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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 2,506 | 2,519 | 2,506 | 2,506 | 3,800 | -9 | 100% | 100% | 345% | ▼▼▼ | 101% | 101% | 102% | 99% | 100% |
20240712 | 2,500 | 2,524 | 2,487 | 2,524 | 4,600 | 18 | 101% | 101% | 121% | ▲ | 100% | 100% | 101% | 100% | 101% |
20240716 | 2,524 | 2,525 | 2,521 | 2,525 | 2,000 | 1 | 100% | 100% | 43% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
20240717 | 2,520 | 2,522 | 2,515 | 2,522 | 1,900 | -3 | 100% | 100% | 95% | ▼ | 100% | 100% | 99% | 100% | 101% |
20240718 | 2,524 | 2,525 | 2,518 | 2,525 | 1,100 | 3 | 100% | 100% | 58% | ▲ | 100% | 99% | 97% | 100% | 101% |
20240719 | 2,530 | 2,530 | 2,524 | 2,524 | 2,300 | -1 | 100% | 100% | 209% | ▼ | 100% | 99% | 98% | 100% | 101% |
20240722 | 2,530 | 2,530 | 2,518 | 2,518 | 2,400 | -6 | 100% | 100% | 104% | ▼▼ | 100% | 100% | 98% | 100% | 101% |
20240723 | 2,520 | 2,527 | 2,520 | 2,527 | 1,100 | 9 | 100% | 100% | 46% | ▲ | 100% | 100% | 98% | 100% | 101% |
20240724 | 2,524 | 2,524 | 2,516 | 2,516 | 500 | -11 | 100% | 100% | 45% | ▼ | 100% | 101% | 99% | 100% | 101% |
20240725 | 2,510 | 2,514 | 2,500 | 2,513 | 2,300 | -3 | 100% | 100% | 460% | ▼▼ | 100% | 101% | 99% | 99% | 100% |
20240726 | 2,512 | 2,515 | 2,511 | 2,515 | 900 | 2 | 100% | 100% | 39% | ▲ | 100% | 99% | 99% | 100% | 100% |
20240729 | 2,525 | 2,532 | 2,520 | 2,529 | 1,300 | 14 | 101% | 100% | 144% | ▲▲ | 100% | 96% | 98% | 100% | 101% |
20240730 | 2,534 | 2,535 | 2,520 | 2,532 | 1,800 | 3 | 100% | 100% | 138% | ▲▲▲ | 100% | 88% | 98% | 100% | 101% |
20240731 | 2,531 | 2,538 | 2,522 | 2,538 | 2,200 | 6 | 100% | 100% | 122% | ▲▲▲▲ | 99% | 92% | 98% | 100% | 101% |
20240801 | 2,538 | 2,538 | 2,504 | 2,510 | 3,100 | -28 | 99% | 99% | 141% | ▼ | 97% | 95% | 100% | 99% | 100% |
20240802 | 2,501 | 2,501 | 2,420 | 2,421 | 7,200 | -89 | 96% | 97% | 232% | ▼▼ | 91% | 108% | 112% | 95% | 100% |
20240805 | 2,224 | 2,260 | 1,943 | 2,030 | 10,200 | -391 | 84% | 91% | 142% | ▼▼▼ | 108% | 119% | 121% | 80% | 100% |
20240806 | 2,051 | 2,230 | 2,051 | 2,220 | 7,600 | 190 | 109% | 108% | 75% | ▲ | 106% | 110% | 112% | 87% | 109% |
20240807 | 2,220 | 2,346 | 2,150 | 2,346 | 3,300 | 126 | 106% | 106% | 43% | ▲▲ | 101% | 103% | 105% | 92% | 116% |
20240808 | 2,368 | 2,385 | 2,301 | 2,384 | 2,100 | 38 | 102% | 101% | 64% | ▲▲▲ | 101% | 102% | 104% | 94% | 117% |
20240809 | 2,384 | 2,430 | 2,360 | 2,410 | 1,900 | 26 | 101% | 101% | 90% | ▲▲▲▲ | 100% | 102% | 102% | 95% | 119% |
