| 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 | 82 | 83 | 82 | 83 | 59,400 | 0 | 100% | 101% | 240% | -- | 99% | 104% | 102% | 98% | 104% |
| 20250311 | 82 | 82 | 80 | 81 | 90,400 | -2 | 98% | 99% | 152% | ▼ | 101% | 105% | 104% | 95% | 101% |
| 20250312 | 81 | 82 | 81 | 82 | 46,700 | 1 | 101% | 101% | 52% | ▲ | 100% | 104% | 100% | 96% | 103% |
| 20250313 | 82 | 83 | 81 | 82 | 26,800 | 0 | 100% | 100% | 57% | -- | 99% | 102% | 98% | 96% | 103% |
| 20250314 | 83 | 83 | 82 | 82 | 12,700 | 0 | 100% | 99% | 47% | -- | 102% | 102% | 98% | 96% | 103% |
| 20250317 | 83 | 85 | 82 | 85 | 103,600 | 3 | 104% | 102% | 816% | ▲ | 99% | 99% | 93% | 100% | 106% |
| 20250318 | 85 | 85 | 83 | 84 | 98,900 | -1 | 99% | 99% | 95% | ▼ | 100% | 99% | 92% | 99% | 105% |
| 20250319 | 85 | 85 | 83 | 85 | 73,500 | 1 | 101% | 100% | 74% | ▲ | 100% | 99% | 92% | 100% | 106% |
| 20250321 | 85 | 85 | 84 | 85 | 59,700 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 92% | 100% | 106% |
| 20250324 | 85 | 85 | 84 | 84 | 27,200 | -1 | 99% | 99% | 46% | ▼ | 99% | 96% | 92% | 99% | 105% |
| 20250325 | 85 | 85 | 84 | 84 | 42,600 | 0 | 100% | 99% | 157% | -- | 100% | 96% | 93% | 99% | 105% |
| 20250326 | 84 | 85 | 83 | 84 | 28,500 | 0 | 100% | 100% | 67% | -- | 101% | 98% | 94% | 99% | 105% |
| 20250327 | 83 | 84 | 83 | 84 | 39,100 | 0 | 100% | 101% | 137% | -- | 99% | 95% | 94% | 99% | 105% |
| 20250328 | 83 | 92 | 80 | 82 | 1,834,300 | -2 | 98% | 99% | 4691% | ▼ | 99% | 95% | 98% | 96% | 103% |
| 20250331 | 81 | 91 | 78 | 80 | 3,480,400 | -2 | 98% | 99% | 190% | ▼▼ | 100% | 90% | 98% | 94% | 100% |
| 20250401 | 81 | 81 | 80 | 81 | 199,300 | 1 | 101% | 100% | 6% | ▲ | 98% | 90% | 98% | 95% | 101% |
| 20250402 | 81 | 81 | 79 | 79 | 177,100 | -2 | 98% | 98% | 89% | ▼ | 100% | 99% | 103% | 93% | 100% |
| 20250403 | 77 | 78 | 76 | 77 | 231,200 | -2 | 97% | 100% | 131% | ▼▼ | 96% | 103% | 104% | 91% | 100% |
| 20250404 | 76 | 77 | 70 | 73 | 584,600 | -4 | 95% | 96% | 253% | ▼▼▼ | 101% | 108% | 110% | 86% | 100% |
| 20250408 | 72 | 74 | 72 | 73 | 86,000 | 0 | 100% | 101% | 15% | -- | 99% | 107% | 108% | 86% | 100% |
| 20250409 | 73 | 73 | 72 | 72 | 72,900 | -1 | 99% | 99% | 85% | ▼ | 99% | 101% | 103% | 85% | 100% |
| 20250410 | 77 | 78 | 75 | 76 | 168,600 | 4 | 106% | 99% | 231% | ▲ | 105% | 104% | 107% | 89% | 106% |
| 20250411 | 74 | 79 | 74 | 78 | 131,400 | 2 | 103% | 105% | 78% | ▲▲ | 99% | 97% | 100% | 92% | 108% |
| 20250414 | 79 | 80 | 76 | 78 | 112,300 | 0 | 100% | 99% | 85% | -- | 100% | 100% | 101% | 92% | 108% |
