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 | 3,035 | 3,035 | 2,963 | 2,970 | 86,700 | -18 | 99% | 98% | 70% | ▼▼ | 100% | 102% | 105% | 92% | 110% |
20250311 | 2,925 | 2,950 | 2,861 | 2,927 | 177,300 | -43 | 99% | 100% | 204% | ▼▼▼ | 101% | 102% | 103% | 91% | 109% |
20250312 | 2,960 | 2,993 | 2,912 | 2,985 | 96,900 | 58 | 102% | 101% | 55% | ▲ | 98% | 102% | 100% | 93% | 109% |
20250313 | 2,992 | 2,992 | 2,929 | 2,941 | 101,300 | -44 | 99% | 98% | 105% | ▼ | 100% | 104% | 99% | 91% | 106% |
20250314 | 2,940 | 2,970 | 2,920 | 2,940 | 135,800 | -1 | 100% | 100% | 134% | ▼▼ | 100% | 102% | 98% | 91% | 105% |
20250317 | 2,983 | 2,994 | 2,943 | 2,976 | 136,300 | 36 | 101% | 100% | 100% | ▲ | 100% | 102% | 98% | 92% | 102% |
20250318 | 3,000 | 3,090 | 2,996 | 3,010 | 177,900 | 34 | 101% | 100% | 131% | ▲▲ | 101% | 102% | 95% | 96% | 103% |
20250319 | 3,010 | 3,075 | 3,000 | 3,050 | 71,600 | 40 | 101% | 101% | 40% | ▲▲▲ | 100% | 101% | 97% | 98% | 104% |
20250321 | 3,035 | 3,085 | 3,035 | 3,045 | 61,300 | -5 | 100% | 100% | 86% | ▼ | 99% | 100% | 96% | 97% | 104% |
20250324 | 3,075 | 3,105 | 3,030 | 3,035 | 121,800 | -10 | 100% | 99% | 199% | ▼▼ | 100% | 99% | 103% | 99% | 104% |
20250325 | 3,035 | 3,060 | 2,995 | 3,045 | 97,800 | 10 | 100% | 100% | 80% | ▲ | 100% | 96% | 102% | 100% | 104% |
20250326 | 3,050 | 3,075 | 3,020 | 3,065 | 116,500 | 20 | 101% | 100% | 119% | ▲▲ | 101% | 96% | 103% | 100% | 105% |
20250327 | 3,035 | 3,060 | 3,010 | 3,060 | 89,100 | -5 | 100% | 101% | 76% | ▼ | 101% | 98% | 105% | 100% | 105% |
20250328 | 2,971 | 3,005 | 2,953 | 2,994 | 162,700 | -66 | 98% | 101% | 183% | ▼▼ | 98% | 96% | 108% | 98% | 102% |
20250331 | 2,947 | 2,951 | 2,891 | 2,900 | 179,500 | -94 | 97% | 98% | 110% | ▼▼▼ | 99% | 92% | 111% | 95% | 100% |
20250401 | 2,940 | 2,991 | 2,920 | 2,925 | 90,500 | 25 | 101% | 99% | 50% | ▲ | 100% | 92% | 111% | 95% | 101% |
20250402 | 2,925 | 2,926 | 2,877 | 2,925 | 119,200 | 0 | 100% | 100% | 132% | -- | 102% | 101% | 117% | 95% | 101% |
20250403 | 2,775 | 2,854 | 2,772 | 2,832 | 132,700 | -93 | 97% | 102% | 111% | ▼ | 99% | 103% | 119% | 92% | 100% |
20250404 | 2,738 | 2,750 | 2,636 | 2,710 | 255,300 | -122 | 96% | 99% | 192% | ▼▼ | 103% | 108% | 124% | 88% | 100% |
20250408 | 2,626 | 2,710 | 2,626 | 2,700 | 115,900 | -10 | 100% | 103% | 45% | ▼▼▼ | 99% | 107% | 122% | 88% | 100% |
20250409 | 2,654 | 2,663 | 2,541 | 2,623 | 155,100 | -77 | 97% | 99% | 134% | ▼▼▼▼ | 100% | 101% | 116% | 86% | 100% |
20250410 | 2,804 | 2,804 | 2,739 | 2,799 | 90,300 | 176 | 107% | 100% | 58% | ▲ | 102% | 103% | 121% | 91% | 107% |
20250411 | 2,755 | 2,827 | 2,696 | 2,819 | 86,000 | 20 | 101% | 102% | 95% | ▲▲ | 99% | 103% | 117% | 92% | 107% |
20250414 | 2,853 | 2,860 | 2,820 | 2,834 | 36,000 | 15 | 101% | 99% | 42% | ▲▲▲ | 99% | 103% | 120% | 92% | 108% |
