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 | 296 | 305 | 294 | 300 | 41,000 | 1 | 100% | 101% | 70% | ▲ | 99% | 98% | 110% | 92% | 100% |
20240726 | 301 | 301 | 298 | 298 | 6,700 | -2 | 99% | 99% | 16% | ▼ | 99% | 97% | 115% | 92% | 100% |
20240729 | 300 | 300 | 298 | 298 | 71,400 | 0 | 100% | 99% | 1066% | -- | 98% | 90% | 115% | 93% | 100% |
20240730 | 299 | 299 | 290 | 293 | 89,400 | -5 | 98% | 98% | 125% | ▼ | 100% | 65% | 117% | 91% | 100% |
20240731 | 293 | 295 | 292 | 294 | 19,100 | 1 | 100% | 100% | 21% | ▲ | 100% | 76% | 118% | 92% | 100% |
20240801 | 291 | 292 | 288 | 290 | 26,200 | -4 | 99% | 100% | 137% | ▼ | 92% | 76% | 117% | 92% | 100% |
20240802 | 293 | 293 | 268 | 270 | 79,700 | -20 | 93% | 92% | 304% | ▼▼ | 77% | 91% | 140% | 85% | 100% |
20240805 | 246 | 261 | 190 | 190 | 329,200 | -80 | 70% | 77% | 413% | ▼▼▼ | 88% | 114% | 176% | 61% | 100% |
20240806 | 195 | 225 | 162 | 171 | 333,300 | -19 | 90% | 88% | 101% | ▼▼▼▼ | 112% | 118% | 174% | 54% | 100% |
20240807 | 198 | 221 | 192 | 221 | 230,100 | 50 | 129% | 112% | 69% | ▲ | 98% | 109% | 150% | 71% | 129% |
20240808 | 229 | 271 | 221 | 224 | 1,710,000 | 3 | 101% | 98% | 743% | ▲▲ | 99% | 114% | 152% | 72% | 131% |
20240809 | 226 | 239 | 218 | 223 | 175,400 | -1 | 100% | 99% | 10% | ▼ | 97% | 114% | 146% | 71% | 130% |
20240813 | 226 | 229 | 207 | 220 | 64,300 | -3 | 99% | 97% | 37% | ▼▼ | 108% | 114% | 151% | 71% | 129% |
20240814 | 217 | 234 | 217 | 234 | 58,000 | 14 | 106% | 108% | 90% | ▲ | 111% | 114% | 145% | 76% | 137% |
20240815 | 226 | 255 | 225 | 250 | 370,400 | 16 | 107% | 111% | 639% | ▲▲ | 101% | 106% | 127% | 82% | 146% |
20240816 | 254 | 257 | 250 | 257 | 78,800 | 7 | 103% | 101% | 21% | ▲▲▲ | 96% | 130% | 120% | 85% | 150% |
20240819 | 254 | 254 | 245 | 245 | 31,400 | -12 | 95% | 96% | 40% | ▼ | 100% | 140% | 123% | 81% | 143% |
20240820 | 246 | 254 | 246 | 247 | 48,600 | 2 | 101% | 100% | 155% | ▲ | 104% | 139% | 119% | 82% | 144% |
20240821 | 248 | 258 | 248 | 258 | 40,800 | 11 | 104% | 104% | 84% | ▲▲ | 104% | 128% | 115% | 86% | 151% |
20240822 | 259 | 279 | 259 | 270 | 58,500 | 12 | 105% | 104% | 143% | ▲▲▲ | 119% | 118% | 108% | 90% | 158% |
20240823 | 278 | 347 | 276 | 330 | 1,798,300 | 60 | 122% | 119% | 3074% | ▲▲▲▲ | 102% | 97% | 89% | 100% | 193% |
20240826 | 338 | 348 | 316 | 344 | 827,700 | 14 | 104% | 102% | 46% | ▲▲▲▲▲ | 97% | 94% | 88% | 100% | 201% |
20240827 | 342 | 342 | 321 | 331 | 279,800 | -13 | 96% | 97% | 34% | ▼ | 97% | 90% | 89% | 96% | 194% |
20240828 | 339 | 339 | 322 | 328 | 93,500 | -3 | 99% | 97% | 33% | ▼▼ | 101% | 93% | 93% | 95% | 192% |