| 20250415 | 78 | 79 | 77 | 78 | 100,900 | 0 | 100% | 100% | 90% | -- | 99% | 100% | 104% | 92% | 108% |
| 20250416 | 78 | 79 | 77 | 77 | 114,000 | -1 | 99% | 99% | 113% | ▼ | 100% | 101% | 105% | 91% | 107% |
| 20250417 | 77 | 82 | 75 | 77 | 1,000,900 | 0 | 100% | 100% | 878% | -- | 100% | 103% | 111% | 91% | 107% |
| 20250418 | 76 | 77 | 76 | 76 | 26,000 | -1 | 99% | 100% | 3% | ▼ | 101% | 101% | 109% | 89% | 106% |
| 20250421 | 77 | 88 | 75 | 78 | 5,332,400 | 2 | 103% | 101% | 20509% | ▲ | 101% | 103% | 109% | 93% | 108% |
| 20250422 | 77 | 85 | 76 | 78 | 5,334,400 | 0 | 100% | 101% | 100% | -- | 99% | 100% | 106% | 93% | 108% |
| 20250423 | 79 | 85 | 77 | 78 | 4,200,500 | 0 | 100% | 99% | 79% | -- | 98% | 99% | 105% | 93% | 108% |
| 20250424 | 80 | 80 | 78 | 78 | 153,600 | 0 | 100% | 98% | 4% | -- | 97% | 100% | 106% | 93% | 108% |
| 20250425 | 79 | 80 | 77 | 77 | 315,300 | -1 | 99% | 97% | 205% | ▼ | 103% | 103% | 109% | 94% | 107% |
| 20250428 | 77 | 79 | 77 | 79 | 129,300 | 2 | 103% | 103% | 41% | ▲ | 99% | 100% | 106% | 98% | 110% |
| 20250430 | 79 | 80 | 78 | 78 | 294,700 | -1 | 99% | 99% | 228% | ▼ | 100% | 100% | 106% | 96% | 108% |
| 20250501 | 79 | 80 | 78 | 79 | 31,900 | 1 | 101% | 100% | 11% | ▲ | 99% | 100% | 106% | 100% | 110% |
| 20250502 | 79 | 80 | 78 | 78 | 134,900 | -1 | 99% | 99% | 423% | ▼ | 101% | 101% | 108% | 99% | 108% |
| 20250507 | 78 | 80 | 78 | 79 | 118,000 | 1 | 101% | 101% | 87% | ▲ | 99% | 98% | 105% | 100% | 110% |
| 20250508 | 80 | 80 | 78 | 79 | 162,000 | 0 | 100% | 99% | 137% | -- | 100% | 100% | 106% | 100% | 110% |
| 20250509 | 79 | 79 | 78 | 79 | 83,200 | 0 | 100% | 100% | 51% | -- | 100% | 103% | 106% | 100% | 110% |
| 20250512 | 79 | 79 | 78 | 79 | 59,200 | 0 | 100% | 100% | 71% | -- | 99% | 106% | 106% | 100% | 104% |
| 20250513 | 79 | 80 | 78 | 78 | 29,200 | -1 | 99% | 99% | 49% | ▼ | 100% | 108% | 108% | 99% | 103% |
| 20250514 | 78 | 79 | 78 | 78 | 160,500 | 0 | 100% | 100% | 550% | -- | 101% | 108% | 108% | 99% | 103% |
| 20250515 | 78 | 81 | 78 | 79 | 269,500 | 1 | 101% | 101% | 168% | ▲ | 101% | 105% | 105% | 100% | 104% |
| 20250516 | 80 | 82 | 80 | 81 | 258,700 | 2 | 103% | 101% | 96% | ▲▲ | 104% | 102% | 104% | 100% | 107% |
| 20250519 | 81 | 84 | 81 | 84 | 189,600 | 3 | 104% | 104% | 73% | ▲▲▲ | 100% | 99% | 100% | 100% | 111% |
| 20250520 | 84 | 84 | 82 | 84 | 306,400 | 0 | 100% | 100% | 162% | -- | 99% | 98% | 99% | 100% | 111% |
| 20250521 | 85 | 85 | 82 | 84 | 537,300 | 0 | 100% | 99% | 175% | -- | 101% | 101% | 101% | 100% | 109% |