20250415 | 2,859 | 2,874 | 2,829 | 2,829 | 30,300 | -5 | 100% | 99% | 84% | ▼ | 99% | 109% | 120% | 92% | 108% |
20250416 | 2,859 | 2,860 | 2,808 | 2,833 | 48,000 | 4 | 100% | 99% | 158% | ▲ | 100% | 110% | 121% | 92% | 108% |
20250417 | 2,831 | 2,847 | 2,818 | 2,845 | 32,400 | 12 | 100% | 100% | 68% | ▲▲ | 103% | 108% | 122% | 93% | 108% |
20250418 | 2,870 | 2,950 | 2,864 | 2,943 | 56,200 | 98 | 103% | 103% | 173% | ▲▲▲ | 101% | 107% | 120% | 96% | 112% |
20250421 | 2,922 | 2,973 | 2,910 | 2,954 | 76,200 | 11 | 100% | 101% | 136% | ▲▲▲▲ | 106% | 108% | 119% | 96% | 113% |
20250422 | 2,946 | 3,125 | 2,946 | 3,115 | 211,300 | 161 | 105% | 106% | 277% | ▲▲▲▲▲ | 99% | 104% | 112% | 100% | 119% |
20250423 | 3,125 | 3,170 | 3,100 | 3,100 | 75,300 | -15 | 100% | 99% | 36% | ▼ | 99% | 105% | 113% | 100% | 118% |
20250424 | 3,105 | 3,150 | 3,070 | 3,085 | 52,800 | -15 | 100% | 99% | 70% | ▼▼ | 101% | 103% | 116% | 99% | 118% |
20250425 | 3,085 | 3,160 | 3,085 | 3,115 | 64,700 | 30 | 101% | 101% | 123% | ▲ | 101% | 100% | 114% | 100% | 119% |
20250428 | 3,140 | 3,230 | 3,135 | 3,180 | 100,400 | 65 | 102% | 101% | 155% | ▲▲ | 103% | 100% | 114% | 100% | 121% |
20250430 | 3,160 | 3,260 | 3,145 | 3,250 | 100,800 | 70 | 102% | 103% | 100% | ▲▲▲ | 98% | 98% | 112% | 100% | 124% |
20250501 | 3,245 | 3,245 | 3,185 | 3,185 | 63,500 | -65 | 98% | 98% | 63% | ▼ | 98% | 105% | 115% | 98% | 121% |
20250502 | 3,180 | 3,205 | 3,095 | 3,130 | 52,500 | -55 | 98% | 98% | 83% | ▼▼ | 100% | 106% | 116% | 96% | 119% |
20250507 | 3,140 | 3,220 | 3,115 | 3,145 | 176,500 | 15 | 100% | 100% | 336% | ▲ | 98% | 109% | 115% | 97% | 120% |
20250508 | 3,165 | 3,180 | 3,095 | 3,115 | 48,800 | -30 | 99% | 98% | 28% | ▼ | 101% | 109% | 116% | 96% | 119% |
20250509 | 3,140 | 3,185 | 3,110 | 3,165 | 69,500 | 50 | 102% | 101% | 142% | ▲ | 97% | 98% | 107% | 97% | 121% |
20250512 | 3,445 | 3,445 | 3,290 | 3,340 | 371,400 | 175 | 106% | 97% | 534% | ▲▲ | 97% | 103% | 108% | 100% | 119% |
20250513 | 3,405 | 3,415 | 3,295 | 3,300 | 213,900 | -40 | 99% | 97% | 58% | ▼ | 106% | 108% | 114% | 99% | 117% |
20250514 | 3,230 | 3,465 | 3,225 | 3,435 | 351,200 | 135 | 104% | 106% | 164% | ▲ | 100% | 101% | 109% | 100% | 121% |
20250515 | 3,375 | 3,400 | 3,310 | 3,370 | 125,500 | -65 | 98% | 100% | 36% | ▼ | 101% | 102% | 110% | 98% | 119% |
20250516 | 3,365 | 3,425 | 3,295 | 3,385 | 135,300 | 15 | 100% | 101% | 108% | ▲ | 102% | 102% | 108% | 99% | 119% |
20250519 | 3,425 | 3,545 | 3,400 | 3,495 | 172,000 | 110 | 103% | 102% | 127% | ▲▲ | 98% | 103% | 106% | 100% | 123% |
20250520 | 3,480 | 3,505 | 3,385 | 3,410 | 116,500 | -85 | 98% | 98% | 68% | ▼ | 98% | 103% | 106% | 98% | 116% |
20250521 | 3,480 | 3,515 | 3,420 | 3,425 | 93,800 | 15 | 100% | 98% | 81% | ▲ | 100% | 106% | 109% | 98% | 116% |
