| 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 | 3,765 | 3,765 | 3,600 | 3,640 | 202,500 | -195 | 95% | 97% | 44% | ▼ | 101% | 104% | 111% | 95% | 114% |
| 20240925 | 3,620 | 3,685 | 3,575 | 3,645 | 142,300 | 5 | 100% | 101% | 70% | ▲ | 101% | 101% | 107% | 95% | 114% |
| 20240926 | 3,750 | 3,820 | 3,720 | 3,780 | 185,000 | 135 | 104% | 101% | 130% | ▲▲ | 100% | 101% | 106% | 99% | 118% |
| 20240927 | 3,795 | 3,845 | 3,755 | 3,805 | 109,500 | 25 | 101% | 100% | 59% | ▲▲▲ | 99% | 106% | 111% | 99% | 119% |
| 20240930 | 3,625 | 3,715 | 3,590 | 3,600 | 123,300 | -205 | 95% | 99% | 113% | ▼ | 104% | 106% | 110% | 94% | 113% |
| 20241001 | 3,630 | 3,785 | 3,600 | 3,770 | 71,000 | 170 | 105% | 104% | 58% | ▲ | 101% | 106% | 109% | 98% | 118% |
| 20241002 | 3,665 | 3,740 | 3,660 | 3,705 | 88,800 | -65 | 98% | 101% | 125% | ▼ | 100% | 105% | 105% | 97% | 116% |
| 20241003 | 3,835 | 3,890 | 3,785 | 3,840 | 111,800 | 135 | 104% | 100% | 126% | ▲ | 98% | 104% | 105% | 100% | 120% |
| 20241004 | 3,840 | 3,870 | 3,770 | 3,770 | 48,700 | -70 | 98% | 98% | 44% | ▼ | 101% | 104% | 105% | 98% | 118% |
| 20241007 | 3,840 | 3,900 | 3,690 | 3,865 | 168,000 | 95 | 103% | 101% | 345% | ▲ | 103% | 106% | 106% | 100% | 121% |
| 20241008 | 3,800 | 3,995 | 3,795 | 3,895 | 166,900 | 30 | 101% | 103% | 99% | ▲▲ | 101% | 101% | 101% | 100% | 122% |
| 20241009 | 3,965 | 4,045 | 3,945 | 4,010 | 179,200 | 115 | 103% | 101% | 107% | ▲▲▲ | 98% | 98% | 99% | 100% | 125% |
| 20241010 | 4,080 | 4,095 | 3,965 | 3,990 | 117,100 | -20 | 100% | 98% | 65% | ▼ | 98% | 99% | 100% | 100% | 125% |
| 20241011 | 4,030 | 4,030 | 3,945 | 3,945 | 69,100 | -45 | 99% | 98% | 59% | ▼▼ | 100% | 99% | 100% | 98% | 116% |
| 20241015 | 4,035 | 4,055 | 3,970 | 4,015 | 126,800 | 70 | 102% | 100% | 184% | ▲ | 101% | 102% | 102% | 100% | 117% |
| 20241016 | 3,945 | 3,995 | 3,890 | 3,990 | 110,300 | -25 | 99% | 101% | 87% | ▼ | 98% | 98% | 101% | 99% | 117% |
| 20241017 | 3,980 | 3,980 | 3,850 | 3,910 | 87,800 | -80 | 98% | 98% | 80% | ▼▼ | 101% | 97% | 100% | 97% | 114% |
| 20241018 | 3,950 | 4,005 | 3,890 | 3,995 | 77,900 | 85 | 102% | 101% | 89% | ▲ | 100% | 96% | 99% | 100% | 112% |
| 20241021 | 4,005 | 4,020 | 3,970 | 4,010 | 64,700 | 15 | 100% | 100% | 83% | ▲▲ | 98% | 99% | 99% | 100% | 111% |
| 20241022 | 4,000 | 4,000 | 3,895 | 3,920 | 70,900 | -90 | 98% | 98% | 110% | ▼ | 98% | 101% | 100% | 98% | 109% |
| 20241023 | 3,940 | 3,940 | 3,840 | 3,850 | 65,100 | -70 | 98% | 98% | 92% | ▼▼ | 101% | 105% | 103% | 96% | 107% |
| 20241024 | 3,815 | 3,855 | 3,800 | 3,835 | 69,900 | -15 | 100% | 101% | 107% | ▼▼▼ | 100% | 105% | 101% | 96% | 107% |
| 20241025 | 3,835 | 3,850 | 3,785 | 3,820 | 58,700 | -15 | 100% | 100% | 84% | ▼▼▼▼ | 102% | 104% | 94% | 95% | 106% |
| 20241028 | 3,870 | 3,965 | 3,800 | 3,960 | 69,800 | 140 | 104% | 102% | 119% | ▲ | 100% | 99% | 92% | 99% | 110% |