| 20250522 | 82 | 84 | 82 | 83 | 127,400 | -1 | 99% | 101% | 24% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20250523 | 83 | 84 | 82 | 83 | 52,400 | 0 | 100% | 100% | 41% | -- | 98% | 101% | 0% | 99% | 108% |
| 20250526 | 83 | 83 | 81 | 81 | 183,800 | -2 | 98% | 98% | 351% | ▼ | 101% | 102% | 0% | 96% | 105% |
| 20250527 | 82 | 84 | 82 | 83 | 128,200 | 2 | 102% | 101% | 70% | ▲ | 100% | 101% | 0% | 99% | 108% |
| 20250528 | 83 | 84 | 82 | 83 | 32,600 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 0% | 99% | 106% |
| 20250529 | 83 | 85 | 82 | 83 | 202,200 | 0 | 100% | 100% | 620% | -- | 101% | 101% | 0% | 99% | 106% |
| 20250530 | 83 | 84 | 82 | 84 | 35,000 | 1 | 101% | 101% | 17% | ▲ | 101% | 100% | 0% | 100% | 108% |
| 20250602 | 83 | 84 | 82 | 84 | 41,000 | 0 | 100% | 101% | 117% | -- | 100% | 99% | 0% | 100% | 108% |
| 20250603 | 83 | 84 | 82 | 83 | 147,000 | -1 | 99% | 100% | 359% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 84 | 84 | 83 | 84 | 21,200 | 1 | 101% | 100% | 14% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250605 | 83 | 84 | 82 | 83 | 41,200 | -1 | 99% | 100% | 194% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20250606 | 83 | 83 | 82 | 82 | 68,500 | -1 | 99% | 99% | 166% | ▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,813,800 | 0 | 822,200 | 0 | 991,600 |
| 2025-05-23 | 0 | 1,798,600 | 0 | 883,100 | 0 | 915,500 |
| 2025-05-16 | 0 | 2,023,000 | 0 | 1,179,600 | 0 | 843,400 |
| 2025-05-09 | 0 | 1,791,200 | 0 | 989,900 | 0 | 801,300 |
| 2025-05-02 | 0 | 1,708,300 | 0 | 876,200 | 0 | 832,100 |
| 2025-04-25 | 0 | 1,908,500 | 0 | 916,200 | 0 | 992,300 |
| 2025-04-18 | 0 | 1,913,200 | 0 | 1,270,100 | 0 | 643,100 |
| 2025-04-11 | 0 | 1,868,500 | 0 | 1,202,200 | 0 | 666,300 |
| 2025-04-04 | 0 | 1,893,000 | 0 | 1,269,600 | 0 | 623,400 |
| 2025-03-28 | 0 | 2,037,600 | 0 | 1,044,200 | 0 | 993,400 |
| 2025-03-21 | 0 | 2,013,700 | 0 | 1,066,500 | 0 | 947,200 |
| 2025-03-14 | 0 | 1,940,500 | 0 | 1,049,100 | 0 | 891,400 |
| 2025-03-07 | 0 | 1,956,200 | 0 | 1,056,900 | 0 | 899,300 |
| 2025-02-28 | 0 | 2,015,200 | 0 | 1,052,800 | 0 | 962,400 |
| 2025-02-21 | 0 | 2,015,300 | 0 | 1,056,400 | 0 | 958,900 |
| 2025-02-14 | 0 | 1,966,500 | 0 | 1,022,900 | 0 | 943,600 |
| 2025-02-07 | 0 | 1,977,300 | 0 | 1,032,100 | 0 | 945,200 |
| 2025-01-31 | 0 | 1,973,800 | 0 | 1,007,100 | 0 | 966,700 |
| 2025-01-24 | 0 | 1,979,300 | 0 | 998,100 | 0 | 981,200 |
| 2025-01-17 | 0 | 1,948,600 | 0 | 941,100 | 0 | 1,007,500 |
| 2025-01-10 | 0 | 1,986,100 | 0 | 951,600 | 0 | 1,034,500 |
| 2024-12-27 | 0 | 1,942,400 | 0 | 913,500 | 0 | 1,028,900 |
| 2024-12-20 | 0 | 1,809,800 | 0 | 917,000 | 0 | 892,800 |
