| 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 | 796 | 806 | 790 | 790 | 11,000 | 5 | 101% | 99% | 46% | ▲ | 101% | 96% | 101% | 88% | 102% |
| 20240925 | 790 | 799 | 786 | 795 | 29,600 | 5 | 101% | 101% | 269% | ▲▲ | 99% | 97% | 102% | 88% | 103% |
| 20240926 | 786 | 792 | 770 | 778 | 31,300 | -17 | 98% | 99% | 106% | ▼ | 100% | 98% | 104% | 88% | 101% |
| 20240927 | 771 | 786 | 765 | 770 | 44,000 | -8 | 99% | 100% | 141% | ▼▼ | 98% | 96% | 103% | 88% | 100% |
| 20240930 | 772 | 789 | 753 | 757 | 37,500 | -13 | 98% | 98% | 85% | ▼▼▼ | 99% | 97% | 104% | 87% | 100% |
| 20241001 | 762 | 770 | 741 | 757 | 23,800 | 0 | 100% | 99% | 63% | -- | 100% | 98% | 105% | 87% | 100% |
| 20241002 | 757 | 763 | 753 | 759 | 12,300 | 2 | 100% | 100% | 52% | ▲ | 96% | 96% | 105% | 87% | 100% |
| 20241003 | 773 | 773 | 723 | 740 | 66,900 | -19 | 97% | 96% | 544% | ▼ | 100% | 100% | 110% | 85% | 100% |
| 20241004 | 740 | 755 | 738 | 740 | 5,100 | 0 | 100% | 100% | 8% | -- | 100% | 104% | 110% | 87% | 100% |
| 20241007 | 740 | 748 | 724 | 741 | 33,800 | 1 | 100% | 100% | 663% | ▲ | 99% | 108% | 110% | 87% | 100% |
| 20241008 | 738 | 738 | 723 | 732 | 21,300 | -9 | 99% | 99% | 63% | ▼ | 101% | 108% | 110% | 86% | 100% |
| 20241009 | 737 | 752 | 736 | 742 | 7,700 | 10 | 101% | 101% | 36% | ▲ | 100% | 105% | 110% | 88% | 101% |
| 20241010 | 742 | 748 | 733 | 743 | 11,700 | 1 | 100% | 100% | 152% | ▲▲ | 104% | 103% | 110% | 88% | 102% |
| 20241011 | 742 | 770 | 741 | 769 | 9,400 | 26 | 103% | 104% | 80% | ▲▲▲ | 103% | 96% | 105% | 91% | 105% |
| 20241015 | 774 | 798 | 771 | 798 | 29,000 | 29 | 104% | 103% | 309% | ▲▲▲▲ | 97% | 93% | 102% | 99% | 109% |
| 20241016 | 798 | 798 | 773 | 777 | 17,200 | -21 | 97% | 97% | 59% | ▼ | 98% | 96% | 104% | 97% | 106% |
| 20241017 | 779 | 779 | 757 | 762 | 11,700 | -15 | 98% | 98% | 68% | ▼▼ | 98% | 99% | 98% | 95% | 104% |
| 20241018 | 757 | 761 | 739 | 739 | 11,700 | -23 | 97% | 98% | 100% | ▼▼▼ | 101% | 102% | 100% | 92% | 101% |
| 20241021 | 737 | 759 | 730 | 745 | 18,700 | 6 | 101% | 101% | 160% | ▲ | 100% | 105% | 99% | 93% | 102% |
| 20241022 | 745 | 747 | 730 | 745 | 10,300 | 0 | 100% | 100% | 55% | -- | 100% | 106% | 98% | 93% | 102% |
| 20241023 | 751 | 767 | 744 | 751 | 16,700 | 6 | 101% | 100% | 162% | ▲ | 101% | 106% | 98% | 94% | 103% |