| 20241029 | 3,915 | 3,945 | 3,870 | 3,925 | 40,800 | -35 | 99% | 100% | 58% | ▼ | 101% | 100% | 89% | 98% | 106% |
| 20241030 | 3,945 | 4,020 | 3,940 | 3,995 | 66,600 | 70 | 102% | 101% | 163% | ▲ | 101% | 99% | 88% | 100% | 108% |
| 20241031 | 3,995 | 4,025 | 3,950 | 4,020 | 57,000 | 25 | 101% | 101% | 86% | ▲▲ | 98% | 100% | 89% | 100% | 107% |
| 20241101 | 3,930 | 3,940 | 3,850 | 3,855 | 84,000 | -165 | 96% | 98% | 147% | ▼ | 100% | 101% | 90% | 96% | 102% |
| 20241105 | 3,895 | 3,915 | 3,860 | 3,895 | 42,500 | 40 | 101% | 100% | 51% | ▲ | 101% | 99% | 89% | 97% | 102% |
| 20241106 | 3,900 | 3,945 | 3,880 | 3,945 | 51,600 | 50 | 101% | 101% | 121% | ▲▲ | 99% | 93% | 87% | 98% | 103% |
| 20241107 | 3,945 | 3,980 | 3,820 | 3,925 | 72,900 | -20 | 99% | 99% | 141% | ▼ | 99% | 91% | 87% | 98% | 103% |
| 20241108 | 3,965 | 3,985 | 3,935 | 3,945 | 50,300 | 20 | 101% | 99% | 69% | ▲ | 100% | 91% | 89% | 98% | 103% |
| 20241111 | 3,875 | 3,885 | 3,815 | 3,870 | 80,300 | -75 | 98% | 100% | 160% | ▼ | 97% | 94% | 92% | 96% | 101% |
| 20241112 | 3,765 | 3,795 | 3,650 | 3,650 | 148,400 | -220 | 94% | 97% | 185% | ▼▼ | 100% | 96% | 95% | 91% | 100% |
| 20241113 | 3,630 | 3,685 | 3,585 | 3,615 | 87,600 | -35 | 99% | 100% | 59% | ▼▼▼ | 97% | 97% | 96% | 90% | 100% |
| 20241114 | 3,600 | 3,600 | 3,470 | 3,475 | 84,700 | -140 | 96% | 97% | 97% | ▼▼▼▼ | 102% | 101% | 99% | 86% | 100% |
| 20241115 | 3,445 | 3,555 | 3,440 | 3,530 | 104,000 | 55 | 102% | 102% | 123% | ▲ | 100% | 99% | 98% | 88% | 102% |
| 20241118 | 3,460 | 3,585 | 3,445 | 3,450 | 71,200 | -80 | 98% | 100% | 68% | ▼ | 102% | 100% | 100% | 86% | 100% |
| 20241119 | 3,410 | 3,490 | 3,360 | 3,490 | 61,000 | 40 | 101% | 102% | 86% | ▲ | 100% | 98% | 95% | 87% | 101% |
| 20241120 | 3,490 | 3,510 | 3,455 | 3,485 | 43,100 | -5 | 100% | 100% | 71% | ▼ | 97% | 97% | 94% | 87% | 101% |
| 20241121 | 3,520 | 3,535 | 3,390 | 3,425 | 100,200 | -60 | 98% | 97% | 232% | ▼▼ | 99% | 100% | 96% | 85% | 100% |
| 20241122 | 3,440 | 3,450 | 3,390 | 3,410 | 104,900 | -15 | 100% | 99% | 105% | ▼▼▼ | 99% | 101% | 97% | 85% | 100% |
| 20241125 | 3,410 | 3,455 | 3,385 | 3,390 | 122,200 | -20 | 99% | 99% | 116% | ▼▼▼▼ | 100% | 99% | 97% | 84% | 100% |
| 20241126 | 3,410 | 3,445 | 3,355 | 3,425 | 87,600 | 35 | 101% | 100% | 72% | ▲ | 99% | 99% | 97% | 85% | 101% |
| 20241127 | 3,425 | 3,425 | 3,350 | 3,400 | 58,400 | -25 | 99% | 99% | 67% | ▼ | 102% | 101% | 98% | 85% | 100% |
| 20241128 | 3,370 | 3,475 | 3,335 | 3,445 | 66,500 | 45 | 101% | 102% | 114% | ▲ | 99% | 97% | 97% | 86% | 102% |
| 20241129 | 3,405 | 3,410 | 3,315 | 3,370 | 87,500 | -75 | 98% | 99% | 132% | ▼ | 99% | 99% | 100% | 85% | 100% |
| 20241202 | 3,320 | 3,335 | 3,270 | 3,275 | 121,000 | -95 | 97% | 99% | 138% | ▼▼ | 103% | 98% | 100% | 83% | 100% |
| 20241203 | 3,295 | 3,415 | 3,285 | 3,395 | 99,800 | 120 | 104% | 103% | 82% | ▲ | 97% | 97% | 97% | 86% | 104% |
