| 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 | 1,030 | 1,032 | 1,015 | 1,025 | 4,200 | -7 | 99% | 100% | 76% | ▼ | 100% | 101% | 103% | 99% | 104% |
| 20250311 | 1,025 | 1,025 | 1,017 | 1,022 | 1,400 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 103% | 99% | 103% |
| 20250312 | 1,022 | 1,028 | 1,022 | 1,022 | 1,800 | 0 | 100% | 100% | 129% | -- | 100% | 101% | 97% | 99% | 103% |
| 20250313 | 1,023 | 1,029 | 1,022 | 1,028 | 2,300 | 6 | 101% | 100% | 128% | ▲ | 100% | 102% | 92% | 100% | 104% |
| 20250314 | 1,031 | 1,031 | 1,022 | 1,026 | 1,200 | -2 | 100% | 100% | 52% | ▼ | 100% | 102% | 91% | 99% | 104% |
| 20250317 | 1,032 | 1,038 | 1,029 | 1,032 | 8,400 | 6 | 101% | 100% | 700% | ▲ | 100% | 103% | 89% | 100% | 104% |
| 20250318 | 1,027 | 1,034 | 1,027 | 1,028 | 2,600 | -4 | 100% | 100% | 31% | ▼ | 100% | 102% | 87% | 100% | 104% |
| 20250319 | 1,037 | 1,041 | 1,026 | 1,038 | 7,600 | 10 | 101% | 100% | 292% | ▲ | 100% | 101% | 88% | 100% | 105% |
| 20250321 | 1,044 | 1,048 | 1,039 | 1,048 | 5,800 | 10 | 101% | 100% | 76% | ▲▲ | 100% | 101% | 87% | 100% | 106% |
| 20250324 | 1,048 | 1,053 | 1,048 | 1,053 | 5,200 | 5 | 100% | 100% | 90% | ▲▲▲ | 100% | 94% | 87% | 100% | 106% |
| 20250325 | 1,055 | 1,058 | 1,053 | 1,056 | 5,900 | 3 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 90% | 87% | 100% | 106% |
| 20250326 | 1,053 | 1,063 | 1,053 | 1,055 | 9,300 | -1 | 100% | 100% | 158% | ▼ | 100% | 89% | 87% | 100% | 106% |
| 20250327 | 1,055 | 1,067 | 1,052 | 1,055 | 12,600 | 0 | 100% | 100% | 135% | -- | 99% | 91% | 91% | 100% | 105% |
| 20250328 | 1,005 | 1,010 | 965 | 990 | 18,100 | -65 | 94% | 99% | 144% | ▼ | 98% | 94% | 97% | 94% | 100% |
| 20250331 | 965 | 981 | 941 | 949 | 8,700 | -41 | 96% | 98% | 48% | ▼▼ | 100% | 87% | 99% | 90% | 100% |
| 20250401 | 946 | 946 | 931 | 944 | 3,600 | -5 | 99% | 100% | 41% | ▼▼▼ | 97% | 90% | 100% | 89% | 100% |
| 20250402 | 934 | 935 | 910 | 910 | 7,100 | -34 | 96% | 97% | 197% | ▼▼▼▼ | 100% | 95% | 104% | 86% | 100% |
| 20250403 | 900 | 903 | 890 | 903 | 5,000 | -7 | 99% | 100% | 70% | ▼▼▼▼▼ | 95% | 102% | 109% | 86% | 100% |
| 20250404 | 858 | 858 | 802 | 819 | 12,500 | -84 | 91% | 95% | 250% | ▼▼▼▼▼▼ | 97% | 107% | 112% | 78% | 100% |
| 20250408 | 835 | 835 | 802 | 810 | 6,000 | -9 | 99% | 97% | 48% | ▼▼▼▼▼▼▼ | 103% | 109% | 116% | 77% | 100% |
| 20250409 | 822 | 862 | 812 | 843 | 3,400 | 33 | 104% | 103% | 57% | ▲ | 102% | 107% | 114% | 80% | 104% |
| 20250410 | 841 | 867 | 835 | 859 | 2,400 | 16 | 102% | 102% | 71% | ▲▲ | 104% | 106% | 113% | 81% | 106% |
| 20250411 | 844 | 879 | 844 | 879 | 2,300 | 20 | 102% | 104% | 96% | ▲▲▲ | 101% | 104% | 109% | 83% | 109% |
| 20250414 | 878 | 899 | 868 | 891 | 3,400 | 12 | 101% | 101% | 148% | ▲▲▲▲ | 102% | 104% | 109% | 84% | 110% |
| 20250415 | 880 | 930 | 880 | 900 | 2,400 | 9 | 101% | 102% | 71% | ▲▲▲▲▲ | 99% | 101% | 106% | 85% | 111% |
| 20250416 | 900 | 925 | 892 | 894 | 3,100 | -6 | 99% | 99% | 129% | ▼ | 100% | 102% | 107% | 85% | 110% |
| 20250417 | 893 | 894 | 893 | 894 | 400 | 0 | 100% | 100% | 13% | -- | 102% | 101% | 107% | 85% | 110% |
| 20250418 | 898 | 915 | 898 | 915 | 1,100 | 21 | 102% | 102% | 275% | ▲ | 99% | 98% | 104% | 87% | 113% |
| 20250421 | 920 | 920 | 910 | 910 | 1,300 | -5 | 99% | 99% | 118% | ▼ | 100% | 103% | 103% | 86% | 112% |
| 20250422 | 910 | 955 | 891 | 908 | 24,500 | -2 | 100% | 100% | 1885% | ▼▼ | 99% | 104% | 101% | 86% | 112% |
| 20250423 | 906 | 910 | 901 | 901 | 1,800 | -7 | 99% | 99% | 7% | ▼▼▼ | 99% | 103% | 101% | 85% | 111% |
| 20250424 | 910 | 921 | 903 | 903 | 1,100 | 2 | 100% | 99% | 61% | ▲ | 100% | 102% | 101% | 86% | 111% |
| 20250425 | 905 | 907 | 901 | 901 | 1,900 | -2 | 100% | 100% | 173% | ▼ | 102% | 103% | 100% | 91% | 111% |
| 20250428 | 916 | 947 | 901 | 935 | 41,400 | 34 | 104% | 102% | 2179% | ▲ | 101% | 103% | 99% | 99% | 115% |
| 20250430 | 928 | 940 | 928 | 938 | 4,000 | 3 | 100% | 101% | 10% | ▲▲ | 99% | 103% | 99% | 99% | 116% |
| 20250501 | 928 | 975 | 913 | 919 | 65,900 | -19 | 98% | 99% | 1648% | ▼ | 101% | 103% | 100% | 98% | 113% |
| 20250502 | 914 | 935 | 914 | 920 | 1,200 | 1 | 100% | 101% | 2% | ▲ | 100% | 98% | 97% | 98% | 114% |
| 20250507 | 940 | 950 | 938 | 940 | 7,700 | 20 | 102% | 100% | 642% | ▲▲ | 102% | 97% | 97% | 100% | 116% |
| 20250508 | 940 | 957 | 940 | 957 | 4,000 | 17 | 102% | 102% | 52% | ▲▲▲ | 98% | 94% | 95% | 100% | 118% |
| 20250509 | 964 | 1,029 | 940 | 940 | 30,900 | -17 | 98% | 98% | 773% | ▼ | 99% | 98% | 98% | 98% | 112% |
| 20250512 | 925 | 925 | 911 | 917 | 5,700 | -23 | 98% | 99% | 18% | ▼▼ | 99% | 99% | 99% | 96% | 107% |
| 20250513 | 917 | 923 | 910 | 910 | 2,000 | -7 | 99% | 99% | 35% | ▼▼▼ | 99% | 98% | 98% | 95% | 104% |
| 20250514 | 920 | 920 | 907 | 908 | 2,000 | -2 | 100% | 99% | 100% | ▼▼▼▼ | 100% | 101% | 99% | 95% | 102% |
| 20250515 | 907 | 908 | 900 | 908 | 3,700 | 0 | 100% | 100% | 185% | -- | 100% | 101% | 99% | 95% | 102% |
| 20250516 | 908 | 910 | 903 | 906 | 3,400 | -2 | 100% | 100% | 92% | ▼ | 100% | 101% | 99% | 95% | 101% |
| 20250519 | 909 | 914 | 906 | 906 | 1,500 | 0 | 100% | 100% | 44% | -- | 99% | 100% | 98% | 95% | 101% |
| 20250520 | 914 | 917 | 905 | 906 | 4,100 | 0 | 100% | 99% | 273% | -- | 100% | 99% | 96% | 95% | 101% |
| 20250521 | 918 | 918 | 907 | 916 | 4,100 | 10 | 101% | 100% | 100% | ▲ | 101% | 100% | 97% | 96% | 102% |
| 20250522 | 905 | 916 | 905 | 916 | 2,800 | 0 | 100% | 101% | 68% | -- | 100% | 99% | 96% | 96% | 102% |
| 20250523 | 916 | 916 | 907 | 914 | 800 | -2 | 100% | 100% | 29% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20250526 | 915 | 915 | 905 | 906 | 1,700 | -8 | 99% | 99% | 213% | ▼▼ | 100% | 99% | 0% | 95% | 101% |
| 20250527 | 906 | 907 | 904 | 904 | 700 | -2 | 100% | 100% | 41% | ▼▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20250528 | 904 | 905 | 904 | 904 | 1,400 | 0 | 100% | 100% | 200% | -- | 99% | 100% | 0% | 94% | 100% |
| 20250529 | 902 | 965 | 897 | 897 | 44,900 | -7 | 99% | 99% | 3207% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20250530 | 897 | 901 | 895 | 901 | 1,300 | 4 | 100% | 100% | 3% | ▲ | 100% | 99% | 0% | 94% | 100% |
| 20250602 | 895 | 899 | 895 | 899 | 1,400 | -2 | 100% | 100% | 108% | ▼ | 100% | 98% | 0% | 94% | 100% |
| 20250603 | 897 | 899 | 896 | 899 | 800 | 0 | 100% | 100% | 57% | -- | 98% | 0% | 0% | 94% | 100% |
| 20250604 | 898 | 898 | 880 | 881 | 8,500 | -18 | 98% | 98% | 1063% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20250605 | 881 | 887 | 878 | 880 | 2,800 | -1 | 100% | 100% | 33% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250606 | 880 | 888 | 880 | 882 | 2,500 | 2 | 100% | 100% | 89% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 16,200 | 0 | 7,500 | 0 | 8,700 |
| 2025-05-23 | 0 | 15,700 | 0 | 7,400 | 0 | 8,300 |
| 2025-05-16 | 0 | 15,800 | 0 | 7,300 | 0 | 8,500 |
| 2025-05-09 | 0 | 17,800 | 0 | 9,300 | 0 | 8,500 |
| 2025-05-02 | 0 | 18,300 | 0 | 9,400 | 0 | 8,900 |
| 2025-04-25 | 0 | 15,000 | 0 | 8,800 | 0 | 6,200 |
| 2025-04-18 | 0 | 15,500 | 0 | 8,900 | 0 | 6,600 |
| 2025-04-11 | 0 | 15,900 | 0 | 8,600 | 0 | 7,300 |
| 2025-04-04 | 0 | 17,100 | 0 | 7,700 | 0 | 9,400 |
| 2025-03-28 | 0 | 16,600 | 0 | 6,800 | 0 | 9,800 |
| 2025-03-21 | 0 | 16,000 | 0 | 7,400 | 0 | 8,600 |
| 2025-03-14 | 0 | 18,600 | 0 | 8,800 | 0 | 9,800 |
| 2025-03-07 | 0 | 19,100 | 0 | 9,200 | 0 | 9,900 |
| 2025-02-28 | 0 | 23,100 | 0 | 9,700 | 0 | 13,400 |
| 2025-02-21 | 0 | 27,200 | 0 | 11,900 | 0 | 15,300 |
| 2025-02-14 | 0 | 29,300 | 0 | 12,300 | 0 | 17,000 |
| 2025-02-07 | 0 | 29,200 | 0 | 14,200 | 0 | 15,000 |
| 2025-01-31 | 0 | 29,700 | 0 | 13,000 | 0 | 16,700 |
| 2025-01-24 | 200 | 28,400 | 200 | 12,700 | 0 | 15,700 |
| 2025-01-17 | 0 | 29,200 | 0 | 11,800 | 0 | 17,400 |
| 2025-01-10 | 0 | 26,300 | 0 | 11,800 | 0 | 14,500 |
| 2024-12-27 | 0 | 29,800 | 0 | 17,700 | 0 | 12,100 |
| 2024-12-20 | 0 | 32,300 | 0 | 20,200 | 0 | 12,100 |
| 2024-12-13 | 0 | 31,900 | 0 | 18,100 | 0 | 13,800 |
| 2024-12-06 | 0 | 31,700 | 0 | 18,100 | 0 | 13,600 |
| 2024-11-29 | 0 | 34,700 | 0 | 18,100 | 0 | 16,600 |
| 2024-11-22 | 0 | 34,400 | 0 | 18,000 | 0 | 16,400 |
| 2024-11-15 | 0 | 36,000 | 0 | 19,000 | 0 | 17,000 |
| 2024-11-08 | 0 | 36,800 | 0 | 19,500 | 0 | 17,300 |
| 2024-11-01 | 0 | 39,900 | 0 | 20,700 | 0 | 19,200 |
| 2024-10-25 | 0 | 35,600 | 0 | 17,000 | 0 | 18,600 |
| 2024-10-18 | 0 | 34,700 | 0 | 16,400 | 0 | 18,300 |
| 2024-10-11 | 0 | 38,500 | 0 | 18,200 | 0 | 20,300 |
| 2024-10-04 | 0 | 37,800 | 0 | 18,300 | 0 | 19,500 |
| 2024-09-27 | 0 | 39,700 | 0 | 18,000 | 0 | 21,700 |
| 2024-09-20 | 0 | 41,600 | 0 | 17,800 | 0 | 23,800 |
| 2024-09-13 | 3,900 | 13,700 | 3,900 | 9,200 | 0 | 4,500 |
| 2024-09-06 | 0 | 13,200 | 0 | 9,100 | 0 | 4,100 |
| 2024-08-30 | 0 | 14,300 | 0 | 9,600 | 0 | 4,700 |
| 2024-08-23 | 300 | 13,100 | 300 | 9,300 | 0 | 3,800 |
| 2024-08-16 | 0 | 12,300 | 0 | 10,000 | 0 | 2,300 |
| 2024-08-09 | 0 | 12,800 | 0 | 10,700 | 0 | 2,100 |
| 2024-08-02 | 0 | 16,500 | 0 | 10,800 | 0 | 5,700 |
| 2024-07-26 | 0 | 15,500 | 0 | 10,500 | 0 | 5,000 |
| 2024-07-19 | 0 | 17,400 | 0 | 12,000 | 0 | 5,400 |
| 2024-07-12 | 0 | 16,200 | 0 | 10,800 | 0 | 5,400 |
| 2024-07-05 | 0 | 15,500 | 0 | 10,000 | 0 | 5,500 |
| 2024-06-28 | 0 | 14,800 | 0 | 9,300 | 0 | 5,500 |
| 2024-06-21 | 0 | 15,300 | 0 | 9,600 | 0 | 5,700 |
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 |
|---|---|---|---|
| 3577 | 1 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2025-06-06 14:22:50 |
| 3577 | 2 | 電子公告 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 22:03:44 |
| 3577 | 2 | 財務情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:38 |
| 3577 | 2 | その他の情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:37 |
| 3577 | 2 | 株式情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:33 |
| 3577 | 3 | 株式情報 | 染色加工、テキスタイル販売、縫製品販売、濃度制御装置の東海染工株式会社 | 2024-06-26 16:48:35 |