| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,056 | 1,064 | 1,049 | 1,050 | 4,200 | -9 | 99% | 99% | 210% | ▼▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20240925 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 0 | 100% | 100% | 2% | -- | 103% | 101% | 103% | 97% | 105% |
| 20240926 | 1,050 | 1,087 | 1,040 | 1,079 | 13,100 | 29 | 103% | 103% | 13100% | ▲ | 98% | 97% | 99% | 100% | 108% |
| 20240927 | 1,093 | 1,100 | 1,052 | 1,070 | 4,700 | -9 | 99% | 98% | 36% | ▼ | 101% | 102% | 103% | 99% | 107% |
| 20240930 | 1,051 | 1,069 | 1,050 | 1,059 | 1,200 | -11 | 99% | 101% | 26% | ▼▼ | 100% | 103% | 102% | 98% | 106% |
| 20241001 | 1,059 | 1,089 | 1,059 | 1,061 | 1,600 | 2 | 100% | 100% | 133% | ▲ | 100% | 105% | 126% | 98% | 106% |
| 20241002 | 1,045 | 1,073 | 1,045 | 1,049 | 900 | -12 | 99% | 100% | 56% | ▼ | 101% | 101% | 129% | 97% | 105% |
| 20241003 | 1,049 | 1,059 | 1,049 | 1,059 | 300 | 10 | 101% | 101% | 33% | ▲ | 98% | 98% | 124% | 98% | 106% |
| 20241004 | 1,089 | 1,089 | 1,071 | 1,071 | 300 | 12 | 101% | 98% | 100% | ▲▲ | 100% | 98% | 123% | 99% | 107% |
| 20241007 | 1,094 | 1,094 | 1,094 | 1,094 | 100 | 23 | 102% | 100% | 33% | ▲▲▲ | 97% | 99% | 124% | 100% | 109% |
| 20241008 | 1,094 | 1,099 | 1,063 | 1,063 | 5,100 | -31 | 97% | 97% | 5100% | ▼ | 100% | 102% | 130% | 97% | 105% |
| 20241009 | 1,061 | 1,061 | 1,061 | 1,061 | 100 | -2 | 100% | 100% | 2% | ▼▼ | 99% | 100% | 128% | 97% | 105% |
| 20241010 | 1,073 | 1,073 | 1,067 | 1,067 | 1,500 | 6 | 101% | 99% | 1500% | ▲ | 100% | 99% | 128% | 98% | 105% |
| 20241011 | 1,078 | 1,078 | 1,057 | 1,074 | 1,600 | 7 | 101% | 100% | 107% | ▲▲ | 100% | 98% | 128% | 98% | 102% |
| 20241015 | 1,078 | 1,092 | 1,065 | 1,079 | 4,200 | 5 | 100% | 100% | 263% | ▲▲▲ | 99% | 97% | 127% | 99% | 103% |
| 20241016 | 1,086 | 1,095 | 1,078 | 1,078 | 7,300 | -1 | 100% | 99% | 174% | ▼ | 101% | 98% | 130% | 99% | 103% |
| 20241017 | 1,061 | 1,083 | 1,056 | 1,070 | 3,100 | -8 | 99% | 101% | 42% | ▼▼ | 101% | 98% | 131% | 98% | 102% |
| 20241018 | 1,051 | 1,059 | 1,051 | 1,059 | 800 | -11 | 99% | 101% | 26% | ▼▼▼ | 100% | 97% | 131% | 97% | 101% |
| 20241021 | 1,051 | 1,061 | 1,046 | 1,050 | 4,400 | -9 | 99% | 100% | 550% | ▼▼▼▼ | 99% | 97% | 132% | 96% | 100% |
| 20241022 | 1,050 | 1,053 | 1,044 | 1,044 | 3,200 | -6 | 99% | 99% | 73% | ▼▼▼▼▼ | 99% | 97% | 133% | 95% | 100% |
| 20241023 | 1,043 | 1,053 | 1,031 | 1,031 | 3,300 | -13 | 99% | 99% | 103% | ▼▼▼▼▼▼ | 99% | 128% | 135% | 94% | 100% |
| 20241024 | 1,029 | 1,043 | 1,010 | 1,023 | 5,800 | -8 | 99% | 99% | 176% | ▼▼▼▼▼▼▼ | 99% | 132% | 135% | 94% | 100% |