| 20241204 | 3,395 | 3,400 | 3,295 | 3,310 | 59,300 | -85 | 97% | 97% | 59% | ▼ | 98% | 97% | 98% | 84% | 101% |
| 20241205 | 3,365 | 3,375 | 3,270 | 3,300 | 48,600 | -10 | 100% | 98% | 82% | ▼▼ | 98% | 99% | 99% | 84% | 101% |
| 20241206 | 3,310 | 3,330 | 3,245 | 3,245 | 29,200 | -55 | 98% | 98% | 60% | ▼▼▼ | 99% | 101% | 0% | 84% | 100% |
| 20241209 | 3,260 | 3,280 | 3,200 | 3,215 | 35,800 | -30 | 99% | 99% | 123% | ▼▼▼▼ | 101% | 102% | 0% | 88% | 100% |
| 20241210 | 3,245 | 3,290 | 3,215 | 3,280 | 29,500 | 65 | 102% | 101% | 82% | ▲ | 99% | 102% | 0% | 91% | 102% |
| 20241211 | 3,260 | 3,265 | 3,205 | 3,225 | 40,300 | -55 | 98% | 99% | 137% | ▼ | 101% | 102% | 0% | 91% | 100% |
| 20241212 | 3,225 | 3,285 | 3,225 | 3,265 | 53,100 | 40 | 101% | 101% | 132% | ▲ | 100% | 101% | 0% | 92% | 102% |
| 20241213 | 3,265 | 3,300 | 3,240 | 3,280 | 72,000 | 15 | 100% | 100% | 136% | ▲▲ | 100% | 100% | 0% | 94% | 102% |
| 20241216 | 3,305 | 3,385 | 3,295 | 3,310 | 53,100 | 30 | 101% | 100% | 74% | ▲▲▲ | 100% | 99% | 0% | 95% | 103% |
| 20241217 | 3,315 | 3,335 | 3,270 | 3,300 | 46,900 | -10 | 100% | 100% | 88% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20241218 | 3,305 | 3,350 | 3,295 | 3,300 | 30,000 | 0 | 100% | 100% | 64% | -- | 102% | 0% | 0% | 96% | 103% |
| 20241219 | 3,230 | 3,340 | 3,220 | 3,300 | 47,300 | 0 | 100% | 102% | 158% | -- | 99% | 0% | 0% | 96% | 103% |
| 20241220 | 3,325 | 3,345 | 3,280 | 3,290 | 62,300 | -10 | 100% | 99% | 132% | ▼ | % | % | % | 96% | 102% |
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 | 5,300 | 159,800 | 700 | 121,500 | 4,600 | 38,300 |
| 2024-12-06 | 5,200 | 148,700 | 200 | 111,500 | 5,000 | 37,200 |
| 2024-11-29 | 5,300 | 136,400 | 400 | 107,400 | 4,900 | 29,000 |
| 2024-11-22 | 5,700 | 129,900 | 600 | 104,100 | 5,100 | 25,800 |
| 2024-11-15 | 7,000 | 124,900 | 700 | 100,500 | 6,300 | 24,400 |
| 2024-11-08 | 8,200 | 128,700 | 800 | 90,700 | 7,400 | 38,000 |
| 2024-11-01 | 10,700 | 134,500 | 900 | 94,200 | 9,800 | 40,300 |
| 2024-10-25 | 12,700 | 126,800 | 1,000 | 90,200 | 11,700 | 36,600 |
| 2024-10-18 | 12,600 | 141,200 | 1,100 | 84,600 | 11,500 | 56,600 |
| 2024-10-11 | 9,800 | 171,000 | 1,000 | 94,900 | 8,800 | 76,100 |
| 2024-10-04 | 13,000 | 182,600 | 900 | 107,600 | 12,100 | 75,000 |
| 2024-09-27 | 12,500 | 192,200 | 1,100 | 126,100 | 11,400 | 66,100 |
| 2024-09-20 | 20,000 | 239,000 | 1,700 | 150,800 | 18,300 | 88,200 |
| 2024-09-13 | 11,000 | 185,800 | 300 | 147,800 | 10,700 | 38,000 |
| 2024-09-06 | 11,600 | 190,800 | 200 | 149,300 | 11,400 | 41,500 |
| 2024-08-30 | 16,100 | 200,600 | 600 | 157,300 | 15,500 | 43,300 |
| 2024-08-23 | 11,900 | 176,000 | 400 | 126,700 | 11,500 | 49,300 |
| 2024-08-16 | 12,100 | 184,300 | 300 | 128,400 | 11,800 | 55,900 |
| 2024-08-09 | 6,100 | 210,100 | 300 | 141,400 | 5,800 | 68,700 |