20240829 | 323 | 329 | 318 | 327 | 117,600 | -1 | 100% | 101% | 126% | ▼▼▼ | 98% | 90% | 92% | 95% | 191% |
20240830 | 328 | 328 | 319 | 322 | 76,500 | -5 | 98% | 98% | 65% | ▼▼▼▼ | 93% | 90% | 92% | 94% | 188% |
20240902 | 328 | 336 | 301 | 304 | 310,600 | -18 | 94% | 93% | 406% | ▼▼▼▼▼ | 101% | 95% | 100% | 88% | 178% |
20240903 | 300 | 306 | 296 | 302 | 73,400 | -2 | 99% | 101% | 24% | ▼▼▼▼▼▼ | 98% | 92% | 100% | 88% | 177% |
20240904 | 302 | 302 | 288 | 295 | 71,400 | -7 | 98% | 98% | 97% | ▼▼▼▼▼▼▼ | 99% | 93% | 101% | 86% | 134% |
20240905 | 299 | 305 | 295 | 296 | 35,800 | 1 | 100% | 99% | 50% | ▲ | 96% | 94% | 101% | 86% | 135% |
20240906 | 297 | 299 | 284 | 285 | 52,400 | -11 | 96% | 96% | 146% | ▼ | 101% | 104% | 110% | 83% | 130% |
20240909 | 273 | 282 | 273 | 276 | 43,600 | -9 | 97% | 101% | 83% | ▼▼ | 98% | 100% | 106% | 80% | 125% |
20240910 | 284 | 290 | 278 | 279 | 36,800 | 3 | 101% | 98% | 84% | ▲ | 99% | 103% | 107% | 81% | 119% |
20240911 | 280 | 288 | 271 | 276 | 44,200 | -3 | 99% | 99% | 120% | ▼ | 100% | 107% | 108% | 80% | 113% |
20240912 | 278 | 283 | 276 | 279 | 35,200 | 3 | 101% | 100% | 80% | ▲ | 101% | 107% | 106% | 81% | 114% |
20240913 | 282 | 294 | 279 | 284 | 57,500 | 5 | 102% | 101% | 163% | ▲▲ | 97% | 103% | 102% | 83% | 116% |
20240917 | 292 | 292 | 281 | 283 | 14,900 | -1 | 100% | 97% | 26% | ▼ | 100% | 103% | 103% | 82% | 115% |
20240918 | 289 | 290 | 283 | 288 | 27,200 | 5 | 102% | 100% | 183% | ▲ | 102% | 103% | 103% | 84% | 112% |
20240919 | 290 | 298 | 289 | 297 | 21,800 | 9 | 103% | 102% | 80% | ▲▲ | 101% | 100% | 100% | 86% | 110% |
20240920 | 299 | 305 | 297 | 301 | 60,700 | 4 | 101% | 101% | 278% | ▲▲▲ | 97% | 99% | 99% | 88% | 109% |
20240924 | 303 | 305 | 293 | 293 | 35,600 | -8 | 97% | 97% | 59% | ▼ | 101% | 99% | 102% | 85% | 106% |
20240925 | 294 | 301 | 294 | 298 | 18,400 | 5 | 102% | 101% | 52% | ▲ | 99% | 97% | 99% | 90% | 108% |
20240926 | 302 | 303 | 295 | 300 | 22,900 | 2 | 101% | 99% | 124% | ▲▲ | 100% | 97% | 100% | 91% | 109% |
20240927 | 300 | 303 | 296 | 299 | 26,800 | -1 | 100% | 100% | 117% | ▼ | 99% | 99% | 101% | 91% | 108% |
20240930 | 294 | 298 | 287 | 292 | 15,900 | -7 | 98% | 99% | 59% | ▼▼ | 99% | 100% | 100% | 91% | 106% |
20241001 | 292 | 298 | 287 | 290 | 13,400 | -2 | 99% | 99% | 84% | ▼▼▼ | 101% | 99% | 101% | 95% | 105% |
20241002 | 290 | 298 | 288 | 292 | 11,200 | 2 | 101% | 101% | 84% | ▲ | 98% | 99% | 99% | 97% | 106% |
20241003 | 296 | 296 | 291 | 291 | 7,300 | -1 | 100% | 98% | 65% | ▼ | 100% | 101% | 101% | 97% | 105% |
20241004 | 291 | 296 | 290 | 291 | 24,100 | 0 | 100% | 100% | 330% | -- | 99% | 102% | 97% | 97% | 105% |