| 2024-12-13 | 0 | 1,743,300 | 0 | 920,200 | 0 | 823,100 |
| 2024-12-06 | 0 | 1,738,000 | 0 | 917,400 | 0 | 820,600 |
| 2024-11-29 | 0 | 1,715,300 | 0 | 937,400 | 0 | 777,900 |
| 2024-11-22 | 0 | 1,718,300 | 0 | 892,300 | 0 | 826,000 |
| 2024-11-15 | 0 | 1,721,700 | 0 | 909,500 | 0 | 812,200 |
| 2024-11-08 | 0 | 1,659,200 | 0 | 824,900 | 0 | 834,300 |
| 2024-11-01 | 0 | 1,680,500 | 0 | 803,600 | 0 | 876,900 |
| 2024-10-25 | 0 | 1,667,400 | 0 | 806,000 | 0 | 861,400 |
| 2024-10-18 | 0 | 1,633,400 | 0 | 777,800 | 0 | 855,600 |
| 2024-10-11 | 0 | 1,781,200 | 0 | 846,400 | 0 | 934,800 |
| 2024-10-04 | 0 | 1,895,100 | 0 | 783,100 | 0 | 1,112,000 |
| 2024-09-27 | 0 | 1,929,500 | 0 | 791,200 | 0 | 1,138,300 |
| 2024-09-20 | 0 | 2,098,500 | 0 | 745,900 | 0 | 1,352,600 |
| 2024-09-13 | 0 | 2,125,000 | 0 | 756,200 | 0 | 1,368,800 |
| 2024-09-06 | 0 | 2,089,800 | 0 | 693,700 | 0 | 1,396,100 |
| 2024-08-30 | 0 | 2,151,700 | 0 | 647,800 | 0 | 1,503,900 |
| 2024-08-23 | 0 | 2,186,000 | 0 | 670,800 | 0 | 1,515,200 |
| 2024-08-16 | 0 | 2,219,100 | 0 | 651,200 | 0 | 1,567,900 |
| 2024-08-09 | 0 | 2,199,000 | 0 | 659,400 | 0 | 1,539,600 |
| 2024-08-02 | 0 | 2,768,600 | 0 | 893,500 | 0 | 1,875,100 |
| 2024-07-26 | 0 | 2,896,500 | 0 | 894,700 | 0 | 2,001,800 |
| 2024-07-19 | 0 | 3,034,400 | 0 | 854,100 | 0 | 2,180,300 |
| 2024-07-12 | 0 | 2,901,500 | 0 | 803,600 | 0 | 2,097,900 |
| 2024-07-05 | 0 | 2,891,200 | 0 | 866,900 | 0 | 2,024,300 |
| 2024-06-28 | 0 | 2,891,800 | 0 | 863,200 | 0 | 2,028,600 |
| 2024-06-21 | 0 | 2,886,100 | 0 | 882,100 | 0 | 2,004,000 |
| 2024-06-14 | 0 | 2,905,600 | 0 | 871,200 | 0 | 2,034,400 |
| 2024-06-07 | 0 | 2,870,700 | 0 | 871,500 | 0 | 1,999,200 |
| 2024-05-31 | 0 | 2,881,000 | 0 | 827,900 | 0 | 2,053,100 |
| 2024-05-24 | 0 | 3,003,200 | 0 | 851,100 | 0 | 2,152,100 |
| 2024-05-17 | 0 | 3,058,100 | 0 | 865,500 | 0 | 2,192,600 |
| 2024-05-10 | 0 | 2,987,000 | 0 | 714,500 | 0 | 2,272,500 |
| 2024-05-02 | 0 | 2,940,100 | 0 | 688,200 | 0 | 2,251,900 |
| 2024-04-26 | 0 | 2,931,300 | 0 | 689,500 | 0 | 2,241,800 |
| 2024-04-19 | 0 | 2,987,800 | 0 | 754,400 | 0 | 2,233,400 |
| 2024-04-12 | 0 | 2,967,800 | 0 | 817,900 | 0 | 2,149,900 |
| 2024-04-05 | 0 | 2,966,900 | 0 | 873,500 | 0 | 2,093,400 |
| 2024-03-29 | 0 | 3,250,000 | 0 | 933,300 | 0 | 2,316,700 |
| 2024-03-22 | 13,500 | 2,643,500 | 13,500 | 957,700 | 0 | 1,685,800 |
| 2024-03-15 | 0 | 1,510,200 | 0 | 963,500 | 0 | 546,700 |
| 2024-03-08 | 0 | 1,572,700 | 0 | 1,008,500 | 0 | 564,200 |
| 2024-03-01 | 0 | 1,552,700 | 0 | 1,014,700 | 0 | 538,000 |
| 2024-02-22 | 0 | 1,524,400 | 0 | 1,050,200 | 0 | 474,200 |