20240813 | 2,433 | 2,450 | 2,411 | 2,435 | 1,300 | 25 | 101% | 100% | 68% | ▲▲▲▲▲ | 100% | 101% | 101% | 96% | 120% |
20240814 | 2,455 | 2,457 | 2,447 | 2,447 | 1,600 | 12 | 100% | 100% | 123% | ▲▲▲▲▲▲ | 100% | 102% | 98% | 96% | 121% |
20240815 | 2,425 | 2,430 | 2,413 | 2,428 | 1,900 | -19 | 99% | 100% | 119% | ▼ | 101% | 103% | 96% | 96% | 120% |
20240816 | 2,428 | 2,447 | 2,428 | 2,442 | 2,000 | 14 | 101% | 101% | 105% | ▲ | 101% | 102% | 93% | 96% | 120% |
20240819 | 2,448 | 2,476 | 2,446 | 2,476 | 2,800 | 34 | 101% | 101% | 140% | ▲▲ | 100% | 101% | 90% | 98% | 122% |
20240820 | 2,476 | 2,483 | 2,467 | 2,482 | 2,300 | 6 | 100% | 100% | 82% | ▲▲▲ | 100% | 101% | 90% | 98% | 122% |
20240821 | 2,478 | 2,485 | 2,475 | 2,485 | 1,400 | 3 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 100% | 90% | 98% | 122% |
20240822 | 2,487 | 2,492 | 2,482 | 2,490 | 2,800 | 5 | 100% | 100% | 200% | ▲▲▲▲▲ | 100% | 100% | 90% | 98% | 123% |
20240823 | 2,488 | 2,490 | 2,480 | 2,484 | 3,000 | -6 | 100% | 100% | 107% | ▼ | 100% | 96% | 89% | 98% | 122% |
20240826 | 2,480 | 2,493 | 2,475 | 2,491 | 6,100 | 7 | 100% | 100% | 203% | ▲ | 100% | 94% | 88% | 98% | 123% |
20240827 | 2,491 | 2,496 | 2,472 | 2,485 | 7,200 | -6 | 100% | 100% | 118% | ▼ | 100% | 92% | 87% | 98% | 122% |
20240828 | 2,490 | 2,495 | 2,465 | 2,485 | 10,400 | 0 | 100% | 100% | 144% | -- | 104% | 98% | 95% | 98% | 122% |
20240829 | 2,285 | 2,370 | 2,285 | 2,370 | 17,800 | -115 | 95% | 104% | 171% | ▼ | 98% | 93% | 92% | 94% | 117% |
20240830 | 2,369 | 2,369 | 2,328 | 2,330 | 5,700 | -40 | 98% | 98% | 32% | ▼▼ | 99% | 97% | 96% | 94% | 115% |
20240902 | 2,310 | 2,311 | 2,262 | 2,279 | 4,200 | -51 | 98% | 99% | 74% | ▼▼▼ | 99% | 99% | 98% | 91% | 112% |
20240903 | 2,253 | 2,266 | 2,224 | 2,236 | 7,000 | -43 | 98% | 99% | 167% | ▼▼▼▼ | 99% | 99% | 100% | 90% | 101% |
20240904 | 2,224 | 2,226 | 2,205 | 2,207 | 4,700 | -29 | 99% | 99% | 67% | ▼▼▼▼▼ | 101% | 100% | 103% | 89% | 100% |
20240905 | 2,199 | 2,235 | 2,185 | 2,212 | 2,100 | 5 | 100% | 101% | 45% | ▲ | 101% | 97% | 104% | 89% | 100% |
20240906 | 2,212 | 2,240 | 2,200 | 2,240 | 1,200 | 28 | 101% | 101% | 57% | ▲▲ | 101% | 99% | 105% | 90% | 101% |
20240909 | 2,185 | 2,210 | 2,184 | 2,205 | 2,100 | -35 | 98% | 101% | 175% | ▼ | 100% | 98% | 107% | 89% | 100% |
20240910 | 2,205 | 2,218 | 2,196 | 2,200 | 1,400 | -5 | 100% | 100% | 67% | ▼▼ | 98% | 98% | 107% | 88% | 100% |
