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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,060 | 2,069 | 2,010 | 2,039 | 67,600 | -59 | 97% | 99% | 244% | ▼▼ | 101% | 104% | 104% | 92% | 100% |
20240726 | 2,054 | 2,107 | 2,046 | 2,080 | 15,200 | 41 | 102% | 101% | 22% | ▲ | 101% | 93% | 103% | 94% | 102% |
20240729 | 2,107 | 2,150 | 2,098 | 2,134 | 31,300 | 54 | 103% | 101% | 206% | ▲▲ | 98% | 86% | 103% | 97% | 105% |
20240730 | 2,134 | 2,144 | 2,091 | 2,095 | 48,400 | -39 | 98% | 98% | 155% | ▼ | 102% | 79% | 105% | 95% | 103% |
20240731 | 2,104 | 2,150 | 2,068 | 2,141 | 23,300 | 46 | 102% | 102% | 48% | ▲ | 93% | 82% | 106% | 97% | 105% |
20240801 | 2,105 | 2,106 | 1,960 | 1,967 | 88,000 | -174 | 92% | 93% | 378% | ▼ | 98% | 93% | 120% | 89% | 100% |
20240802 | 1,876 | 1,884 | 1,819 | 1,842 | 81,900 | -125 | 94% | 98% | 93% | ▼▼ | 86% | 105% | 134% | 83% | 100% |
20240805 | 1,682 | 1,708 | 1,442 | 1,442 | 261,000 | -400 | 78% | 86% | 319% | ▼▼▼ | 99% | 119% | 134% | 65% | 100% |
20240806 | 1,682 | 1,721 | 1,607 | 1,665 | 109,400 | 223 | 115% | 99% | 42% | ▲ | 105% | 124% | 137% | 75% | 115% |
20240807 | 1,642 | 1,792 | 1,642 | 1,718 | 69,100 | 53 | 103% | 105% | 63% | ▲▲ | 102% | 121% | 133% | 78% | 119% |
20240808 | 1,696 | 1,790 | 1,695 | 1,738 | 44,500 | 20 | 101% | 102% | 64% | ▲▲▲ | 99% | 117% | 127% | 79% | 121% |
20240809 | 1,778 | 1,796 | 1,726 | 1,760 | 40,600 | 22 | 101% | 99% | 91% | ▲▲▲▲ | 109% | 113% | 122% | 80% | 122% |
20240813 | 1,840 | 1,998 | 1,814 | 1,998 | 126,300 | 238 | 114% | 109% | 311% | ▲▲▲▲▲ | 100% | 105% | 111% | 90% | 139% |
20240814 | 2,021 | 2,030 | 1,972 | 2,030 | 43,600 | 32 | 102% | 100% | 35% | ▲▲▲▲▲▲ | 101% | 106% | 111% | 92% | 141% |
20240815 | 2,028 | 2,080 | 2,027 | 2,046 | 22,600 | 16 | 101% | 101% | 52% | ▲▲▲▲▲▲▲ | 99% | 102% | 107% | 93% | 142% |
20240816 | 2,108 | 2,118 | 2,077 | 2,085 | 37,300 | 39 | 102% | 99% | 165% | ▲▲▲▲▲▲▲▲ | 97% | 102% | 107% | 94% | 145% |
20240819 | 2,094 | 2,109 | 2,035 | 2,035 | 29,100 | -50 | 98% | 97% | 78% | ▼ | 102% | 104% | 111% | 95% | 141% |
20240820 | 2,085 | 2,145 | 2,081 | 2,129 | 28,300 | 94 | 105% | 102% | 97% | ▲ | 102% | 105% | 111% | 99% | 148% |
20240821 | 2,100 | 2,160 | 2,100 | 2,141 | 37,100 | 12 | 101% | 102% | 131% | ▲▲ | 99% | 103% | 109% | 100% | 148% |
20240822 | 2,153 | 2,167 | 2,124 | 2,140 | 23,300 | -1 | 100% | 99% | 63% | ▼ | 100% | 105% | 114% | 100% | 148% |
20240823 | 2,130 | 2,164 | 2,124 | 2,136 | 21,200 | -4 | 100% | 100% | 91% | ▼▼ | 102% | 106% | 113% | 100% | 148% |
20240826 | 2,134 | 2,176 | 2,126 | 2,176 | 27,400 | 40 | 102% | 102% | 129% | ▲ | 102% | 104% | 112% | 100% | 151% |
20240827 | 2,161 | 2,230 | 2,158 | 2,208 | 23,500 | 32 | 101% | 102% | 86% | ▲▲ | 100% | 102% | 110% | 100% | 153% |