| 20241024 | 749 | 763 | 734 | 753 | 15,400 | 2 | 100% | 101% | 92% | ▲▲ | 98% | 108% | 98% | 94% | 103% |
| 20241025 | 753 | 760 | 736 | 738 | 15,500 | -15 | 98% | 98% | 101% | ▼ | 106% | 110% | 100% | 92% | 101% |
| 20241028 | 739 | 784 | 739 | 780 | 26,600 | 42 | 106% | 106% | 172% | ▲ | 102% | 95% | 94% | 98% | 107% |
| 20241029 | 782 | 825 | 780 | 795 | 54,800 | 15 | 102% | 102% | 206% | ▲▲ | 100% | 92% | 91% | 100% | 109% |
| 20241030 | 790 | 800 | 782 | 788 | 21,200 | -7 | 99% | 100% | 39% | ▼ | 102% | 91% | 90% | 99% | 108% |
| 20241031 | 795 | 817 | 786 | 813 | 52,400 | 25 | 103% | 102% | 247% | ▲ | 96% | 94% | 93% | 100% | 111% |
| 20241101 | 772 | 799 | 727 | 740 | 92,200 | -73 | 91% | 96% | 176% | ▼ | 97% | 96% | 95% | 91% | 101% |
| 20241105 | 750 | 750 | 729 | 729 | 12,000 | -11 | 99% | 97% | 13% | ▼▼ | 99% | 102% | 99% | 90% | 100% |
| 20241106 | 723 | 728 | 702 | 718 | 31,800 | -11 | 98% | 99% | 265% | ▼▼▼ | 100% | 102% | 99% | 88% | 100% |
| 20241107 | 724 | 727 | 715 | 724 | 9,500 | 6 | 101% | 100% | 30% | ▲ | 98% | 100% | 97% | 89% | 101% |
| 20241108 | 739 | 739 | 707 | 722 | 11,600 | -2 | 100% | 98% | 122% | ▼ | 99% | 100% | 98% | 89% | 101% |
| 20241111 | 723 | 729 | 708 | 718 | 7,500 | -4 | 99% | 99% | 65% | ▼▼ | 103% | 98% | 99% | 88% | 100% |
| 20241112 | 717 | 755 | 717 | 735 | 28,500 | 17 | 102% | 103% | 380% | ▲ | 99% | 95% | 95% | 90% | 102% |
| 20241113 | 740 | 747 | 731 | 736 | 27,600 | 1 | 100% | 99% | 97% | ▲▲ | 98% | 95% | 95% | 91% | 103% |
| 20241114 | 736 | 736 | 716 | 721 | 16,200 | -15 | 98% | 98% | 59% | ▼ | 98% | 98% | 97% | 89% | 100% |
| 20241115 | 717 | 717 | 702 | 702 | 25,500 | -19 | 97% | 98% | 157% | ▼▼ | 101% | 102% | 100% | 86% | 100% |
| 20241118 | 700 | 706 | 691 | 705 | 7,500 | 3 | 100% | 101% | 29% | ▲ | 99% | 102% | 99% | 87% | 100% |
| 20241119 | 701 | 701 | 690 | 697 | 16,400 | -8 | 99% | 99% | 219% | ▼ | 99% | 102% | 100% | 86% | 100% |
| 20241120 | 697 | 713 | 690 | 690 | 10,400 | -7 | 99% | 99% | 63% | ▼▼ | 102% | 103% | 100% | 85% | 100% |
| 20241121 | 690 | 701 | 690 | 701 | 7,800 | 11 | 102% | 102% | 75% | ▲ | 102% | 100% | 98% | 86% | 102% |
| 20241122 | 703 | 716 | 701 | 716 | 4,300 | 15 | 102% | 102% | 55% | ▲▲ | 99% | 98% | 94% | 88% | 104% |
| 20241125 | 713 | 727 | 701 | 707 | 12,700 | -9 | 99% | 99% | 295% | ▼ | 100% | 99% | 95% | 87% | 102% |
