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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 2,520 | 2,535 | 2,483 | 2,487 | 191,000 | -46 | 98% | 99% | 120% | ▼▼ | 103% | 103% | 106% | 98% | 130% |
20241219 | 2,460 | 2,538 | 2,459 | 2,531 | 203,700 | 44 | 102% | 103% | 107% | ▲ | 99% | 101% | 103% | 99% | 132% |
20241220 | 2,533 | 2,548 | 2,512 | 2,512 | 159,300 | -19 | 99% | 99% | 78% | ▼ | 100% | 102% | 104% | 99% | 131% |
20241223 | 2,511 | 2,524 | 2,491 | 2,510 | 140,500 | -2 | 100% | 100% | 88% | ▼▼ | 101% | 101% | 101% | 99% | 131% |
20241224 | 2,523 | 2,546 | 2,515 | 2,544 | 130,000 | 34 | 101% | 101% | 93% | ▲ | 98% | 98% | 99% | 100% | 132% |
20241225 | 2,560 | 2,566 | 2,483 | 2,507 | 127,900 | -37 | 99% | 98% | 98% | ▼ | 102% | 98% | 99% | 99% | 130% |
20241226 | 2,520 | 2,562 | 2,507 | 2,562 | 162,600 | 55 | 102% | 102% | 127% | ▲ | 100% | 97% | 99% | 100% | 117% |
20241227 | 2,534 | 2,556 | 2,509 | 2,540 | 199,100 | -22 | 99% | 100% | 122% | ▼ | 99% | 103% | 100% | 99% | 113% |
20241230 | 2,540 | 2,543 | 2,489 | 2,517 | 133,200 | -23 | 99% | 99% | 67% | ▼▼ | 98% | 104% | 101% | 98% | 109% |
20250106 | 2,509 | 2,514 | 2,440 | 2,448 | 183,300 | -69 | 97% | 98% | 138% | ▼▼▼ | 100% | 106% | 103% | 96% | 104% |
20250107 | 2,465 | 2,505 | 2,462 | 2,462 | 218,800 | 14 | 101% | 100% | 119% | ▲ | 100% | 104% | 103% | 96% | 103% |
20250108 | 2,461 | 2,471 | 2,422 | 2,454 | 266,500 | -8 | 100% | 100% | 122% | ▼ | 96% | 93% | 94% | 96% | 101% |
20250109 | 2,704 | 2,723 | 2,581 | 2,605 | 1,149,500 | 151 | 106% | 96% | 431% | ▲ | 101% | 97% | 98% | 100% | 106% |
20250110 | 2,589 | 2,625 | 2,556 | 2,608 | 400,000 | 3 | 100% | 101% | 35% | ▲▲ | 98% | 94% | 97% | 100% | 107% |
20250114 | 2,608 | 2,608 | 2,535 | 2,554 | 208,000 | -54 | 98% | 98% | 52% | ▼ | 99% | 97% | 100% | 98% | 104% |
20250115 | 2,551 | 2,574 | 2,516 | 2,524 | 145,900 | -30 | 99% | 99% | 70% | ▼▼ | 99% | 99% | 101% | 97% | 103% |
20250116 | 2,516 | 2,559 | 2,503 | 2,503 | 155,600 | -21 | 99% | 99% | 107% | ▼▼▼ | 99% | 100% | 100% | 96% | 102% |
20250117 | 2,491 | 2,491 | 2,419 | 2,454 | 165,200 | -49 | 98% | 99% | 106% | ▼▼▼▼ | 99% | 100% | 99% | 94% | 100% |
20250120 | 2,475 | 2,475 | 2,441 | 2,445 | 112,700 | -9 | 100% | 99% | 68% | ▼▼▼▼▼ | 100% | 101% | 99% | 94% | 100% |
20250121 | 2,475 | 2,484 | 2,446 | 2,473 | 103,900 | 28 | 101% | 100% | 92% | ▲ | 100% | 102% | 99% | 95% | 101% |
20250122 | 2,473 | 2,494 | 2,467 | 2,481 | 124,200 | 8 | 100% | 100% | 120% | ▲▲ | 101% | 102% | 99% | 95% | 101% |
20250123 | 2,471 | 2,499 | 2,451 | 2,484 | 133,600 | 3 | 100% | 101% | 108% | ▲▲▲ | 99% | 102% | 97% | 95% | 102% |
20250124 | 2,500 | 2,514 | 2,480 | 2,480 | 115,000 | -4 | 100% | 99% | 86% | ▼ | 99% | 101% | 95% | 95% | 101% |
