| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 103 | 104 | 101 | 101 | 69,300 | -2 | 98% | 98% | 274% | ▼▼▼▼ | 102% | 102% | 104% | 95% | 103% |
| 20250120 | 102 | 104 | 102 | 104 | 36,200 | 3 | 103% | 102% | 52% | ▲ | 101% | 102% | 103% | 98% | 106% |
| 20250121 | 103 | 105 | 103 | 104 | 20,900 | 0 | 100% | 101% | 58% | -- | 99% | 101% | 102% | 98% | 106% |
| 20250122 | 104 | 105 | 103 | 103 | 15,700 | -1 | 99% | 99% | 75% | ▼ | 100% | 102% | 103% | 97% | 105% |
| 20250123 | 103 | 105 | 103 | 103 | 22,100 | 0 | 100% | 100% | 141% | -- | 101% | 102% | 103% | 97% | 105% |
| 20250124 | 103 | 104 | 102 | 104 | 28,900 | 1 | 101% | 101% | 131% | ▲ | 101% | 101% | 102% | 98% | 106% |
| 20250127 | 104 | 105 | 103 | 105 | 44,500 | 1 | 101% | 101% | 154% | ▲▲ | 99% | 100% | 101% | 99% | 107% |
| 20250128 | 105 | 105 | 104 | 104 | 29,500 | -1 | 99% | 99% | 66% | ▼ | 100% | 100% | 101% | 98% | 106% |
| 20250129 | 105 | 106 | 104 | 105 | 32,800 | 1 | 101% | 100% | 111% | ▲ | 101% | 102% | 102% | 99% | 107% |
| 20250130 | 104 | 105 | 104 | 105 | 26,600 | 0 | 100% | 101% | 81% | -- | 101% | 102% | 102% | 99% | 105% |
| 20250131 | 104 | 105 | 103 | 105 | 28,300 | 0 | 100% | 101% | 106% | -- | 99% | 101% | 101% | 99% | 104% |
| 20250203 | 105 | 106 | 104 | 104 | 28,000 | -1 | 99% | 99% | 99% | ▼ | 100% | 101% | 101% | 98% | 103% |
| 20250204 | 105 | 105 | 104 | 105 | 15,300 | 1 | 101% | 100% | 55% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20250205 | 105 | 106 | 105 | 106 | 11,300 | 1 | 101% | 101% | 74% | ▲▲ | 99% | 100% | 99% | 100% | 105% |
| 20250206 | 106 | 106 | 105 | 105 | 17,900 | -1 | 99% | 99% | 158% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20250207 | 106 | 106 | 104 | 106 | 21,200 | 1 | 101% | 100% | 118% | ▲ | 100% | 99% | 99% | 100% | 105% |
| 20250210 | 106 | 106 | 105 | 106 | 23,800 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 99% | 100% | 105% |
| 20250212 | 106 | 107 | 105 | 106 | 103,800 | 0 | 100% | 100% | 436% | -- | 100% | 100% | 98% | 100% | 105% |
| 20250213 | 106 | 106 | 104 | 106 | 56,500 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 99% | 100% | 105% |
| 20250214 | 105 | 106 | 104 | 105 | 47,100 | -1 | 99% | 100% | 83% | ▼ | 100% | 101% | 99% | 99% | 104% |
| 20250217 | 105 | 105 | 104 | 105 | 28,300 | 0 | 100% | 100% | 60% | -- | 101% | 100% | 99% | 99% | 102% |
| 20250218 | 105 | 106 | 104 | 106 | 24,400 | 1 | 101% | 101% | 86% | ▲ | 100% | 99% | 98% | 100% | 103% |
| 20250219 | 106 | 106 | 105 | 106 | 17,700 | 0 | 100% | 100% | 73% | -- | 100% | 99% | 98% | 100% | 103% |