| 20241025 | 1,023 | 1,046 | 1,001 | 1,014 | 7,000 | -9 | 99% | 99% | 121% | ▼▼▼▼▼▼▼▼ | 100% | 133% | 137% | 93% | 100% |
| 20241028 | 1,010 | 1,025 | 1,005 | 1,005 | 4,100 | -9 | 99% | 100% | 59% | ▼▼▼▼▼▼▼▼▼ | 99% | 132% | 136% | 92% | 100% |
| 20241029 | 1,020 | 1,080 | 1,014 | 1,014 | 12,300 | 9 | 101% | 99% | 300% | ▲ | 102% | 105% | 107% | 93% | 101% |
| 20241030 | 1,293 | 1,314 | 1,289 | 1,314 | 186,100 | 300 | 130% | 102% | 1513% | ▲▲ | 102% | 104% | 105% | 100% | 131% |
| 20241031 | 1,320 | 1,348 | 1,308 | 1,348 | 203,100 | 34 | 103% | 102% | 109% | ▲▲▲ | 102% | 104% | 105% | 100% | 134% |
| 20241101 | 1,318 | 1,345 | 1,318 | 1,344 | 44,300 | -4 | 100% | 102% | 22% | ▼ | 100% | 101% | 103% | 100% | 134% |
| 20241105 | 1,344 | 1,344 | 1,321 | 1,341 | 48,000 | -3 | 100% | 100% | 108% | ▼▼ | 101% | 101% | 103% | 99% | 133% |
| 20241106 | 1,345 | 1,373 | 1,345 | 1,357 | 42,900 | 16 | 101% | 101% | 89% | ▲ | 102% | 100% | 102% | 100% | 135% |
| 20241107 | 1,355 | 1,376 | 1,354 | 1,376 | 13,900 | 19 | 101% | 102% | 32% | ▲▲ | 99% | 100% | 102% | 100% | 137% |
| 20241108 | 1,362 | 1,373 | 1,351 | 1,351 | 13,500 | -25 | 98% | 99% | 97% | ▼ | 100% | 101% | 103% | 98% | 134% |
| 20241111 | 1,356 | 1,365 | 1,354 | 1,360 | 8,100 | 9 | 101% | 100% | 60% | ▲ | 100% | 101% | 103% | 99% | 135% |
| 20241112 | 1,360 | 1,374 | 1,358 | 1,358 | 22,200 | -2 | 100% | 100% | 274% | ▼ | 100% | 102% | 103% | 99% | 135% |
| 20241113 | 1,358 | 1,371 | 1,358 | 1,358 | 9,900 | 0 | 100% | 100% | 45% | -- | 100% | 102% | 105% | 99% | 135% |
| 20241114 | 1,357 | 1,380 | 1,344 | 1,361 | 26,500 | 3 | 100% | 100% | 268% | ▲ | 101% | 102% | 106% | 99% | 135% |
| 20241115 | 1,361 | 1,380 | 1,360 | 1,368 | 14,200 | 7 | 101% | 101% | 54% | ▲▲ | 99% | 100% | 105% | 99% | 136% |
| 20241118 | 1,375 | 1,375 | 1,351 | 1,366 | 7,300 | -2 | 100% | 99% | 51% | ▼ | 101% | 100% | 105% | 99% | 136% |
| 20241119 | 1,378 | 1,397 | 1,370 | 1,385 | 11,800 | 19 | 101% | 101% | 162% | ▲ | 100% | 97% | 104% | 100% | 138% |
| 20241120 | 1,385 | 1,395 | 1,382 | 1,382 | 3,000 | -3 | 100% | 100% | 25% | ▼ | 98% | 97% | 105% | 100% | 138% |
| 20241121 | 1,382 | 1,382 | 1,361 | 1,361 | 15,900 | -21 | 98% | 98% | 530% | ▼▼ | 101% | 98% | 107% | 98% | 135% |
| 20241122 | 1,356 | 1,376 | 1,346 | 1,376 | 8,000 | 15 | 101% | 101% | 50% | ▲ | 98% | 98% | 106% | 99% | 137% |
| 20241125 | 1,367 | 1,367 | 1,345 | 1,345 | 8,100 | -31 | 98% | 98% | 101% | ▼ | 100% | 99% | 107% | 97% | 134% |
| 20241126 | 1,346 | 1,346 | 1,334 | 1,340 | 5,600 | -5 | 100% | 100% | 69% | ▼▼ | 100% | 102% | 108% | 97% | 132% |
| 20241127 | 1,340 | 1,340 | 1,332 | 1,334 | 7,900 | -6 | 100% | 100% | 141% | ▼▼▼ | 101% | 103% | 109% | 96% | 102% |