| 20241126 | 708 | 708 | 701 | 708 | 2,800 | 1 | 100% | 100% | 22% | ▲ | 99% | 97% | 92% | 87% | 103% |
| 20241127 | 708 | 708 | 697 | 703 | 7,500 | -5 | 99% | 99% | 268% | ▼ | 98% | 99% | 92% | 86% | 102% |
| 20241128 | 707 | 707 | 687 | 692 | 13,700 | -11 | 98% | 98% | 183% | ▼▼ | 100% | 100% | 93% | 85% | 100% |
| 20241129 | 695 | 700 | 689 | 698 | 14,200 | 6 | 101% | 100% | 104% | ▲ | 98% | 99% | 92% | 94% | 101% |
| 20241202 | 698 | 698 | 685 | 685 | 9,400 | -13 | 98% | 98% | 66% | ▼ | 99% | 100% | 94% | 93% | 100% |
| 20241203 | 688 | 694 | 674 | 680 | 13,500 | -5 | 99% | 99% | 144% | ▼▼ | 103% | 99% | 94% | 92% | 100% |
| 20241204 | 680 | 697 | 677 | 697 | 6,500 | 17 | 103% | 103% | 48% | ▲ | 99% | 97% | 88% | 95% | 103% |
| 20241205 | 695 | 695 | 675 | 688 | 10,800 | -9 | 99% | 99% | 166% | ▼ | 100% | 95% | 89% | 93% | 101% |
| 20241206 | 684 | 689 | 681 | 686 | 8,800 | -2 | 100% | 100% | 81% | ▼▼ | 97% | 95% | 0% | 93% | 101% |
| 20241209 | 686 | 686 | 656 | 666 | 25,400 | -20 | 97% | 97% | 289% | ▼▼▼ | 101% | 96% | 0% | 90% | 100% |
| 20241210 | 667 | 673 | 657 | 673 | 14,700 | 7 | 101% | 101% | 58% | ▲ | 97% | 96% | 0% | 91% | 101% |
| 20241211 | 673 | 673 | 637 | 650 | 39,600 | -23 | 97% | 97% | 269% | ▼ | 100% | 99% | 0% | 90% | 100% |
| 20241212 | 651 | 660 | 638 | 649 | 36,500 | -1 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20241213 | 639 | 655 | 632 | 632 | 61,200 | -17 | 97% | 99% | 168% | ▼▼▼ | 100% | 96% | 0% | 88% | 100% |
| 20241216 | 635 | 641 | 618 | 638 | 20,700 | 6 | 101% | 100% | 34% | ▲ | 101% | 96% | 0% | 89% | 101% |
| 20241217 | 638 | 646 | 626 | 644 | 7,300 | 6 | 101% | 101% | 35% | ▲▲ | 99% | 0% | 0% | 90% | 102% |
| 20241218 | 644 | 648 | 635 | 639 | 12,600 | -5 | 99% | 99% | 173% | ▼ | 96% | 0% | 0% | 89% | 101% |
| 20241219 | 638 | 638 | 603 | 611 | 34,100 | -28 | 96% | 96% | 271% | ▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241220 | 607 | 635 | 607 | 610 | 37,200 | -1 | 100% | 100% | 109% | ▼▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 15,700 | 215,600 | 0 | 112,400 | 15,700 | 103,200 |
| 2024-12-06 | 16,400 | 220,000 | 0 | 108,100 | 16,400 | 111,900 |
| 2024-11-29 | 17,700 | 218,400 | 0 | 103,100 | 17,700 | 115,300 |
| 2024-11-22 | 18,400 | 220,100 | 0 | 98,500 | 18,400 | 121,600 |
| 2024-11-15 | 21,800 | 230,700 | 0 | 102,200 | 21,800 | 128,500 |