20250522 | 3,390 | 3,445 | 3,350 | 3,395 | 131,900 | -30 | 99% | 100% | 141% | ▼ | 102% | 105% | 108% | 97% | 110% |
20250523 | 3,425 | 3,505 | 3,410 | 3,490 | 91,600 | 95 | 103% | 102% | 69% | ▲ | 102% | 103% | 0% | 100% | 113% |
20250526 | 3,520 | 3,615 | 3,505 | 3,580 | 117,700 | 90 | 103% | 102% | 128% | ▲▲ | 100% | 101% | 0% | 100% | 116% |
20250527 | 3,605 | 3,625 | 3,570 | 3,590 | 77,300 | 10 | 100% | 100% | 66% | ▲▲▲ | 98% | 101% | 0% | 100% | 115% |
20250528 | 3,620 | 3,630 | 3,560 | 3,565 | 70,800 | -25 | 99% | 98% | 92% | ▼ | 101% | 100% | 0% | 99% | 114% |
20250529 | 3,570 | 3,625 | 3,570 | 3,600 | 47,500 | 35 | 101% | 101% | 67% | ▲ | 101% | 99% | 0% | 100% | 116% |
20250530 | 3,600 | 3,655 | 3,590 | 3,640 | 69,300 | 40 | 101% | 101% | 146% | ▲▲ | 100% | 101% | 0% | 100% | 117% |
20250602 | 3,640 | 3,685 | 3,625 | 3,655 | 63,700 | 15 | 100% | 100% | 92% | ▲▲▲ | 98% | 101% | 0% | 100% | 117% |
20250603 | 3,660 | 3,660 | 3,565 | 3,575 | 80,800 | -80 | 98% | 98% | 127% | ▼ | 101% | 0% | 0% | 98% | 115% |
20250604 | 3,560 | 3,610 | 3,560 | 3,580 | 58,400 | 5 | 100% | 101% | 72% | ▲ | 99% | 0% | 0% | 98% | 115% |
20250605 | 3,580 | 3,625 | 3,545 | 3,545 | 62,000 | -35 | 99% | 99% | 106% | ▼ | 104% | 0% | 0% | 97% | 112% |
20250606 | 3,560 | 3,750 | 3,560 | 3,690 | 120,600 | 145 | 104% | 104% | 195% | ▲ | % | % | % | 100% | 112% |
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 | 15,400 | 269,600 | 200 | 182,400 | 15,200 | 87,200 |
2025-05-23 | 16,400 | 262,600 | 300 | 173,200 | 16,100 | 89,400 |
2025-05-16 | 15,500 | 265,400 | 300 | 182,300 | 15,200 | 83,100 |
2025-05-09 | 9,400 | 196,200 | 200 | 143,700 | 9,200 | 52,500 |
2025-05-02 | 5,800 | 182,900 | 200 | 128,300 | 5,600 | 54,600 |
2025-04-25 | 4,800 | 134,300 | 200 | 74,800 | 4,600 | 59,500 |
2025-04-18 | 3,300 | 158,500 | 100 | 82,000 | 3,200 | 76,500 |
2025-04-11 | 800 | 174,900 | 0 | 82,900 | 800 | 92,000 |
2025-04-04 | 2,100 | 201,600 | 300 | 100,600 | 1,800 | 101,000 |
2025-03-28 | 2,900 | 196,200 | 300 | 106,100 | 2,600 | 90,100 |
2025-03-21 | 3,200 | 170,300 | 300 | 77,900 | 2,900 | 92,400 |
2025-03-14 | 2,500 | 151,500 | 300 | 62,400 | 2,200 | 89,100 |
2025-03-07 | 3,000 | 134,000 | 400 | 58,000 | 2,600 | 76,000 |
2025-02-28 | 3,100 | 124,100 | 400 | 58,600 | 2,700 | 65,500 |
2025-02-21 | 3,100 | 115,700 | 400 | 53,700 | 2,700 | 62,000 |
2025-02-14 | 9,300 | 91,000 | 500 | 54,500 | 8,800 | 36,500 |
2025-02-07 | 1,400 | 144,400 | 300 | 83,700 | 1,100 | 60,700 |
2025-01-31 | 1,800 | 123,300 | 300 | 81,100 | 1,500 | 42,200 |
2025-01-24 | 1,100 | 109,500 | 300 | 72,400 | 800 | 37,100 |
2025-01-17 | 1,200 | 109,100 | 300 | 72,100 | 900 | 37,000 |
2025-01-10 | 1,200 | 101,400 | 400 | 67,000 | 800 | 34,400 |
2024-12-27 | 1,600 | 90,700 | 400 | 65,000 | 1,200 | 25,700 |