| 20250220 | 106 | 106 | 105 | 106 | 25,600 | 0 | 100% | 100% | 145% | -- | 99% | 100% | 99% | 100% | 103% |
| 20250225 | 105 | 106 | 104 | 104 | 53,100 | -2 | 98% | 99% | 207% | ▼ | 100% | 99% | 98% | 98% | 100% |
| 20250226 | 105 | 105 | 103 | 105 | 38,700 | 1 | 101% | 100% | 73% | ▲ | 100% | 99% | 98% | 99% | 101% |
| 20250227 | 105 | 105 | 105 | 105 | 21,800 | 0 | 100% | 100% | 56% | -- | 100% | 99% | 95% | 99% | 101% |
| 20250228 | 105 | 105 | 104 | 105 | 48,200 | 0 | 100% | 100% | 221% | -- | 97% | 97% | 94% | 99% | 101% |
| 20250303 | 106 | 106 | 103 | 103 | 98,600 | -2 | 98% | 97% | 205% | ▼ | 100% | 100% | 94% | 97% | 100% |
| 20250304 | 104 | 104 | 102 | 104 | 77,500 | 1 | 101% | 100% | 79% | ▲ | 100% | 100% | 93% | 98% | 101% |
| 20250305 | 104 | 104 | 102 | 104 | 27,700 | 0 | 100% | 100% | 36% | -- | 99% | 100% | 93% | 98% | 101% |
| 20250306 | 104 | 105 | 103 | 103 | 28,000 | -1 | 99% | 99% | 101% | ▼ | 100% | 100% | 91% | 97% | 100% |
| 20250307 | 103 | 103 | 102 | 103 | 55,000 | 0 | 100% | 100% | 196% | -- | 100% | 99% | 90% | 97% | 100% |
| 20250310 | 104 | 104 | 103 | 104 | 35,900 | 1 | 101% | 100% | 65% | ▲ | 101% | 97% | 91% | 98% | 101% |
| 20250311 | 103 | 104 | 103 | 104 | 26,900 | 0 | 100% | 101% | 75% | -- | 100% | 97% | 90% | 98% | 101% |
| 20250312 | 103 | 104 | 101 | 103 | 129,600 | -1 | 99% | 100% | 482% | ▼ | 101% | 96% | 91% | 97% | 100% |
| 20250313 | 102 | 103 | 101 | 103 | 67,500 | 0 | 100% | 101% | 52% | -- | 97% | 94% | 94% | 97% | 100% |
| 20250314 | 103 | 103 | 99 | 100 | 327,400 | -3 | 97% | 97% | 485% | ▼ | 99% | 96% | 96% | 94% | 100% |
| 20250317 | 101 | 101 | 100 | 100 | 56,000 | 0 | 100% | 99% | 17% | -- | 98% | 94% | 97% | 94% | 100% |
| 20250318 | 100 | 101 | 98 | 98 | 297,100 | -2 | 98% | 98% | 531% | ▼ | 99% | 96% | 99% | 92% | 100% |
| 20250319 | 98 | 100 | 97 | 97 | 295,100 | -1 | 99% | 99% | 99% | ▼▼ | 100% | 97% | 100% | 92% | 100% |
| 20250321 | 97 | 98 | 97 | 97 | 71,000 | 0 | 100% | 100% | 24% | -- | 96% | 95% | 99% | 92% | 100% |
| 20250324 | 98 | 102 | 94 | 94 | 920,100 | -3 | 97% | 96% | 1296% | ▼ | 98% | 90% | 101% | 89% | 100% |
| 20250325 | 96 | 96 | 94 | 94 | 155,500 | 0 | 100% | 98% | 17% | -- | 99% | 92% | 102% | 90% | 100% |
| 20250326 | 95 | 96 | 94 | 94 | 280,400 | 0 | 100% | 99% | 180% | -- | 98% | 92% | 102% | 90% | 100% |
| 20250327 | 95 | 96 | 93 | 93 | 269,700 | -1 | 99% | 98% | 96% | ▼ | 97% | 97% | 109% | 89% | 100% |
| 20250328 | 89 | 90 | 86 | 86 | 436,400 | -7 | 92% | 97% | 162% | ▼▼ | 97% | 99% | 108% | 82% | 100% |
| 20250331 | 86 | 96 | 80 | 83 | 1,445,500 | -3 | 97% | 97% | 331% | ▼▼▼ | 102% | 105% | 102% | 80% | 100% |