| 20241128 | 1,321 | 1,350 | 1,321 | 1,334 | 5,000 | 0 | 100% | 101% | 63% | -- | 100% | 104% | 106% | 96% | 100% |
| 20241129 | 1,328 | 1,333 | 1,324 | 1,324 | 4,400 | -10 | 99% | 100% | 88% | ▼ | 100% | 105% | 106% | 96% | 100% |
| 20241202 | 1,324 | 1,342 | 1,318 | 1,330 | 5,000 | 6 | 100% | 100% | 114% | ▲ | 103% | 105% | 105% | 96% | 100% |
| 20241203 | 1,330 | 1,365 | 1,325 | 1,364 | 12,500 | 34 | 103% | 103% | 250% | ▲▲ | 99% | 102% | 103% | 98% | 103% |
| 20241204 | 1,360 | 1,365 | 1,345 | 1,351 | 10,400 | -13 | 99% | 99% | 83% | ▼ | 102% | 105% | 103% | 98% | 102% |
| 20241205 | 1,362 | 1,386 | 1,354 | 1,385 | 15,500 | 34 | 103% | 102% | 149% | ▲ | 102% | 105% | 102% | 100% | 105% |
| 20241206 | 1,371 | 1,394 | 1,371 | 1,394 | 12,900 | 9 | 101% | 102% | 83% | ▲▲ | 102% | 106% | 0% | 100% | 105% |
| 20241209 | 1,366 | 1,390 | 1,366 | 1,388 | 2,700 | -6 | 100% | 102% | 21% | ▼ | 101% | 103% | 0% | 100% | 105% |
| 20241210 | 1,372 | 1,398 | 1,372 | 1,388 | 38,400 | 0 | 100% | 101% | 1422% | -- | 103% | 101% | 0% | 100% | 105% |
| 20241211 | 1,390 | 1,441 | 1,390 | 1,426 | 41,900 | 38 | 103% | 103% | 109% | ▲ | 100% | 97% | 0% | 100% | 108% |
| 20241212 | 1,440 | 1,447 | 1,430 | 1,445 | 12,100 | 19 | 101% | 100% | 29% | ▲▲ | 99% | 98% | 0% | 100% | 109% |
| 20241213 | 1,432 | 1,432 | 1,399 | 1,413 | 12,900 | -32 | 98% | 99% | 107% | ▼ | 99% | 99% | 0% | 98% | 107% |
| 20241216 | 1,413 | 1,413 | 1,392 | 1,399 | 21,100 | -14 | 99% | 99% | 164% | ▼▼ | 101% | 101% | 0% | 97% | 106% |
| 20241217 | 1,388 | 1,410 | 1,388 | 1,402 | 35,300 | 3 | 100% | 101% | 167% | ▲ | 100% | 0% | 0% | 97% | 106% |
| 20241218 | 1,403 | 1,414 | 1,397 | 1,397 | 13,300 | -5 | 100% | 100% | 38% | ▼ | 102% | 0% | 0% | 97% | 106% |
| 20241219 | 1,373 | 1,410 | 1,373 | 1,401 | 24,400 | 4 | 100% | 102% | 183% | ▲ | 98% | 0% | 0% | 97% | 106% |
| 20241220 | 1,420 | 1,430 | 1,395 | 1,395 | 61,700 | -6 | 100% | 98% | 253% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 7,700 | 0 | 1,300 | 0 | 6,400 |
| 2024-12-06 | 0 | 17,300 | 0 | 300 | 0 | 17,000 |
| 2024-11-29 | 0 | 26,300 | 0 | 1,600 | 0 | 24,700 |
| 2024-11-22 | 0 | 24,600 | 0 | 300 | 0 | 24,300 |
| 2024-11-15 | 0 | 28,300 | 0 | 500 | 0 | 27,800 |
| 2024-11-08 | 0 | 26,800 | 0 | 800 | 0 | 26,000 |
| 2024-11-01 | 100 | 21,700 | 100 | 1,000 | 0 | 20,700 |
| 2024-10-25 | 0 | 22,500 | 0 | 9,500 | 0 | 13,000 |
| 2024-10-18 | 0 | 20,400 | 0 | 9,900 | 0 | 10,500 |
| 2024-10-11 | 0 | 21,700 | 0 | 11,400 | 0 | 10,300 |
| 2024-10-04 | 0 | 21,100 | 0 | 10,800 | 0 | 10,300 |
| 2024-09-27 | 0 | 20,800 | 0 | 10,500 | 0 | 10,300 |