20240828 | 2,200 | 2,213 | 2,176 | 2,194 | 21,500 | -14 | 99% | 100% | 91% | ▼ | 102% | 103% | 112% | 99% | 152% |
20240829 | 2,191 | 2,267 | 2,191 | 2,239 | 36,300 | 45 | 102% | 102% | 169% | ▲ | 100% | 96% | 110% | 100% | 155% |
20240830 | 2,247 | 2,260 | 2,229 | 2,253 | 21,200 | 14 | 101% | 100% | 58% | ▲▲ | 99% | 95% | 109% | 100% | 156% |
20240902 | 2,270 | 2,280 | 2,222 | 2,245 | 19,200 | -8 | 100% | 99% | 91% | ▼ | 101% | 94% | 110% | 100% | 156% |
20240903 | 2,237 | 2,274 | 2,237 | 2,251 | 16,400 | 6 | 100% | 101% | 85% | ▲ | 96% | 99% | 112% | 100% | 135% |
20240904 | 2,201 | 2,210 | 2,086 | 2,113 | 56,600 | -138 | 94% | 96% | 345% | ▼ | 102% | 104% | 117% | 94% | 123% |
20240905 | 2,101 | 2,199 | 2,089 | 2,146 | 42,900 | 33 | 102% | 102% | 76% | ▲ | 98% | 104% | 115% | 95% | 123% |
20240906 | 2,139 | 2,146 | 2,075 | 2,099 | 26,500 | -47 | 98% | 98% | 62% | ▼ | 104% | 111% | 122% | 93% | 119% |
20240909 | 2,016 | 2,122 | 2,015 | 2,106 | 36,200 | 7 | 100% | 104% | 137% | ▲ | 104% | 110% | 117% | 93% | 105% |
20240910 | 2,106 | 2,224 | 2,106 | 2,186 | 38,100 | 80 | 104% | 104% | 105% | ▲▲ | 98% | 108% | 114% | 97% | 108% |
20240911 | 2,160 | 2,201 | 2,094 | 2,123 | 53,500 | -63 | 97% | 98% | 140% | ▼ | 103% | 108% | 110% | 94% | 104% |
20240912 | 2,173 | 2,245 | 2,165 | 2,232 | 54,800 | 109 | 105% | 103% | 102% | ▲ | 100% | 108% | 107% | 99% | 110% |
20240913 | 2,250 | 2,290 | 2,235 | 2,246 | 35,100 | 14 | 101% | 100% | 64% | ▲▲ | 101% | 106% | 105% | 100% | 110% |
20240917 | 2,277 | 2,325 | 2,267 | 2,307 | 61,300 | 61 | 103% | 101% | 175% | ▲▲▲ | 101% | 104% | 103% | 100% | 110% |
20240918 | 2,326 | 2,397 | 2,283 | 2,340 | 82,700 | 33 | 101% | 101% | 135% | ▲▲▲▲ | 101% | 104% | 102% | 100% | 111% |
20240919 | 2,340 | 2,388 | 2,322 | 2,356 | 51,400 | 16 | 101% | 101% | 62% | ▲▲▲▲▲ | 101% | 103% | 100% | 100% | 112% |
20240920 | 2,390 | 2,438 | 2,364 | 2,422 | 77,200 | 66 | 103% | 101% | 150% | ▲▲▲▲▲▲ | 98% | 100% | 92% | 100% | 115% |
20240924 | 2,472 | 2,530 | 2,405 | 2,412 | 81,700 | -10 | 100% | 98% | 106% | ▼ | 100% | 97% | 93% | 100% | 115% |
20240925 | 2,412 | 2,452 | 2,402 | 2,411 | 28,900 | -1 | 100% | 100% | 35% | ▼▼ | 99% | 96% | 92% | 100% | 115% |
20240926 | 2,439 | 2,440 | 2,410 | 2,423 | 26,500 | 12 | 100% | 99% | 92% | ▲ | 101% | 98% | 93% | 100% | 115% |
20240927 | 2,427 | 2,468 | 2,412 | 2,463 | 39,800 | 40 | 102% | 101% | 150% | ▲▲ | 98% | 101% | 95% | 100% | 117% |
20240930 | 2,363 | 2,420 | 2,300 | 2,319 | 103,800 | -144 | 94% | 98% | 261% | ▼ | 101% | 103% | 96% | 94% | 110% |
20241001 | 2,333 | 2,378 | 2,325 | 2,346 | 37,600 | 27 | 101% | 101% | 36% | ▲ | 99% | 102% | 96% | 95% | 112% |