20240911 | 2,189 | 2,200 | 2,152 | 2,155 | 3,900 | -45 | 98% | 98% | 279% | ▼▼▼ | 99% | 99% | 108% | 87% | 100% |
20240912 | 2,181 | 2,181 | 2,150 | 2,150 | 1,700 | -5 | 100% | 99% | 44% | ▼▼▼▼ | 99% | 99% | 108% | 86% | 100% |
20240913 | 2,170 | 2,179 | 2,151 | 2,158 | 1,500 | 8 | 100% | 99% | 88% | ▲ | 100% | 100% | 109% | 87% | 100% |
20240917 | 2,152 | 2,152 | 2,147 | 2,148 | 1,400 | -10 | 100% | 100% | 93% | ▼ | 100% | 100% | 110% | 86% | 100% |
20240918 | 2,142 | 2,151 | 2,120 | 2,143 | 2,000 | -5 | 100% | 100% | 143% | ▼▼ | 100% | 100% | 110% | 86% | 100% |
20240919 | 2,143 | 2,150 | 2,121 | 2,150 | 1,000 | 7 | 100% | 100% | 50% | ▲ | 100% | 100% | 109% | 86% | 100% |
20240920 | 2,151 | 2,160 | 2,142 | 2,142 | 1,700 | -8 | 100% | 100% | 170% | ▼ | 100% | 102% | 110% | 86% | 100% |
20240924 | 2,142 | 2,142 | 2,127 | 2,133 | 2,700 | -9 | 100% | 100% | 159% | ▼▼ | 101% | 104% | 110% | 86% | 100% |
20240925 | 2,133 | 2,150 | 2,131 | 2,144 | 1,300 | 11 | 101% | 101% | 48% | ▲ | 100% | 103% | 0% | 86% | 101% |
20240926 | 2,144 | 2,165 | 2,144 | 2,145 | 1,000 | 1 | 100% | 100% | 77% | ▲▲ | 101% | 103% | 0% | 86% | 101% |
20240927 | 2,145 | 2,197 | 2,145 | 2,160 | 900 | 15 | 101% | 101% | 90% | ▲▲▲ | 101% | 105% | 0% | 91% | 101% |
20240930 | 2,150 | 2,179 | 2,145 | 2,179 | 900 | 19 | 101% | 101% | 100% | ▲▲▲▲ | 100% | 104% | 0% | 94% | 102% |
20241001 | 2,220 | 2,220 | 2,160 | 2,210 | 1,300 | 31 | 101% | 100% | 144% | ▲▲▲▲▲ | 100% | 104% | 0% | 97% | 104% |
20241002 | 2,210 | 2,214 | 2,210 | 2,210 | 700 | 0 | 100% | 100% | 54% | -- | 100% | 106% | 0% | 99% | 104% |
20241003 | 2,215 | 2,225 | 2,215 | 2,220 | 1,200 | 10 | 100% | 100% | 171% | ▲ | 101% | 105% | 0% | 99% | 104% |
20241004 | 2,235 | 2,260 | 2,226 | 2,260 | 2,700 | 40 | 102% | 101% | 225% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
20241007 | 2,280 | 2,310 | 2,280 | 2,298 | 2,900 | 38 | 102% | 101% | 107% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
20241008 | 2,297 | 2,310 | 2,291 | 2,300 | 1,400 | 2 | 100% | 100% | 48% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 108% |
20241009 | 2,298 | 2,363 | 2,298 | 2,349 | 7,900 | 49 | 102% | 102% | 564% | ▲▲▲▲▲ | % | % | % | 100% | 110% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 0 | 19,700 | 0 | 12,100 | 0 | 7,600 |
2024-09-27 | 0 | 20,700 | 0 | 12,400 | 0 | 8,300 |
2024-09-20 | 0 | 21,000 | 0 | 12,100 | 0 | 8,900 |
2024-09-13 | 0 | 21,000 | 0 | 11,900 | 0 | 9,100 |
2024-09-06 | 0 | 19,800 | 0 | 11,700 | 0 | 8,100 |