| 2024-02-16 | 0 | 1,545,000 | 0 | 1,010,600 | 0 | 534,400 |
| 2024-02-09 | 0 | 1,547,100 | 0 | 1,013,000 | 0 | 534,100 |
| 2024-02-02 | 0 | 1,557,100 | 0 | 1,004,700 | 0 | 552,400 |
| 2024-01-26 | 0 | 1,574,900 | 0 | 1,003,600 | 0 | 571,300 |
| 2024-01-19 | 0 | 1,569,700 | 0 | 994,500 | 0 | 575,200 |
| 2024-01-12 | 0 | 1,447,000 | 0 | 948,200 | 0 | 498,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Barclays Capital Securities Ltd | 183,653 | 0.48% | ▼ | -42,000 | 74 | 76 | 73 | 75 | 185,400 |
| 2024-07-09 | Barclays Capital Securities Ltd | 225,653 | 0.59% | ▼ | -16,000 | 93 | 94 | 92 | 93 | 80,800 |
| 2024-05-29 | Barclays Capital Securities Ltd | 241,653 | 0.64% | ▲ | 18,000 | 90 | 91 | 88 | 88 | 83,600 |
| 2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 187,800 | 0.49% | ▼ | -27,300 | 89 | 90 | 88 | 89 | 95,200 |
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 215,100 | 0.57% | ▼ | -40,600 | 90 | 93 | 90 | 93 | 71,500 |
| 2024-05-15 | Barclays Capital Securities Ltd | 223,653 | 0.59% | ▼ | -4,100 | 93 | 93 | 91 | 91 | 111,400 |
| 2024-05-09 | モルガン・スタンレーMUFG証券株式会社 | 255,700 | 0.67% | ▼ | -9,700 | 88 | 89 | 87 | 88 | 78,500 |
| 2024-05-02 | モルガン・スタンレーMUFG証券株式会社 | 265,400 | 0.70% | ▲ | 11,200 | 90 | 91 | 88 | 89 | 201,300 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 254,200 | 0.67% | ▲ | 101 | 101 | 94 | 95 | 2,274,600 | |
| 2024-04-16 | Barclays Capital Securities Ltd | 227,753 | 0.60% | ▲ | 42,028 | 101 | 101 | 94 | 95 | 2,274,600 |
| 2024-04-09 | Barclays Capital Securities Ltd | 185,725 | 0.49% | ▼ | -14,100 | 93 | 99 | 93 | 96 | 799,200 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 66,700 | 0.17% | ▼ | -135,600 | 101 | 106 | 99 | 103 | 958,200 |
| 2024-03-29 | Barclays Capital Securities Ltd | 199,825 | 0.53% | ▲ | 104 | 110 | 101 | 107 | 2,377,900 | |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 202,300 | 0.53% | ▲ | 120 | 121 | 106 | 107 | 3,854,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3266 | 1 | 株式会社ファンドクリエーショングループ | Fund Creation Group | 2025-06-06 17:23:53 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:30 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:29 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:28 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:27 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:26 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:25 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:24 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-18 11:36:23 |
| 3266 | 2 | 株式会社ファンドクリエーション | Fund Creation | 2024-06-14 10:53:02 |