20241007 | 292 | 296 | 283 | 288 | 45,800 | -3 | 99% | 99% | 190% | ▼ | 100% | 104% | 0% | 96% | 104% |
20241008 | 288 | 294 | 284 | 288 | 15,900 | 0 | 100% | 100% | 35% | -- | 101% | 103% | 0% | 96% | 104% |
20241009 | 288 | 294 | 287 | 292 | 2,500 | 4 | 101% | 101% | 16% | ▲ | 102% | 102% | 0% | 97% | 106% |
20241010 | 288 | 293 | 287 | 293 | 5,500 | 1 | 100% | 102% | 220% | ▲▲ | 102% | 100% | 0% | 97% | 106% |
20241011 | 292 | 299 | 289 | 299 | 12,500 | 6 | 102% | 102% | 227% | ▲▲▲ | 98% | 97% | 0% | 99% | 107% |
20241015 | 302 | 302 | 294 | 296 | 12,700 | -3 | 99% | 98% | 102% | ▼ | 101% | 101% | 0% | 98% | 105% |
20241016 | 290 | 304 | 290 | 293 | 27,500 | -3 | 99% | 101% | 217% | ▼▼ | 100% | 97% | 0% | 97% | 104% |
20241017 | 293 | 295 | 291 | 292 | 6,700 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 0% | 0% | 97% | 101% |
20241018 | 292 | 292 | 286 | 291 | 4,100 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 102% | 0% | 0% | 97% | 101% |
20241021 | 287 | 293 | 287 | 293 | 12,300 | 2 | 101% | 102% | 300% | ▲ | 97% | 0% | 0% | 97% | 102% |
20241022 | 293 | 293 | 283 | 284 | 22,400 | -9 | 97% | 97% | 182% | ▼ | % | % | % | 95% | 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 | 0 | 1,768,900 | 0 | 1,506,400 | 0 | 262,500 |
2024-10-11 | 0 | 1,758,500 | 0 | 1,496,000 | 0 | 262,500 |
2024-10-04 | 0 | 1,738,800 | 0 | 1,468,000 | 0 | 270,800 |
2024-09-27 | 0 | 1,745,700 | 0 | 1,469,300 | 0 | 276,400 |
2024-09-20 | 0 | 1,756,600 | 0 | 1,465,500 | 0 | 291,100 |
2024-09-13 | 0 | 1,763,700 | 0 | 1,461,300 | 0 | 302,400 |
2024-09-06 | 0 | 1,777,100 | 0 | 1,472,300 | 0 | 304,800 |
2024-08-30 | 0 | 1,869,500 | 0 | 1,560,700 | 0 | 308,800 |
2024-08-23 | 31,800 | 1,857,800 | 31,800 | 1,488,600 | 0 | 369,200 |
2024-08-16 | 0 | 1,707,700 | 0 | 1,439,600 | 0 | 268,100 |
2024-08-09 | 0 | 1,767,300 | 0 | 1,367,600 | 0 | 399,700 |
2024-08-02 | 0 | 1,839,000 | 0 | 1,442,200 | 0 | 396,800 |
2024-07-26 | 0 | 1,954,600 | 0 | 1,547,900 | 0 | 406,700 |
2024-07-19 | 0 | 1,950,200 | 0 | 1,537,500 | 0 | 412,700 |
2024-07-12 | 0 | 1,984,400 | 0 | 1,581,100 | 0 | 403,300 |
2024-07-05 | 0 | 1,998,800 | 0 | 1,595,700 | 0 | 403,100 |
2024-06-28 | 0 | 1,988,300 | 0 | 1,592,700 | 0 | 395,600 |
2024-06-21 | 0 | 1,966,100 | 0 | 1,591,100 | 0 | 375,000 |
2024-06-14 | 0 | 1,970,700 | 0 | 1,613,800 | 0 | 356,900 |
2024-06-07 | 0 | 1,972,900 | 0 | 1,625,500 | 0 | 347,400 |
2024-05-31 | 0 | 2,092,400 | 0 | 1,643,300 | 0 | 449,100 |
2024-05-24 | 0 | 2,103,700 | 0 | 1,645,300 | 0 | 458,400 |
2024-05-17 | 0 | 2,104,200 | 0 | 1,643,400 | 0 | 460,800 |
2024-05-10 | 0 | 2,106,200 | 0 | 1,557,500 | 0 | 548,700 |