2024-08-30 | 0 | 17,500 | 0 | 11,500 | 0 | 6,000 |
2024-08-23 | 0 | 12,700 | 0 | 6,600 | 0 | 6,100 |
2024-08-16 | 0 | 15,800 | 0 | 8,100 | 0 | 7,700 |
2024-08-09 | 0 | 18,500 | 0 | 8,900 | 0 | 9,600 |
2024-08-02 | 0 | 23,000 | 0 | 11,100 | 0 | 11,900 |
2024-07-26 | 0 | 25,500 | 0 | 12,600 | 0 | 12,900 |
2024-07-19 | 0 | 28,000 | 0 | 12,600 | 0 | 15,400 |
2024-07-12 | 0 | 27,500 | 0 | 12,700 | 0 | 14,800 |
2024-07-05 | 0 | 32,700 | 0 | 12,700 | 0 | 20,000 |
2024-06-28 | 0 | 37,700 | 0 | 14,700 | 0 | 23,000 |
2024-06-21 | 0 | 39,000 | 0 | 15,200 | 0 | 23,800 |
2024-06-14 | 0 | 39,500 | 0 | 16,000 | 0 | 23,500 |
2024-06-07 | 0 | 38,900 | 0 | 15,400 | 0 | 23,500 |
2024-05-31 | 0 | 38,600 | 0 | 15,300 | 0 | 23,300 |
2024-05-24 | 0 | 38,400 | 0 | 15,800 | 0 | 22,600 |
2024-05-17 | 0 | 39,800 | 0 | 17,400 | 0 | 22,400 |
2024-05-10 | 0 | 40,300 | 0 | 18,600 | 0 | 21,700 |
2024-05-02 | 0 | 41,000 | 0 | 18,300 | 0 | 22,700 |
2024-04-26 | 0 | 40,700 | 0 | 18,400 | 0 | 22,300 |
2024-04-19 | 0 | 45,400 | 0 | 22,400 | 0 | 23,000 |
2024-04-12 | 100 | 44,400 | 100 | 17,800 | 0 | 26,600 |
2024-04-05 | 0 | 42,000 | 0 | 21,300 | 0 | 20,700 |
2024-03-29 | 0 | 40,800 | 0 | 19,000 | 0 | 21,800 |
2024-03-22 | 0 | 37,300 | 0 | 18,300 | 0 | 19,000 |
2024-03-15 | 0 | 36,800 | 0 | 21,000 | 0 | 15,800 |
2024-03-08 | 0 | 36,600 | 0 | 20,600 | 0 | 16,000 |
2024-03-01 | 100 | 31,300 | 100 | 18,600 | 0 | 12,700 |
2024-02-22 | 0 | 22,200 | 0 | 13,600 | 0 | 8,600 |
2024-02-16 | 0 | 29,800 | 0 | 19,700 | 0 | 10,100 |
2024-02-09 | 0 | 34,200 | 0 | 22,300 | 0 | 11,900 |
2024-02-02 | 0 | 36,900 | 0 | 23,700 | 0 | 13,200 |
2024-01-26 | 0 | 35,100 | 0 | 24,000 | 0 | 11,100 |
2024-01-19 | 0 | 40,700 | 0 | 29,000 | 0 | 11,700 |
2024-01-12 | 0 | 52,700 | 0 | 37,100 | 0 | 15,600 |
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 |
---|---|---|---|
3490 | 1 | 収益不動産の株式会社アズ企画設計 | 2024-10-09 13:28:01 |
3490 | 2 | 不動産管理事業|事業内容|収益不動産の株式会社アズ企画設計 | 2024-06-18 06:25:12 |
3490 | 2 | 不動産販売事業|事業内容|収益不動産の株式会社アズ企画設計 | 2024-06-18 06:25:10 |
3490 | 2 | アズ企画(3490) IR担当|note | 2024-06-18 06:25:00 |
3490 | 2 | IRSTREET (3490:アズ企画設計) JP | 2024-06-15 12:33:26 |
3490 | 2 | IRライブラリー|IR情報|収益不動産の株式会社アズ企画設計 | 2024-06-15 12:33:23 |
3490 | 2 | お問い合わせ|収益不動産の株式会社アズ企画設計 | 2024-06-15 12:33:08 |
3490 | 2 | IRスケジュール|IR情報|収益不動産の株式会社アズ企画設計 | 2024-06-15 12:33:03 |
3490 | 2 | IR情報|収益不動産の株式会社アズ企画設計 | 2024-06-15 12:32:50 |
3490 | 3 | 社長名鑑に代表の松本のインタビューが掲載されました|お知らせ|株式会社アズ企画設計 | 2024-10-08 00:32:00 |