| 2024-08-02 | 5,100 | 242,100 | 0 | 164,000 | 5,100 | 78,100 |
| 2024-07-26 | 6,200 | 306,700 | 100 | 223,400 | 6,100 | 83,300 |
| 2024-07-19 | 5,800 | 310,400 | 0 | 226,100 | 5,800 | 84,300 |
| 2024-07-12 | 4,900 | 306,500 | 100 | 215,000 | 4,800 | 91,500 |
| 2024-07-05 | 6,700 | 300,700 | 300 | 218,300 | 6,400 | 82,400 |
| 2024-06-28 | 7,500 | 323,700 | 100 | 223,200 | 7,400 | 100,500 |
| 2024-06-21 | 8,200 | 316,000 | 200 | 210,600 | 8,000 | 105,400 |
| 2024-06-14 | 10,700 | 317,600 | 200 | 204,400 | 10,500 | 113,200 |
| 2024-06-07 | 7,700 | 338,100 | 200 | 208,400 | 7,500 | 129,700 |
| 2024-05-31 | 5,900 | 393,900 | 200 | 216,900 | 5,700 | 177,000 |
| 2024-05-24 | 7,700 | 416,100 | 100 | 236,300 | 7,600 | 179,800 |
| 2024-05-17 | 7,500 | 431,200 | 0 | 251,700 | 7,500 | 179,500 |
| 2024-05-10 | 7,600 | 487,300 | 400 | 275,500 | 7,200 | 211,800 |
| 2024-05-02 | 6,700 | 504,000 | 0 | 269,800 | 6,700 | 234,200 |
| 2024-04-26 | 7,700 | 504,800 | 0 | 265,100 | 7,700 | 239,700 |
| 2024-04-19 | 10,900 | 488,000 | 400 | 252,000 | 10,500 | 236,000 |
| 2024-04-12 | 14,300 | 565,600 | 1,400 | 284,400 | 12,900 | 281,200 |
| 2024-04-05 | 10,500 | 491,900 | 600 | 246,900 | 9,900 | 245,000 |
| 2024-03-29 | 12,100 | 545,500 | 1,300 | 263,500 | 10,800 | 282,000 |
| 2024-03-22 | 5,300 | 545,200 | 0 | 266,700 | 5,300 | 278,500 |
| 2024-03-15 | 5,400 | 542,700 | 0 | 243,300 | 5,400 | 299,400 |
| 2024-03-08 | 7,200 | 473,000 | 600 | 221,600 | 6,600 | 251,400 |
| 2024-03-01 | 4,000 | 540,100 | 500 | 242,400 | 3,500 | 297,700 |
| 2024-02-22 | 2,800 | 546,500 | 0 | 235,000 | 2,800 | 311,500 |
| 2024-02-16 | 2,400 | 549,100 | 0 | 239,800 | 2,400 | 309,300 |
| 2024-02-09 | 4,500 | 463,300 | 300 | 182,500 | 4,200 | 280,800 |
| 2024-02-02 | 8,000 | 454,300 | 200 | 168,200 | 7,800 | 286,100 |
| 2024-01-26 | 9,500 | 454,600 | 200 | 165,300 | 9,300 | 289,300 |
| 2024-01-19 | 14,500 | 453,100 | 800 | 155,400 | 13,700 | 297,700 |
| 2024-01-12 | 11,700 | 514,100 | 200 | 147,900 | 11,500 | 366,200 |
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 |
|---|---|---|---|
| 3445 | 1 | 株式会社 RSテクノロジーズ | 2024-12-21 18:24:12 |
| 3445 | 2 | IRお問い合わせ | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:37:02 |
| 3445 | 2 | ディスクロージャーポリシー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:37:01 |
| 3445 | 2 | 免責事項 | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:59 |
| 3445 | 2 | 電子公告 | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:58 |
| 3445 | 2 | IR動画 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:57 |
| 3445 | 2 | IRカレンダー | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:56 |
| 3445 | 2 | アニュアルレポート | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:55 |
| 3445 | 2 | 適時開示情報 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:54 |
| 3445 | 2 | 有価証券報告書 | IRライブラリー | 株主・投資家情報 | 株式会社 RSテクノロジーズ | 2024-06-19 02:36:53 |