| 20250401 | 85 | 89 | 82 | 87 | 457,700 | 4 | 105% | 102% | 32% | ▲ | 99% | 102% | 100% | 84% | 105% |
| 20250402 | 87 | 117 | 85 | 86 | 5,839,300 | -1 | 99% | 99% | 1276% | ▼ | 101% | 106% | 0% | 83% | 104% |
| 20250403 | 84 | 85 | 84 | 85 | 298,700 | -1 | 99% | 101% | 5% | ▼▼ | 102% | 112% | 0% | 82% | 102% |
| 20250404 | 83 | 86 | 82 | 85 | 288,200 | 0 | 100% | 102% | 96% | -- | 102% | 111% | 0% | 82% | 102% |
| 20250408 | 87 | 89 | 87 | 89 | 159,200 | 4 | 105% | 102% | 55% | ▲ | 98% | 109% | 0% | 86% | 107% |
| 20250409 | 89 | 90 | 84 | 87 | 248,600 | -2 | 98% | 98% | 156% | ▼ | 99% | 103% | 0% | 84% | 105% |
| 20250410 | 90 | 91 | 88 | 89 | 95,500 | 2 | 102% | 99% | 38% | ▲ | 104% | 98% | 0% | 86% | 107% |
| 20250411 | 89 | 94 | 89 | 93 | 183,100 | 4 | 104% | 104% | 192% | ▲▲ | 104% | 94% | 0% | 90% | 112% |
| 20250414 | 93 | 102 | 91 | 97 | 1,668,600 | 4 | 104% | 104% | 911% | ▲▲▲ | 92% | 0% | 0% | 97% | 117% |
| 20250415 | 101 | 125 | 89 | 93 | 12,256,100 | -4 | 96% | 92% | 735% | ▼ | 94% | 0% | 0% | 93% | 112% |
| 20250416 | 93 | 101 | 86 | 87 | 2,461,500 | -6 | 94% | 94% | 20% | ▼▼ | 100% | 0% | 0% | 89% | 105% |
| 20250417 | 87 | 93 | 86 | 87 | 1,418,100 | 0 | 100% | 100% | 58% | -- | % | % | % | 90% | 105% |
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 | 8,782,400 | 0 | 3,745,000 | 0 | 5,037,400 |
| 2025-04-04 | 0 | 8,762,000 | 0 | 3,682,600 | 0 | 5,079,400 |
| 2025-03-28 | 0 | 8,377,700 | 0 | 3,639,200 | 0 | 4,738,500 |
| 2025-03-21 | 0 | 8,468,300 | 0 | 3,656,900 | 0 | 4,811,400 |
| 2025-03-14 | 0 | 10,276,600 | 0 | 3,643,100 | 0 | 6,633,500 |
| 2025-03-07 | 0 | 11,711,900 | 0 | 3,652,800 | 0 | 8,059,100 |
| 2025-02-28 | 0 | 12,393,900 | 0 | 3,649,700 | 0 | 8,744,200 |
| 2025-02-21 | 0 | 12,414,400 | 0 | 3,660,200 | 0 | 8,754,200 |
| 2025-02-14 | 0 | 12,562,300 | 0 | 3,677,300 | 0 | 8,885,000 |
| 2025-02-07 | 0 | 12,608,200 | 0 | 3,704,100 | 0 | 8,904,100 |
| 2025-01-31 | 0 | 12,713,100 | 0 | 3,705,200 | 0 | 9,007,900 |
| 2025-01-24 | 0 | 13,102,800 | 0 | 3,706,100 | 0 | 9,396,700 |
| 2025-01-17 | 0 | 13,425,200 | 0 | 3,706,800 | 0 | 9,718,400 |
| 2025-01-10 | 0 | 13,801,900 | 0 | 3,713,700 | 0 | 10,088,200 |
| 2024-12-27 | 0 | 14,761,700 | 0 | 3,709,800 | 0 | 11,051,900 |
| 2024-12-20 | 0 | 14,667,000 | 0 | 3,616,700 | 0 | 11,050,300 |
| 2024-12-13 | 0 | 14,849,700 | 0 | 3,617,400 | 0 | 11,232,300 |
| 2024-12-06 | 0 | 14,860,600 | 0 | 3,622,000 | 0 | 11,238,600 |
| 2024-11-29 | 0 | 14,870,600 | 0 | 3,630,100 | 0 | 11,240,500 |
| 2024-11-22 | 0 | 13,985,900 | 0 | 3,662,800 | 0 | 10,323,100 |