| 2024-11-08 | 22,100 | 244,300 | 0 | 104,400 | 22,100 | 139,900 |
| 2024-11-01 | 27,800 | 259,400 | 0 | 103,800 | 27,800 | 155,600 |
| 2024-10-25 | 22,600 | 232,900 | 0 | 106,800 | 22,600 | 126,100 |
| 2024-10-18 | 22,400 | 233,100 | 0 | 110,000 | 22,400 | 123,100 |
| 2024-10-11 | 21,100 | 233,100 | 0 | 109,600 | 21,100 | 123,500 |
| 2024-10-04 | 18,300 | 226,100 | 0 | 107,000 | 18,300 | 119,100 |
| 2024-09-27 | 8,000 | 230,000 | 0 | 106,300 | 8,000 | 123,700 |
| 2024-09-20 | 21,200 | 241,200 | 0 | 106,700 | 21,200 | 134,500 |
| 2024-09-13 | 25,100 | 244,700 | 0 | 105,100 | 25,100 | 139,600 |
| 2024-09-06 | 32,500 | 277,900 | 0 | 115,600 | 32,500 | 162,300 |
| 2024-08-30 | 20,900 | 313,500 | 0 | 122,400 | 20,900 | 191,100 |
| 2024-08-23 | 23,800 | 296,700 | 0 | 109,500 | 23,800 | 187,200 |
| 2024-08-16 | 22,500 | 244,900 | 0 | 92,700 | 22,500 | 152,200 |
| 2024-08-09 | 27,400 | 231,400 | 0 | 87,400 | 27,400 | 144,000 |
| 2024-08-02 | 20,500 | 259,100 | 0 | 90,400 | 20,500 | 168,700 |
| 2024-07-26 | 25,900 | 288,400 | 0 | 167,600 | 25,900 | 120,800 |
| 2024-07-19 | 39,000 | 296,600 | 0 | 167,000 | 39,000 | 129,600 |
| 2024-07-12 | 37,000 | 290,600 | 0 | 168,400 | 37,000 | 122,200 |
| 2024-07-05 | 36,400 | 304,200 | 0 | 176,000 | 36,400 | 128,200 |
| 2024-06-28 | 37,200 | 307,600 | 0 | 185,500 | 37,200 | 122,100 |
| 2024-06-21 | 38,000 | 313,200 | 0 | 185,200 | 38,000 | 128,000 |
| 2024-06-14 | 38,200 | 330,800 | 0 | 176,700 | 38,200 | 154,100 |
| 2024-06-07 | 42,000 | 364,300 | 0 | 193,400 | 42,000 | 170,900 |
| 2024-05-31 | 47,200 | 333,200 | 0 | 188,900 | 47,200 | 144,300 |
| 2024-05-24 | 50,900 | 343,900 | 0 | 186,200 | 50,900 | 157,700 |
| 2024-05-17 | 56,500 | 292,100 | 0 | 140,100 | 56,500 | 152,000 |
| 2024-05-10 | 51,600 | 193,100 | 0 | 95,800 | 51,600 | 97,300 |
| 2024-05-02 | 48,700 | 193,700 | 0 | 96,000 | 48,700 | 97,700 |
| 2024-04-26 | 50,400 | 199,100 | 0 | 106,800 | 50,400 | 92,300 |
| 2024-04-19 | 52,900 | 215,800 | 0 | 107,200 | 52,900 | 108,600 |
| 2024-04-12 | 65,400 | 227,900 | 0 | 107,200 | 65,400 | 120,700 |
| 2024-04-05 | 71,500 | 231,900 | 0 | 108,300 | 71,500 | 123,600 |
| 2024-03-29 | 68,000 | 233,000 | 0 | 104,300 | 68,000 | 128,700 |
| 2024-03-22 | 86,400 | 241,700 | 0 | 108,900 | 86,400 | 132,800 |
| 2024-03-15 | 87,200 | 243,700 | 100 | 111,100 | 87,100 | 132,600 |
