | 138,800 | 0 | 61,500 | 0 | 77,300 |
| 2024-06-21 | 0 | 142,900 | 0 | 61,000 | 0 | 81,900 |
| 2024-06-14 | 0 | 144,200 | 0 | 59,200 | 0 | 85,000 |
| 2024-06-07 | 0 | 146,400 | 0 | 59,100 | 0 | 87,300 |
| 2024-05-31 | 0 | 147,700 | 0 | 57,900 | 0 | 89,800 |
| 2024-05-24 | 0 | 146,600 | 0 | 57,900 | 0 | 88,700 |
| 2024-05-17 | 0 | 146,500 | 0 | 56,800 | 0 | 89,700 |
| 2024-05-10 | 0 | 148,100 | 0 | 56,400 | 0 | 91,700 |
| 2024-05-02 | 0 | 150,800 | 0 | 55,600 | 0 | 95,200 |
| 2024-04-26 | 0 | 153,500 | 0 | 55,600 | 0 | 97,900 |
| 2024-04-19 | 0 | 155,600 | 0 | 55,900 | 0 | 99,700 |
| 2024-04-12 | 0 | 162,500 | 0 | 65,500 | 0 | 97,000 |
| 2024-04-05 | 0 | 159,200 | 0 | 65,300 | 0 | 93,900 |
| 2024-03-29 | 0 | 166,800 | 0 | 63,700 | 0 | 103,100 |
| 2024-03-22 | 0 | 145,400 | 0 | 59,800 | 0 | 85,600 |
| 2024-03-15 | 0 | 145,700 | 0 | 54,500 | 0 | 91,200 |
| 2024-03-08 | 0 | 147,000 | 0 | 54,600 | 0 | 92,400 |
| 2024-03-01 | 0 | 146,900 | 0 | 54,200 | 0 | 92,700 |
| 2024-02-22 | 0 | 149,700 | 0 | 52,100 | 0 | 97,600 |
| 2024-02-16 | 0 | 151,700 | 0 | 55,800 | 0 | 95,900 |
| 2024-02-09 | 0 | 159,300 | 0 | 55,800 | 0 | 103,500 |
| 2024-02-02 | 0 | 159,900 | 0 | 55,400 | 0 | 104,500 |
| 2024-01-26 | 0 | 160,400 | 0 | 55,000 | 0 | 105,400 |
| 2024-01-19 | 0 | 161,300 | 0 | 54,200 | 0 | 107,100 |
| 2024-01-12 | 0 | 168,700 | 0 | 56,100 | 0 | 112,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | Barclays Capital Securities Ltd | 76,400 | 0.50% | ▲ | 124 | 124 | 122 | 123 | 41,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3185 | 1 | 夢展望株式会社 | 2024-10-22 20:20:59 |
| 3185 | 2 | IR情報 - IRニュース | 夢展望株式会社 | 2024-06-21 12:41:09 |
| 3185 | 2 | IRニュース | 2024-06-21 12:41:08 |
| 3185 | 2 | IR情報 - IR情報 | 夢展望株式会社 | 2024-06-15 12:30:07 |