| 2024-11-15 | 0 | 13,017,800 | 0 | 1,194,700 | 0 | 11,823,100 |
| 2024-11-08 | 0 | 13,038,000 | 0 | 1,091,200 | 0 | 11,946,800 |
| 2024-11-01 | 0 | 12,719,100 | 0 | 1,011,500 | 0 | 11,707,600 |
| 2024-10-25 | 0 | 12,328,200 | 0 | 937,700 | 0 | 11,390,500 |
| 2024-10-18 | 0 | 12,328,700 | 0 | 936,900 | 0 | 11,391,800 |
| 2024-10-11 | 0 | 12,319,900 | 0 | 935,800 | 0 | 11,384,100 |
| 2024-10-04 | 0 | 12,317,400 | 0 | 936,000 | 0 | 11,381,400 |
| 2024-09-27 | 0 | 12,307,100 | 0 | 935,900 | 0 | 11,371,200 |
| 2024-09-20 | 0 | 9,581,200 | 0 | 944,900 | 0 | 8,636,300 |
| 2024-09-13 | 0 | 7,396,900 | 0 | 942,400 | 0 | 6,454,500 |
| 2024-09-06 | 0 | 7,406,000 | 0 | 898,300 | 0 | 6,507,700 |
| 2024-08-30 | 0 | 7,446,700 | 0 | 926,400 | 0 | 6,520,300 |
| 2024-08-23 | 0 | 7,426,500 | 0 | 916,500 | 0 | 6,510,000 |
| 2024-08-16 | 0 | 7,397,900 | 0 | 880,900 | 0 | 6,517,000 |
| 2024-08-09 | 0 | 7,393,600 | 0 | 874,600 | 0 | 6,519,000 |
| 2024-08-02 | 0 | 7,445,400 | 0 | 874,400 | 0 | 6,571,000 |
| 2024-07-26 | 0 | 7,417,200 | 0 | 884,500 | 0 | 6,532,700 |
| 2024-07-19 | 0 | 7,486,700 | 0 | 933,000 | 0 | 6,553,700 |
| 2024-07-12 | 0 | 7,490,100 | 0 | 940,200 | 0 | 6,549,900 |
| 2024-07-05 | 0 | 6,401,400 | 0 | 973,800 | 0 | 5,427,600 |
| 2024-06-28 | 0 | 6,442,100 | 0 | 998,100 | 0 | 5,444,000 |
| 2024-06-21 | 0 | 5,341,100 | 0 | 987,600 | 0 | 4,353,500 |
| 2024-06-14 | 0 | 3,967,500 | 0 | 1,019,500 | 0 | 2,948,000 |
| 2024-06-07 | 0 | 3,179,000 | 0 | 1,080,400 | 0 | 2,098,600 |
| 2024-05-31 | 0 | 3,334,100 | 0 | 1,206,500 | 0 | 2,127,600 |
| 2024-05-24 | 0 | 1,736,500 | 0 | 1,208,500 | 0 | 528,000 |
| 2024-05-17 | 0 | 1,708,300 | 0 | 1,176,500 | 0 | 531,800 |
| 2024-05-10 | 0 | 1,673,900 | 0 | 1,068,500 | 0 | 605,400 |
| 2024-05-02 | 0 | 1,725,700 | 0 | 1,055,800 | 0 | 669,900 |
| 2024-04-26 | 0 | 1,734,600 | 0 | 1,053,600 | 0 | 681,000 |
| 2024-04-19 | 0 | 1,741,400 | 0 | 1,060,100 | 0 | 681,300 |
| 2024-04-12 | 0 | 1,720,900 | 0 | 1,052,600 | 0 | 668,300 |
| 2024-04-05 | 0 | 1,647,700 | 0 | 1,062,300 | 0 | 585,400 |
| 2024-03-29 | 0 | 1,658,300 | 0 | 1,032,000 | 0 | 626,300 |
| 2024-03-22 | 0 | 1,646,300 | 0 | 1,050,300 | 0 | 596,000 |
| 2024-03-15 | 0 | 1,755,800 | 0 | 1,032,500 | 0 | 723,300 |
| 2024-03-08 | 0 | 1,637,900 | 0 | 864,200 | 0 | 773,700 |
| 2024-03-01 | 0 | 1,679,500 | 0 | 843,600 | 0 | 835,900 |
| 2024-02-22 | 0 | 1,831,400 | 0 | 853,000 | 0 | 978,400 |
| 2024-02-16 | 0 | 1,849,900 | 0 | 833,600 | 0 | 1,016,300 |
| 2024-02-09 | 0 | 1,540,500 | 0 | 836,400 | 0 | 704,100 |
| 2024-02-02 | 0 | 1,561,900 | 0 | 838,400 | 0 | 723,500 |