| 2024-03-08 | 115,400 | 264,600 | 100 | 132,100 | 115,300 | 132,500 |
| 2024-03-01 | 129,000 | 181,700 | 0 | 111,800 | 129,000 | 69,900 |
| 2024-02-22 | 97,600 | 159,900 | 0 | 112,400 | 97,600 | 47,500 |
| 2024-02-16 | 110,800 | 173,400 | 0 | 109,300 | 110,800 | 64,100 |
| 2024-02-09 | 72,500 | 183,500 | 0 | 109,900 | 72,500 | 73,600 |
| 2024-02-02 | 74,100 | 226,000 | 0 | 117,500 | 74,100 | 108,500 |
| 2024-01-26 | 26,900 | 161,000 | 0 | 108,800 | 26,900 | 52,200 |
| 2024-01-19 | 26,100 | 162,400 | 0 | 106,900 | 26,100 | 55,500 |
| 2024-01-12 | 26,900 | 164,200 | 0 | 107,200 | 26,900 | 57,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-02 | JPM Securities Japan Co Ltd. | 51,536 | 0.48% | ▼ | -11,300 | 668 | 674 | 660 | 667 | 36,800 |
| 2024-06-27 | JPM Securities Japan Co Ltd. | 62,836 | 0.58% | ▼ | -11,600 | 663 | 683 | 663 | 683 | 42,500 |
| 2024-06-24 | JPM Securities Japan Co Ltd. | 74,436 | 0.69% | ▼ | -10,600 | 657 | 664 | 645 | 655 | 61,400 |
| 2024-06-18 | JPM Securities Japan Co Ltd. | 85,036 | 0.79% | ▼ | -1,800 | 640 | 650 | 639 | 645 | 10,000 |
| 2024-06-12 | JPM Securities Japan Co Ltd. | 86,836 | 0.81% | ▲ | 5,100 | 675 | 675 | 654 | 655 | 36,000 |
| 2024-06-11 | JPM Securities Japan Co Ltd. | 81,736 | 0.76% | ▲ | 14,100 | 653 | 680 | 647 | 677 | 166,200 |
| 2024-06-07 | JPM Securities Japan Co Ltd. | 67,636 | 0.63% | ▲ | 4,900 | 690 | 698 | 680 | 690 | 54,200 |
| 2024-06-06 | JPM Securities Japan Co Ltd. | 62,736 | 0.58% | ▲ | 730 | 730 | 689 | 690 | 135,100 | |
| 2024-05-16 | UBS AG | 49,900 | 0.46% | ▼ | -5,800 | 993 | 1,000 | 850 | 871 | 262,400 |
| 2024-05-15 | UBS AG | 55,700 | 0.52% | ▲ | 948 | 949 | 905 | 948 | 125,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3542 | 1 | 株式会社ベガコーポレーション | 2024-12-21 18:26:00 |
| 3542 | 2 | » サステナビリティポリシー | 株式会社ベガコーポレーション | 2024-06-14 18:17:07 |
| 3542 | 2 | » IRサイトマップ | 株式会社ベガコーポレーション | 2024-06-14 10:39:35 |
| 3542 | 2 | » IRに関するお問い合わせ | 株式会社ベガコーポレーション | 2024-06-14 10:39:34 |
| 3542 | 2 | » よくあるご質問 | 株式会社ベガコーポレーション | 2024-06-14 10:39:33 |
| 3542 | 2 | » 免責事項 | 株式会社ベガコーポレーション | 2024-06-14 10:39:31 |
| 3542 | 2 | » IRカレンダー | 株式会社ベガコーポレーション | 2024-06-14 10:39:30 |
| 3542 | 2 | » IRニュース | 株式会社ベガコーポレーション | 2024-06-14 10:39:29 |
| 3542 | 2 | » 業績・財務ハイライト | 株式会社ベガコーポレーション | 2024-06-14 10:39:27 |
| 3542 | 2 | » 電子公告 | 株式会社ベガコーポレーション | 2024-06-14 10:39:26 |