2024-12-20 | 2,400 | 108,600 | 500 | 74,700 | 1,900 | 33,900 |
2024-12-13 | 2,200 | 106,200 | 400 | 71,100 | 1,800 | 35,100 |
2024-12-06 | 2,900 | 102,800 | 400 | 65,200 | 2,500 | 37,600 |
2024-11-29 | 16,300 | 103,900 | 400 | 64,600 | 15,900 | 39,300 |
2024-11-22 | 3,500 | 104,900 | 400 | 66,000 | 3,100 | 38,900 |
2024-11-15 | 4,900 | 106,100 | 400 | 67,100 | 4,500 | 39,000 |
2024-11-08 | 5,900 | 107,600 | 400 | 73,300 | 5,500 | 34,300 |
2024-11-01 | 3,000 | 105,400 | 500 | 71,000 | 2,500 | 34,400 |
2024-10-25 | 3,000 | 106,500 | 500 | 71,100 | 2,500 | 35,400 |
2024-10-18 | 2,600 | 94,100 | 500 | 64,600 | 2,100 | 29,500 |
2024-10-11 | 2,000 | 95,100 | 600 | 63,100 | 1,400 | 32,000 |
2024-10-04 | 2,100 | 93,100 | 500 | 57,300 | 1,600 | 35,800 |
2024-09-27 | 2,400 | 95,700 | 400 | 53,900 | 2,000 | 41,800 |
2024-09-20 | 3,600 | 106,600 | 400 | 57,700 | 3,200 | 48,900 |
2024-09-13 | 3,500 | 111,500 | 400 | 58,200 | 3,100 | 53,300 |
2024-09-06 | 3,000 | 91,000 | 400 | 33,800 | 2,600 | 57,200 |
2024-08-30 | 3,400 | 91,500 | 500 | 36,500 | 2,900 | 55,000 |
2024-08-23 | 2,700 | 94,600 | 500 | 38,300 | 2,200 | 56,300 |
2024-08-16 | 5,100 | 98,300 | 600 | 37,800 | 4,500 | 60,500 |
2024-08-09 | 6,400 | 98,400 | 400 | 38,900 | 6,000 | 59,500 |
2024-08-02 | 6,200 | 121,500 | 600 | 48,400 | 5,600 | 73,100 |
2024-07-26 | 6,900 | 121,200 | 600 | 49,300 | 6,300 | 71,900 |
2024-07-19 | 8,700 | 118,600 | 800 | 49,400 | 7,900 | 69,200 |
2024-07-12 | 10,300 | 123,100 | 900 | 52,200 | 9,400 | 70,900 |
2024-07-05 | 10,000 | 131,000 | 800 | 52,400 | 9,200 | 78,600 |
2024-06-28 | 15,200 | 129,000 | 800 | 51,300 | 14,400 | 77,700 |
2024-06-21 | 15,600 | 136,900 | 1,000 | 54,600 | 14,600 | 82,300 |
2024-06-14 | 19,600 | 129,300 | 1,000 | 50,000 | 18,600 | 79,300 |
2024-06-07 | 20,200 | 132,400 | 600 | 50,500 | 19,600 | 81,900 |
2024-05-31 | 22,000 | 129,600 | 600 | 47,200 | 21,400 | 82,400 |
2024-05-24 | 19,500 | 132,000 | 600 | 46,300 | 18,900 | 85,700 |
2024-05-17 | 23,400 | 135,000 | 700 | 49,000 | 22,700 | 86,000 |
2024-05-10 | 16,700 | 140,800 | 600 | 39,500 | 16,100 | 101,300 |
2024-05-02 | 16,400 | 141,900 | 700 | 40,700 | 15,700 | 101,200 |
2024-04-26 | 16,100 | 140,900 | 700 | 40,900 | 15,400 | 100,000 |
2024-04-19 | 13,200 | 145,800 | 600 | 42,000 | 12,600 | 103,800 |
2024-04-12 | 17,000 | 149,100 | 600 | 45,700 | 16,400 | 103,400 |
2024-04-05 | 18,100 | 148,200 | 600 | 41,900 | 17,500 | 106,300 |
2024-03-29 | 23,100 | 167,900 | 900 | 49,800 | 22,200 | 118,100 |
2024-03-22 | 11,900 | 46,300 | 300 | 17,200 | 11,600 | 29,100 |
2024-03-15 | 10,500 | 46,700 | 400 | 16,000 | 10,100 | 30,700 |
2024-03-08 | 8,300 | 42,800 | 200 | 14,500 | 8,100 | 28,300 |
2024-03-01 | 7,700 | 51,500 | 200 | 19,100 | 7,500 | 32,400 |
2024-02-22 | 10,100 | 51,400 | 200 | 19,900 | 9,900 | 31,500 |