| 2024-01-26 | 0 | 1,898,800 | 0 | 819,000 | 0 | 1,079,800 |
| 2024-01-19 | 0 | 1,998,700 | 0 | 809,400 | 0 | 1,189,300 |
| 2024-01-12 | 0 | 2,288,700 | 0 | 793,000 | 0 | 1,495,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 207,300 | 0.49% | ▼ | -22,400 | 123 | 123 | 121 | 121 | 51,300 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 229,700 | 0.55% | ▼ | -3,300 | 118 | 120 | 116 | 119 | 68,200 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 233,000 | 0.62% | ▲ | 11,300 | 118 | 119 | 115 | 117 | 177,400 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 221,700 | 0.59% | ▼ | -2,300 | 117 | 122 | 117 | 122 | 221,400 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 224,000 | 0.60% | ▲ | 15,100 | 125 | 134 | 118 | 125 | 1,079,100 |
| 2024-03-28 | Nomura International plc | 182,000 | 0.49% | ▼ | -29,400 | 113 | 133 | 111 | 120 | 1,961,200 |
| 2024-03-27 | Nomura International plc | 211,400 | 0.56% | ▲ | 130 | 132 | 123 | 123 | 1,085,600 | |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 208,900 | 0.56% | ▲ | 41,100 | 161 | 161 | 153 | 154 | 459,900 |
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 |
|---|---|---|---|---|---|
| S100VMT8 | 350 | 2025-04-17 12:56 | 株式会社イントランス | 和德投資有限公司 | 変更報告書 |
| S100VMLN | 350 | 2025-04-16 12:44 | 株式会社イントランス | 和德投資有限公司 | 変更報告書 |
| S100VGP2 | 350 | 2025-03-26 13:00 | 株式会社イントランス | 和德投資有限公司 | 変更報告書 |
| S100USLQ | 360 | 2024-11-15 09:46 | 株式会社イントランス | 和德投資有限公司 | 訂正報告書（大量保有報告書・変更報告書） |
| S100US72 | 350 | 2024-11-14 15:18 | 株式会社イントランス | 和德投資有限公司 | 変更報告書 |
| S100UMCZ | 350 | 2024-11-05 11:54 | 株式会社イントランス | 和德投資有限公司 | 変更報告書 |
| S100TKDE | 350 | 2024-06-07 10:56 | 株式会社イントランス | 和德投資有限公司 | 大量保有報告書 |
| S100TFVT | 350 | 2024-05-15 13:46 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100TCJV | 350 | 2024-05-01 14:02 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T73E | 350 | 2024-04-01 12:47 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T4NJ | 360 | 2024-03-26 15:31 | 株式会社イントランス | 合同会社インバウンドインベストメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2MW | 350 | 2024-03-26 12:30 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T1L9 | 350 | 2024-03-21 09:11 | 株式会社イントランス | ディライトワークス株式会社 | 大量保有報告書 |
| S100T2P3 | 360 | 2024-03-18 16:16 | 株式会社イントランス | 合同会社インバウンドインベストメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2ME | 350 | 2024-03-18 13:16 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T2L5 | 350 | 2024-03-18 12:11 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T1Z2 | 350 | 2024-03-14 12:27 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |