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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,688 | 1,716 | 1,674 | 1,693 | 24,000 | 16 | 101% | 100% | 57% | ▲ | 102% | 104% | 109% | 80% | 101% |
20250311 | 1,689 | 1,723 | 1,666 | 1,722 | 43,200 | 29 | 102% | 102% | 180% | ▲▲ | 99% | 106% | 107% | 81% | 103% |
20250312 | 1,726 | 1,739 | 1,709 | 1,712 | 27,100 | -10 | 99% | 99% | 63% | ▼ | 100% | 107% | 107% | 81% | 102% |
20250313 | 1,725 | 1,732 | 1,718 | 1,730 | 15,600 | 18 | 101% | 100% | 58% | ▲ | 101% | 107% | 105% | 82% | 103% |
20250314 | 1,735 | 1,764 | 1,735 | 1,761 | 29,300 | 31 | 102% | 101% | 188% | ▲▲ | 98% | 103% | 101% | 83% | 105% |
20250317 | 1,789 | 1,789 | 1,755 | 1,755 | 36,100 | -6 | 100% | 98% | 123% | ▼ | 104% | 106% | 103% | 85% | 105% |
20250318 | 1,760 | 1,827 | 1,760 | 1,827 | 35,700 | 72 | 104% | 104% | 99% | ▲ | 102% | 103% | 101% | 89% | 109% |
20250319 | 1,813 | 1,859 | 1,801 | 1,850 | 27,300 | 23 | 101% | 102% | 76% | ▲▲ | 99% | 98% | 100% | 91% | 110% |
20250321 | 1,859 | 1,865 | 1,838 | 1,838 | 25,100 | -12 | 99% | 99% | 92% | ▼ | 100% | 101% | 101% | 94% | 110% |
20250324 | 1,835 | 1,846 | 1,822 | 1,832 | 22,000 | -6 | 100% | 100% | 88% | ▼▼ | 102% | 101% | 101% | 94% | 109% |
20250325 | 1,835 | 1,864 | 1,831 | 1,864 | 21,700 | 32 | 102% | 102% | 99% | ▲ | 98% | 98% | 100% | 95% | 111% |
20250326 | 1,863 | 1,863 | 1,818 | 1,827 | 35,500 | -37 | 98% | 98% | 164% | ▼ | 99% | 100% | 103% | 94% | 109% |
20250327 | 1,814 | 1,820 | 1,784 | 1,794 | 46,600 | -33 | 98% | 99% | 131% | ▼▼ | 103% | 99% | 104% | 96% | 107% |
20250328 | 1,798 | 1,845 | 1,798 | 1,845 | 23,100 | 51 | 103% | 103% | 50% | ▲ | 100% | 96% | 106% | 99% | 110% |
20250331 | 1,819 | 1,825 | 1,796 | 1,818 | 29,200 | -27 | 99% | 100% | 126% | ▼ | 98% | 91% | 105% | 98% | 108% |
20250401 | 1,837 | 1,850 | 1,800 | 1,806 | 13,800 | -12 | 99% | 98% | 47% | ▼▼ | 99% | 92% | 108% | 97% | 108% |
20250402 | 1,807 | 1,828 | 1,784 | 1,784 | 22,300 | -22 | 99% | 99% | 162% | ▼▼▼ | 101% | 100% | 113% | 96% | 106% |
20250403 | 1,730 | 1,770 | 1,720 | 1,751 | 32,500 | -33 | 98% | 101% | 146% | ▼▼▼▼ | 98% | 102% | 115% | 94% | 104% |
20250404 | 1,702 | 1,727 | 1,642 | 1,676 | 82,700 | -75 | 96% | 98% | 254% | ▼▼▼▼▼ | 101% | 109% | 118% | 90% | 100% |
20250408 | 1,649 | 1,678 | 1,620 | 1,658 | 79,200 | -18 | 99% | 101% | 96% | ▼▼▼▼▼▼ | 101% | 110% | 119% | 89% | 100% |
20250409 | 1,640 | 1,666 | 1,611 | 1,649 | 44,500 | -9 | 99% | 101% | 56% | ▼▼▼▼▼▼▼ | 98% | 103% | 111% | 88% | 100% |
20250410 | 1,764 | 1,764 | 1,700 | 1,727 | 26,400 | 78 | 105% | 98% | 59% | ▲ | 103% | 108% | 115% | 93% | 105% |
20250411 | 1,698 | 1,743 | 1,671 | 1,743 | 20,800 | 16 | 101% | 103% | 79% | ▲▲ | 101% | 104% | 110% | 94% | 106% |
20250414 | 1,779 | 1,810 | 1,766 | 1,804 | 32,000 | 61 | 103% | 101% | 154% | ▲▲▲ | 100% | 103% | 109% | 97% | 109% |
20250415 | 1,805 | 1,815 | 1,795 | 1,801 | 15,000 | -3 | 100% | 100% | 47% | ▼ | 100% | 102% | 109% | 97% | 109% |
20250416 | 1,811 | 1,822 | 1,798 | 1,815 | 16,100 | 14 | 101% | 100% | 107% | ▲ | 101% | 102% | 108% | 97% | 110% |
20250417 | 1,814 | 1,835 | 1,799 | 1,832 | 20,900 | 17 | 101% | 101% | 130% | ▲▲ | 101% | 101% | 107% | 98% | 111% |
20250418 | 1,841 | 1,860 | 1,825 | 1,858 | 21,500 | 26 | 101% | 101% | 103% | ▲▲▲ | 100% | 101% | 107% | 100% | 113% |
20250421 | 1,849 | 1,856 | 1,845 | 1,848 | 14,600 | -10 | 99% | 100% | 68% | ▼ | 100% | 104% | 106% | 99% | 112% |
20250422 | 1,855 | 1,878 | 1,845 | 1,850 | 28,200 | 2 | 100% | 100% | 193% | ▲ | 100% | 104% | 106% | 99% | 112% |
20250423 | 1,852 | 1,866 | 1,852 | 1,856 | 17,500 | 6 | 100% | 100% | 62% | ▲▲ | 100% | 105% | 106% | 100% | 113% |
20250424 | 1,857 | 1,881 | 1,853 | 1,860 | 15,600 | 4 | 100% | 100% | 89% | ▲▲▲ | 100% | 104% | 106% | 100% | 113% |
20250425 | 1,881 | 1,881 | 1,852 | 1,876 | 21,300 | 16 | 101% | 100% | 137% | ▲▲▲▲ | 102% | 102% | 106% | 100% | 114% |
20250428 | 1,881 | 1,930 | 1,873 | 1,928 | 33,900 | 52 | 103% | 102% | 159% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 117% |
20250430 | 1,931 | 1,939 | 1,916 | 1,923 | 18,100 | -5 | 100% | 100% | 53% | ▼ | 101% | 100% | 103% | 100% | 117% |
20250501 | 1,936 | 1,961 | 1,910 | 1,953 | 37,600 | 30 | 102% | 101% | 208% | ▲ | 99% | 100% | 103% | 100% | 118% |
20250502 | 1,942 | 1,961 | 1,920 | 1,927 | 27,900 | -26 | 99% | 99% | 74% | ▼ | 99% | 101% | 104% | 99% | 117% |
20250507 | 1,939 | 1,939 | 1,908 | 1,926 | 13,100 | -1 | 100% | 99% | 47% | ▼▼ | 99% | 102% | 105% | 99% | 117% |
20250508 | 1,934 | 1,938 | 1,915 | 1,921 | 10,900 | -5 | 100% | 99% | 83% | ▼▼▼ | 101% | 102% | 105% | 98% | 116% |
20250509 | 1,922 | 1,941 | 1,921 | 1,935 | 27,100 | 14 | 101% | 101% | 249% | ▲ | 100% | 100% | 104% | 99% | 117% |
20250512 | 1,942 | 1,959 | 1,939 | 1,946 | 20,100 | 11 | 101% | 100% | 74% | ▲▲ | 101% | 101% | 104% | 100% | 113% |
20250513 | 1,946 | 1,958 | 1,930 | 1,957 | 12,900 | 11 | 101% | 101% | 64% | ▲▲▲ | 101% | 101% | 103% | 100% | 112% |
20250514 | 1,955 | 1,968 | 1,942 | 1,966 | 21,700 | 9 | 100% | 101% | 168% | ▲▲▲▲ | 99% | 100% | 104% | 100% | 109% |
20250515 | 1,951 | 1,965 | 1,936 | 1,937 | 15,600 | -29 | 99% | 99% | 72% | ▼ | 100% | 100% | 104% | 99% | 108% |
20250516 | 1,940 | 1,941 | 1,920 | 1,931 | 13,900 | -6 | 100% | 100% | 89% | ▼▼ | 102% | 101% | 105% | 98% | 106% |
20250519 | 1,931 | 1,970 | 1,931 | 1,970 | 21,000 | 39 | 102% | 102% | 151% | ▲ | 99% | 101% | 103% | 100% | 108% |
20250520 | 1,970 | 1,972 | 1,950 | 1,951 | 9,800 | -19 | 99% | 99% | 47% | ▼ | 100% | 102% | 104% | 99% | 106% |
20250521 | 1,950 | 1,966 | 1,941 | 1,942 | 10,000 | -9 | 100% | 100% | 102% | ▼▼ | 101% | 103% | 105% | 99% | 105% |
20250522 | 1,930 | 1,949 | 1,927 | 1,949 | 9,100 | 7 | 100% | 101% | 91% | ▲ | 100% | 102% | 104% | 99% | 105% |
20250523 | 1,946 | 1,958 | 1,938 | 1,942 | 13,300 | -7 | 100% | 100% | 146% | ▼ | 101% | 102% | 0% | 99% | 105% |
20250526 | 1,958 | 1,986 | 1,949 | 1,985 | 22,000 | 43 | 102% | 101% | 165% | ▲ | 99% | 101% | 0% | 100% | 107% |
20250527 | 1,993 | 1,999 | 1,980 | 1,981 | 10,300 | -4 | 100% | 99% | 47% | ▼ | 100% | 102% | 0% | 100% | 106% |
20250528 | 1,985 | 1,990 | 1,964 | 1,977 | 11,000 | -4 | 100% | 100% | 107% | ▼▼ | 100% | 102% | 0% | 100% | 103% |
20250529 | 1,983 | 2,000 | 1,977 | 1,984 | 16,700 | 7 | 100% | 100% | 152% | ▲ | 101% | 102% | 0% | 100% | 103% |
20250530 | 1,975 | 1,998 | 1,974 | 1,995 | 21,200 | 11 | 101% | 101% | 127% | ▲▲ | 101% | 101% | 0% | 100% | 104% |
20250602 | 1,997 | 2,035 | 1,996 | 2,009 | 27,300 | 14 | 101% | 101% | 129% | ▲▲▲ | 100% | 100% | 0% | 100% | 105% |
20250603 | 2,019 | 2,030 | 2,007 | 2,023 | 16,100 | 14 | 101% | 100% | 59% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 105% |
20250604 | 2,025 | 2,031 | 2,015 | 2,017 | 10,800 | -6 | 100% | 100% | 67% | ▼ | 100% | 0% | 0% | 100% | 105% |
20250605 | 2,020 | 2,030 | 2,020 | 2,020 | 8,200 | 3 | 100% | 100% | 76% | ▲ | 100% | 0% | 0% | 100% | 105% |
20250606 | 2,020 | 2,023 | 2,008 | 2,020 | 10,700 | 0 | 100% | 100% | 130% | -- | % | % | % | 100% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 65,400 | 0 | 21,700 | 0 | 43,700 |
2025-05-23 | 0 | 67,000 | 0 | 21,700 | 0 | 45,300 |
2025-05-16 | 0 | 68,800 | 0 | 23,000 | 0 | 45,800 |
2025-05-09 | 0 | 70,200 | 0 | 23,100 | 0 | 47,100 |
2025-05-02 | 0 | 69,400 | 0 | 23,300 | 0 | 46,100 |
2025-04-25 | 0 | 63,400 | 0 | 24,500 | 0 | 38,900 |
2025-04-18 | 0 | 64,400 | 0 | 24,500 | 0 | 39,900 |
2025-04-11 | 0 | 68,900 | 0 | 25,800 | 0 | 43,100 |
2025-04-04 | 0 | 79,600 | 0 | 29,200 | 0 | 50,400 |
2025-03-28 | 0 | 76,600 | 0 | 30,800 | 0 | 45,800 |
2025-03-21 | 0 | 79,100 | 0 | 32,600 | 0 | 46,500 |
2025-03-14 | 0 | 72,400 | 0 | 35,900 | 0 | 36,500 |
2025-03-07 | 0 | 78,300 | 0 | 36,800 | 0 | 41,500 |
2025-02-28 | 0 | 62,000 | 0 | 28,700 | 0 | 33,300 |
2025-02-21 | 300 | 54,900 | 300 | 28,400 | 0 | 26,500 |
2025-02-14 | 0 | 62,300 | 0 | 34,500 | 0 | 27,800 |
2025-02-07 | 300 | 71,100 | 300 | 41,100 | 0 | 30,000 |
2025-01-31 | 600 | 91,300 | 600 | 43,900 | 0 | 47,400 |
2025-01-24 | 300 | 91,000 | 300 | 46,000 | 0 | 45,000 |
2025-01-17 | 0 | 111,500 | 0 | 53,200 | 0 | 58,300 |
2025-01-10 | 0 | 129,400 | 0 | 62,200 | 0 | 67,200 |
2024-12-27 | 0 | 118,600 | 0 | 58,700 | 0 | 59,900 |
2024-12-20 | 0 | 131,000 | 0 | 62,900 | 0 | 68,100 |
2024-12-13 | 0 | 141,100 | 0 | 64,500 | 0 | 76,600 |
2024-12-06 | 0 | 151,800 | 0 | 65,400 | 0 | 86,400 |
2024-11-29 | 700 | 154,500 | 700 | 67,800 | 0 | 86,700 |
2024-11-22 | 800 | 182,200 | 800 | 64,800 | 0 | 117,400 |
2024-11-15 | 800 | 231,300 | 800 | 93,100 | 0 | 138,200 |
2024-11-08 | 100 | 299,400 | 100 | 119,900 | 0 | 179,500 |
2024-11-01 | 2,700 | 290,200 | 2,700 | 123,900 | 0 | 166,300 |
2024-10-25 | 0 | 229,700 | 0 | 134,300 | 0 | 95,400 |
2024-10-18 | 0 | 229,900 | 0 | 132,400 | 0 | 97,500 |
2024-10-11 | 300 | 242,700 | 300 | 137,400 | 0 | 105,300 |
2024-10-04 | 0 | 239,600 | 0 | 138,600 | 0 | 101,000 |
2024-09-27 | 0 | 230,400 | 0 | 133,800 | 0 | 96,600 |
2024-09-20 | 0 | 232,200 | 0 | 135,200 | 0 | 97,000 |
2024-09-13 | 0 | 227,300 | 0 | 131,000 | 0 | 96,300 |
2024-09-06 | 0 | 229,600 | 0 | 131,600 | 0 | 98,000 |
2024-08-30 | 0 | 233,100 | 0 | 126,300 | 0 | 106,800 |
2024-08-23 | 0 | 229,300 | 0 | 121,600 | 0 | 107,700 |
2024-08-16 | 0 | 207,600 | 0 | 110,000 | 0 | 97,600 |
2024-08-09 | 0 | 179,400 | 0 | 91,800 | 0 | 87,600 |
2024-08-02 | 100 | 228,600 | 100 | 112,300 | 0 | 116,300 |
2024-07-26 | 0 | 260,200 | 0 | 131,200 | 0 | 129,000 |
2024-07-19 | 0 | 264,500 | 0 | 133,800 | 0 | 130,700 |
2024-07-12 | 1,400 | 224,900 | 1,400 | 113,700 | 0 | 111,200 |
2024-07-05 | 0 | 198,000 | 0 | 106,100 | 0 | 91,900 |
2024-06-28 | 0 | 211,600 | 0 | 101,100 | 0 | 110,500 |
2024-06-21 | 0 | 175,700 | 0 | 91,200 | 0 | 84,500 |
2024-06-14 | 0 | 118,800 | 0 | 85,200 | 0 | 33,600 |
2024-06-07 | 0 | 120,300 | 0 | 85,400 | 0 | 34,900 |
2024-05-31 | 0 | 107,600 | 0 | 77,600 | 0 | 30,000 |
2024-05-24 | 0 | 103,200 | 0 | 77,600 | 0 | 25,600 |
2024-05-17 | 0 | 110,400 | 0 | 76,700 | 0 | 33,700 |
2024-05-10 | 0 | 109,400 | 0 | 75,900 | 0 | 33,500 |
2024-05-02 | 0 | 105,900 | 0 | 75,700 | 0 | 30,200 |
2024-04-26 | 0 | 114,000 | 0 | 80,000 | 0 | 34,000 |
2024-04-19 | 0 | 112,800 | 0 | 81,100 | 0 | 31,700 |
2024-04-12 | 0 | 114,900 | 0 | 79,700 | 0 | 35,200 |
2024-04-05 | 0 | 115,900 | 0 | 83,800 | 0 | 32,100 |
2024-03-29 | 0 | 113,800 | 0 | 81,100 | 0 | 32,700 |
2024-03-22 | 0 | 121,600 | 0 | 85,200 | 0 | 36,400 |
2024-03-15 | 0 | 130,800 | 0 | 93,300 | 0 | 37,500 |
2024-03-08 | 0 | 138,500 | 0 | 99,300 | 0 | 39,200 |
2024-03-01 | 0 | 136,900 | 0 | 96,300 | 0 | 40,600 |
2024-02-22 | 0 | 142,100 | 0 | 95,700 | 0 | 46,400 |
2024-02-16 | 0 | 145,800 | 0 | 102,100 | 0 | 43,700 |
2024-02-09 | 0 | 140,900 | 0 | 97,600 | 0 | 43,300 |
2024-02-02 | 0 | 147,300 | 0 | 98,700 | 0 | 48,600 |
2024-01-26 | 0 | 163,500 | 0 | 110,800 | 0 | 52,700 |
2024-01-19 | 0 | 173,600 | 0 | 116,300 | 0 | 57,300 |
2024-01-12 | 400 | 174,200 | 400 | 119,700 | 0 | 54,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-07 | モルガン・スタンレーMUFG証券株式会社 | 33,600 | 0.47% | ▼ | -4,300 | 1,684 | 1,709 | 1,670 | 1,677 | 41,900 |
2025-03-04 | モルガン・スタンレーMUFG証券株式会社 | 37,900 | 0.54% | ▲ | 1,702 | 1,711 | 1,662 | 1,690 | 106,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3562 | 1 | 株式会社No.1 | 2025-06-07 15:27:49 |
3562 | 2 | 株主還元・配当 |株式情報|IR情報|株式会社No.1 | 2024-06-19 12:05:00 |
3562 | 2 | 株式の状況|株式情報|IR情報|株式会社No.1 | 2024-06-19 12:04:58 |
3562 | 2 | 株式基本情報|株式情報|IR情報|株式会社No.1 | 2024-06-19 12:04:57 |
3562 | 2 | アナリストレポート|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:55 |
3562 | 2 | 内部統制報告書|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:54 |
3562 | 2 | 株主総会|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:52 |
3562 | 2 | 有価証券報告書|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:51 |
3562 | 2 | 決算資料|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:50 |
3562 | 2 | 決算短信|IRライブラリ|IR情報|株式会社No.1 | 2024-06-19 12:04:49 |