20241002 | 2,331 | 2,354 | 2,294 | 2,316 | 34,300 | -30 | 99% | 99% | 91% | ▼ | 100% | 96% | 94% | 94% | 110% |
20241003 | 2,375 | 2,422 | 2,345 | 2,375 | 51,100 | 59 | 103% | 100% | 149% | ▲ | 99% | 91% | 93% | 96% | 113% |
20241004 | 2,425 | 2,425 | 2,378 | 2,398 | 17,700 | 23 | 101% | 99% | 35% | ▲▲ | 98% | 91% | 89% | 97% | 114% |
20241007 | 2,445 | 2,445 | 2,367 | 2,387 | 36,500 | -11 | 100% | 98% | 206% | ▼ | 97% | 96% | 0% | 97% | 114% |
20241008 | 2,350 | 2,350 | 2,250 | 2,277 | 94,000 | -110 | 95% | 97% | 258% | ▼▼ | 97% | 99% | 0% | 92% | 108% |
20241009 | 2,279 | 2,294 | 2,206 | 2,218 | 58,000 | -59 | 97% | 97% | 62% | ▼▼▼ | 98% | 100% | 0% | 90% | 104% |
20241010 | 2,248 | 2,260 | 2,210 | 2,213 | 29,900 | -5 | 100% | 98% | 52% | ▼▼▼▼ | 100% | 101% | 0% | 90% | 104% |
20241011 | 2,213 | 2,248 | 2,208 | 2,213 | 24,100 | 0 | 100% | 100% | 81% | -- | 102% | 101% | 0% | 90% | 100% |
20241015 | 2,214 | 2,270 | 2,210 | 2,251 | 26,500 | 38 | 102% | 102% | 110% | ▲ | 102% | 102% | 0% | 91% | 102% |
20241016 | 2,210 | 2,270 | 2,210 | 2,247 | 20,900 | -4 | 100% | 102% | 79% | ▼ | 100% | 96% | 0% | 91% | 102% |
20241017 | 2,255 | 2,269 | 2,231 | 2,244 | 17,100 | -3 | 100% | 100% | 82% | ▼▼ | 100% | 0% | 0% | 91% | 101% |
20241018 | 2,237 | 2,271 | 2,224 | 2,229 | 18,500 | -15 | 99% | 100% | 108% | ▼▼▼ | 100% | 0% | 0% | 90% | 101% |
20241021 | 2,252 | 2,255 | 2,221 | 2,244 | 26,900 | 15 | 101% | 100% | 145% | ▲ | 97% | 0% | 0% | 91% | 101% |
20241022 | 2,241 | 2,241 | 2,138 | 2,174 | 73,000 | -70 | 97% | 97% | 271% | ▼ | % | % | % | 88% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 8,400 | 307,500 | 0 | 221,100 | 8,400 | 86,400 |
2024-10-11 | 9,300 | 313,500 | 0 | 222,500 | 9,300 | 91,000 |
2024-10-04 | 8,000 | 288,900 | 0 | 219,400 | 8,000 | 69,500 |
2024-09-27 | 6,800 | 328,100 | 0 | 261,900 | 6,800 | 66,200 |
2024-09-20 | 9,300 | 335,400 | 0 | 259,100 | 9,300 | 76,300 |
2024-09-13 | 9,400 | 355,600 | 0 | 281,400 | 9,400 | 74,200 |
2024-09-06 | 8,000 | 367,400 | 0 | 296,300 | 8,000 | 71,100 |
2024-08-30 | 8,700 | 339,200 | 0 | 269,900 | 8,700 | 69,300 |
2024-08-23 | 7,900 | 334,900 | 0 | 257,000 | 7,900 | 77,900 |
2024-08-16 | 8,700 | 311,900 | 0 | 223,200 | 8,700 | 88,700 |
2024-08-09 | 8,100 | 289,700 | 0 | 183,100 | 8,100 | 106,600 |
2024-08-02 | 3,500 | 419,600 | 0 | 298,400 | 3,500 | 121,200 |
2024-07-26 | 1,100 | 455,600 | 0 | 329,800 | 1,100 | 125,800 |
2024-07-19 | 2,000 | 441,400 | 0 | 326,700 | 2,000 | 114,700 |
2024-07-12 | 1,900 | 447,000 | 0 | 318,800 | 1,900 | 128,200 |
2024-07-05 | 4,300 | 427,200 | 0 | 326,900 | 4,300 | 100,300 |
2024-06-28 | 5,600 | 423,900 | 0 | 325,600 | 5,600 | 98,300 |
2024-06-21 | 5,900 | 418,400 | 0 | 317,300 | 5,900 | 101,100 |
2024-06-14 | 6,500 | 418,300 | 0 | 310,600 | 6,500 | 107,700 |
2024-06-07 | 7,300 | 397,000 | 0 | 294,900 | 7,300 | 102,100 |
2024-05-31 | 8,500 | 376,300 | 0 | 267,800 | 8,500 | 108,500 |
2024-05-24 | 12,800 | 449,000 | 0 | 340,000 | 12,800 | 109,000 |
2024-05-17 | 12,200 | 444,800 | 0 | 347,700 | 12,200 | 97,100 |
2024-05-10 | 12,800 | 347,500 | 0 | 257,300 | 12,800 | 90,200 |
2024-05-02 | 12,800 | 336,000 | 0 | 245,600 | 12,800 | 90,400 |
2024-04-26 | 13,300 | 344,800 | 0 | 250,800 | 13,300 | 94,000 |
2024-04-19 | 13,500 | 323,900 | 0 | 222,900 | 13,500 | 101,000 |
2024-04-12 | 27,100 | 305,700 | 0 | 215,000 | 27,100 | 90,700 |
2024-04-05 | 27,300 | 302,300 | 0 | 221,300 | 27,300 | 81,000 |
2024-03-29 | 37,100 | 282,200 | 100 | 198,000 | 37,000 | 84,200 |
2024-03-22 | 25,300 | 331,600 | 0 | 243,400 | 25,300 | 88,200 |
2024-03-15 | 18,200 | 315,900 | 0 | 239,300 | 18,200 | 76,600 |
2024-03-08 | 20,100 | 297,000 | 0 | 228,500 | 20,100 | 68,500 |
2024-03-01 | 32,800 | 270,900 | 0 | 206,800 | 32,800 | 64,100 |
2024-02-22 | 37,900 | 259,100 | 0 | 193,300 | 37,900 | 65,800 |
2024-02-16 | 41,900 | 299,000 | 0 | 240,500 | 41,900 | 58,500 |
2024-02-09 | 52,100 | 366,600 | 0 | 272,500 | 52,100 | 94,100 |
2024-02-02 | 53,500 | 374,400 | 0 | 298,700 | 53,500 | 75,700 |
2024-01-26 | 54,100 | 398,700 | 0 | 319,400 | 54,100 | 79,300 |
2024-01-19 | 53,300 | 359,900 | 0 | 281,900 | 53,300 | 78,000 |
2024-01-12 | 54,200 | 418,500 | 0 | 310,500 | 54,200 | 108,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-27 | JPM Securities Japan Co Ltd. | 56,000 | 0.69% | ▼ | -600 | 2,427 | 2,468 | 2,412 | 2,463 | 39,800 |
2024-09-24 | JPM Securities Japan Co Ltd. | 56,600 | 0.70% | ▲ | 3,600 | 2,472 | 2,530 | 2,405 | 2,412 | 81,700 |
2024-07-30 | JPM Securities Japan Co Ltd. | 53,000 | 0.66% | ▲ | 12,400 | 2,134 | 2,144 | 2,091 | 2,095 | 48,400 |
2024-07-10 | JPM Securities Japan Co Ltd. | 40,600 | 0.50% | ▲ | 2,095 | 2,099 | 2,064 | 2,077 | 41,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3486 | 2 | 検索結果|グローバル・リンク・マネジメント | 2024-06-21 13:30:22 |
3486 | 2 | その他資料|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:12 |
3486 | 2 | 適時開示|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:11 |
3486 | 2 | 株主総会|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:09 |
3486 | 2 | 有価証券報告書|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:08 |
3486 | 2 | 決算短信|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:06 |
3486 | 2 | 説明会資料|IRライブラリー|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-18 11:43:05 |
3486 | 2 | 資産運用(不動産投資)について|お客様向けサービス|グローバル・リンク・マネジメント | 2024-06-18 06:24:57 |
3486 | 2 | コンセプト|取扱物件紹介|企業情報|グローバル・リンク・マネジメント | 2024-06-18 06:24:56 |
3486 | 2 | 定款・株式取扱規定|IR(投資家情報)|グローバル・リンク・マネジメント | 2024-06-14 18:15:30 |