| 2024-09-20 | 0 | 21,000 | 0 | 9,500 | 0 | 11,500 |
| 2024-09-13 | 0 | 14,500 | 0 | 2,800 | 0 | 11,700 |
| 2024-09-06 | 0 | 13,300 | 0 | 1,700 | 0 | 11,600 |
| 2024-08-30 | 0 | 13,700 | 0 | 1,700 | 0 | 12,000 |
| 2024-08-23 | 0 | 13,300 | 0 | 1,300 | 0 | 12,000 |
| 2024-08-16 | 0 | 14,300 | 0 | 2,300 | 0 | 12,000 |
| 2024-08-09 | 0 | 13,200 | 0 | 1,100 | 0 | 12,100 |
| 2024-08-02 | 0 | 25,300 | 0 | 8,300 | 0 | 17,000 |
| 2024-07-26 | 0 | 27,900 | 0 | 17,200 | 0 | 10,700 |
| 2024-07-19 | 0 | 35,300 | 0 | 23,800 | 0 | 11,500 |
| 2024-07-12 | 0 | 35,700 | 0 | 24,300 | 0 | 11,400 |
| 2024-07-05 | 0 | 35,800 | 0 | 23,900 | 0 | 11,900 |
| 2024-06-28 | 0 | 37,600 | 0 | 24,900 | 0 | 12,700 |
| 2024-06-21 | 0 | 36,000 | 0 | 24,800 | 0 | 11,200 |
| 2024-06-14 | 0 | 40,000 | 0 | 28,400 | 0 | 11,600 |
| 2024-06-07 | 0 | 38,700 | 0 | 28,000 | 0 | 10,700 |
| 2024-05-31 | 0 | 40,600 | 0 | 27,500 | 0 | 13,100 |
| 2024-05-24 | 0 | 41,600 | 0 | 28,500 | 0 | 13,100 |
| 2024-05-17 | 0 | 41,100 | 0 | 28,000 | 0 | 13,100 |
| 2024-05-10 | 0 | 41,800 | 0 | 28,000 | 0 | 13,800 |
| 2024-05-02 | 600 | 43,500 | 600 | 28,800 | 0 | 14,700 |
| 2024-04-26 | 0 | 44,600 | 0 | 30,300 | 0 | 14,300 |
| 2024-04-19 | 0 | 43,600 | 0 | 29,600 | 0 | 14,000 |
| 2024-04-12 | 0 | 44,800 | 0 | 30,800 | 0 | 14,000 |
| 2024-04-05 | 0 | 35,200 | 0 | 22,500 | 0 | 12,700 |
| 2024-03-29 | 0 | 34,200 | 0 | 21,700 | 0 | 12,500 |
| 2024-03-22 | 28,700 | 33,100 | 28,700 | 20,000 | 0 | 13,100 |
| 2024-03-15 | 0 | 37,400 | 0 | 20,700 | 0 | 16,700 |
| 2024-03-08 | 0 | 38,700 | 0 | 20,700 | 0 | 18,000 |
| 2024-03-01 | 0 | 39,700 | 0 | 20,700 | 0 | 19,000 |
| 2024-02-22 | 0 | 40,800 | 0 | 20,200 | 0 | 20,600 |
| 2024-02-16 | 0 | 45,100 | 0 | 23,200 | 0 | 21,900 |
| 2024-02-09 | 0 | 39,300 | 0 | 15,200 | 0 | 24,100 |
| 2024-02-02 | 0 | 38,800 | 0 | 14,900 | 0 | 23,900 |
| 2024-01-26 | 0 | 38,200 | 0 | 14,700 | 0 | 23,500 |
| 2024-01-19 | 0 | 36,500 | 0 | 12,800 | 0 | 23,700 |
| 2024-01-12 | 0 | 39,600 | 0 | 14,300 | 0 | 25,300 |
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 |
|---|---|---|---|
| 3275 | 1 | ハウスコム株式会社 | 2024-12-21 18:20:27 |
| 3275 | 2 | 株価情報 | ハウスコム株式会社 | 2024-06-19 02:28:50 |
| 3275 | 2 | 電子公告 | ハウスコム株式会社 | 2024-06-19 02:28:49 |
| 3275 | 2 | ディスクロージャーポリシー | ハウスコム株式会社 | 2024-06-19 02:28:48 |
| 3275 | 2 | よくあるご質問 | ハウスコム株式会社 | 2024-06-19 02:28:47 |
| 3275 | 2 | IRカレンダー | ハウスコム株式会社 | 2024-06-19 02:28:46 |
| 3275 | 2 | 株主総会 | ハウスコム株式会社 | 2024-06-19 02:28:44 |
| 3275 | 2 | 株主還元／配当状況 | ハウスコム株式会社 | 2024-06-19 02:28:43 |
| 3275 | 2 | 株式メモ | ハウスコム株式会社 | 2024-06-19 02:28:42 |
| 3275 | 2 | 株式の状況 | ハウスコム株式会社 | 2024-06-19 02:28:41 |