2024-02-16 | 9,300 | 55,400 | 200 | 17,300 | 9,100 | 38,100 |
2024-02-09 | 9,600 | 32,700 | 200 | 17,400 | 9,400 | 15,300 |
2024-02-02 | 10,300 | 30,800 | 200 | 16,900 | 10,100 | 13,900 |
2024-01-26 | 9,700 | 27,900 | 200 | 16,900 | 9,500 | 11,000 |
2024-01-19 | 9,000 | 37,100 | 200 | 20,600 | 8,800 | 16,500 |
2024-01-12 | 8,700 | 39,200 | 200 | 21,600 | 8,500 | 17,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 84,100 | 0.47% | ▼ | -19,700 | 2,843 | 2,892 | 2,843 | 2,863 | 39,000 |
2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 103,800 | 0.58% | ▼ | -13,600 | 2,900 | 2,920 | 2,867 | 2,904 | 71,900 |
2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,400 | 0.66% | ▼ | -9,500 | 2,908 | 2,914 | 2,845 | 2,870 | 101,700 |
2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,900 | 0.71% | ▲ | 18,800 | 2,658 | 2,691 | 2,642 | 2,642 | 66,900 |
2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 108,100 | 0.60% | ▲ | 17,500 | 2,688 | 2,747 | 2,671 | 2,739 | 56,200 |
2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,600 | 0.50% | ▲ | 49,411 | 2,667 | 2,667 | 2,592 | 2,619 | 65,200 |
2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 41,189 | 0.23% | ▼ | -49,611 | 2,720 | 2,954 | 2,720 | 2,851 | 351,500 |
2024-05-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,800 | 0.51% | ▲ | 2,961 | 3,010 | 2,925 | 2,970 | 203,400 |
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 |
---|---|---|---|---|---|
S100VNZ2 | 350 | 2025-05-09 16:00 | 川田テクノロジーズ | fundnote株式会社 | 大量保有報告書(特例対象株券等) |
S100VDTF | 350 | 2025-03-17 13:17 | 川田テクノロジーズ株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100U3DY | 350 | 2024-07-29 09:50 | 川田テクノロジーズ株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TU8P | 350 | 2024-07-01 10:26 | 川田テクノロジーズ株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TMZK | 350 | 2024-06-20 10:35 | 川田テクノロジーズ株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書(特例対象株券等) |
S100T2QB | 350 | 2024-03-22 09:05 | 川田テクノロジーズ株式会社 | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3443 | 1 | 川田テクノロジーズ株式会社 | 2025-06-07 15:26:01 |
3443 | 2 | 株主・投資家との対話 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 18:14:03 |
3443 | 2 | IRカレンダー | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:14 |
3443 | 2 | 情報公開方針 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:13 |
3443 | 2 | 電子公告 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:12 |
3443 | 2 | 決算説明会 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:11 |
3443 | 2 | 決算ハイライト | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:10 |
3443 | 2 | 有価証券報告書 / 四半期報告書 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:09 |
3443 | 2 | 事業報告書 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:07 |
3443 | 2 | 決算短信 | 株主・投資家情報 | 川田テクノロジーズ株式会社 | 2024-06-14 10:37:06 |