2024-05-02 | 0 | 2,111,600 | 0 | 1,558,800 | 0 | 552,800 |
2024-04-26 | 0 | 2,112,200 | 0 | 1,558,700 | 0 | 553,500 |
2024-04-19 | 0 | 2,100,800 | 0 | 1,566,900 | 0 | 533,900 |
2024-04-12 | 0 | 2,117,500 | 0 | 1,559,600 | 0 | 557,900 |
2024-04-05 | 0 | 2,117,400 | 0 | 1,583,800 | 0 | 533,600 |
2024-03-29 | 200 | 2,132,700 | 200 | 1,592,000 | 0 | 540,700 |
2024-03-22 | 0 | 2,108,000 | 0 | 1,529,200 | 0 | 578,800 |
2024-03-15 | 0 | 2,117,600 | 0 | 1,537,500 | 0 | 580,100 |
2024-03-08 | 0 | 2,093,500 | 0 | 1,536,200 | 0 | 557,300 |
2024-03-01 | 0 | 2,071,100 | 0 | 1,528,100 | 0 | 543,000 |
2024-02-22 | 0 | 2,077,600 | 0 | 1,525,800 | 0 | 551,800 |
2024-02-16 | 0 | 2,074,200 | 0 | 1,509,600 | 0 | 564,600 |
2024-02-09 | 0 | 2,074,300 | 0 | 1,514,500 | 0 | 559,800 |
2024-02-02 | 0 | 2,075,500 | 0 | 1,504,100 | 0 | 571,400 |
2024-01-26 | 0 | 2,069,000 | 0 | 1,499,700 | 0 | 569,300 |
2024-01-19 | 0 | 2,084,600 | 0 | 1,493,700 | 0 | 590,900 |
2024-01-12 | 0 | 2,096,200 | 0 | 1,492,600 | 0 | 603,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-07 | UBS AG | 72,500 | 0.49% | ▼ | 8,100 | 292 | 296 | 283 | 288 | 45,800 |
2024-09-11 | JPM Securities Japan Co Ltd. | 204,800 | 1.40% | ▲ | 1,600 | 280 | 288 | 271 | 276 | 44,200 |
2024-09-10 | JPM Securities Japan Co Ltd. | 203,200 | 1.39% | ▼ | -1,700 | 284 | 290 | 278 | 279 | 36,800 |
2024-09-02 | UBS AG | 64,400 | 0.51% | ▲ | 328 | 336 | 301 | 304 | 310,600 | |
2024-05-14 | JPM Securities Japan Co Ltd. | 204,900 | 1.63% | ▲ | 5,300 | 350 | 355 | 330 | 334 | 308,100 |
2024-03-21 | JPM Securities Japan Co Ltd. | 199,600 | 1.58% | ▼ | -1,400 | 427 | 430 | 422 | 426 | 40,400 |
2024-03-08 | JPM Securities Japan Co Ltd. | 201,000 | 1.60% | ▲ | 400 | 420 | 426 | 415 | 417 | 63,600 |
2024-03-06 | JPM Securities Japan Co Ltd. | 200,600 | 1.59% | ▼ | -900 | 419 | 434 | 419 | 429 | 79,800 |
2024-03-04 | JPM Securities Japan Co Ltd. | 201,500 | 1.60% | ▲ | 1,100 | 419 | 424 | 412 | 420 | 57,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3556 | 1 | リネットジャパングループ株式会社 | ビジネスを通じて偉大な作品を創る。 | 2024-10-23 08:29:17 |
3556 | 2 | 第三者割当による新株式(デット・エクイティ・スワップ)の発行及び主要株主の異動に関するお知らせ | 2024-08-20 19:39:31 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:40 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:39 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-19 12:49:38 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 23:51:12 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 23:51:10 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 17:51:34 |
3556 | 2 | 説明資料ダウンロード | 2024-06-18 17:51:32 |
3556 | 2 | ReNet Japan Group,inc. | リネットジャパングループ株式会社 - ビジネスを通じて偉大な作品を創る。 | 2024-06-18 11:46:38 |