20250127 | 2,515 | 2,525 | 2,497 | 2,501 | 94,900 | 21 | 101% | 99% | 83% | ▲ | 101% | 99% | 96% | 96% | 102% |
20250128 | 2,510 | 2,569 | 2,506 | 2,532 | 179,300 | 31 | 101% | 101% | 189% | ▲▲ | 100% | 97% | 95% | 97% | 104% |
20250129 | 2,529 | 2,533 | 2,505 | 2,520 | 123,200 | -12 | 100% | 100% | 69% | ▼ | 101% | 97% | 95% | 97% | 103% |
20250130 | 2,520 | 2,543 | 2,506 | 2,542 | 121,100 | 22 | 101% | 101% | 98% | ▲ | 98% | 97% | 98% | 97% | 104% |
20250131 | 2,525 | 2,525 | 2,479 | 2,485 | 161,800 | -57 | 98% | 98% | 134% | ▼ | 99% | 98% | 101% | 95% | 102% |
20250203 | 2,476 | 2,476 | 2,435 | 2,458 | 170,100 | -27 | 99% | 99% | 105% | ▼▼ | 98% | 97% | 101% | 94% | 101% |
20250204 | 2,496 | 2,501 | 2,447 | 2,456 | 147,400 | -2 | 100% | 98% | 87% | ▼▼▼ | 99% | 96% | 102% | 94% | 100% |
20250205 | 2,472 | 2,478 | 2,439 | 2,439 | 125,600 | -17 | 99% | 99% | 85% | ▼▼▼▼ | 99% | 98% | 103% | 94% | 100% |
20250206 | 2,450 | 2,464 | 2,429 | 2,434 | 145,700 | -5 | 100% | 99% | 116% | ▼▼▼▼▼ | 100% | 98% | 104% | 93% | 100% |
20250207 | 2,429 | 2,450 | 2,423 | 2,423 | 104,400 | -11 | 100% | 100% | 72% | ▼▼▼▼▼▼ | 99% | 100% | 105% | 93% | 100% |
20250210 | 2,401 | 2,411 | 2,365 | 2,379 | 155,000 | -44 | 98% | 99% | 148% | ▼▼▼▼▼▼▼ | 100% | 101% | 111% | 93% | 100% |
20250212 | 2,366 | 2,381 | 2,352 | 2,364 | 133,900 | -15 | 99% | 100% | 86% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 112% | 93% | 100% |
20250213 | 2,368 | 2,399 | 2,367 | 2,390 | 118,400 | 26 | 101% | 101% | 88% | ▲ | 99% | 99% | 111% | 94% | 101% |
20250214 | 2,390 | 2,390 | 2,369 | 2,369 | 104,500 | -21 | 99% | 99% | 88% | ▼ | 101% | 99% | 112% | 93% | 100% |
20250217 | 2,363 | 2,407 | 2,362 | 2,390 | 182,600 | 21 | 101% | 101% | 175% | ▲ | 100% | 99% | 110% | 94% | 101% |
20250218 | 2,393 | 2,412 | 2,368 | 2,400 | 127,800 | 10 | 100% | 100% | 70% | ▲▲ | 98% | 98% | 109% | 94% | 102% |
20250219 | 2,422 | 2,429 | 2,365 | 2,370 | 133,400 | -30 | 99% | 98% | 104% | ▼ | 99% | 100% | 112% | 93% | 100% |
20250220 | 2,349 | 2,362 | 2,322 | 2,330 | 284,700 | -40 | 98% | 99% | 213% | ▼▼ | 101% | 106% | 114% | 92% | 100% |
20250225 | 2,322 | 2,350 | 2,322 | 2,345 | 367,300 | 15 | 101% | 101% | 129% | ▲ | 101% | 106% | 113% | 92% | 101% |
20250226 | 2,345 | 2,370 | 2,324 | 2,362 | 490,500 | 17 | 101% | 101% | 134% | ▲▲ | 101% | 108% | 113% | 93% | 101% |
20250227 | 2,330 | 2,354 | 2,315 | 2,354 | 334,000 | -8 | 100% | 101% | 68% | ▼ | 100% | 108% | 113% | 93% | 101% |
20250228 | 2,338 | 2,367 | 2,297 | 2,338 | 241,900 | -16 | 99% | 100% | 72% | ▼▼ | 104% | 106% | 111% | 92% | 100% |
20250303 | 2,370 | 2,468 | 2,370 | 2,467 | 185,600 | 129 | 106% | 104% | 77% | ▲ | 100% | 101% | 0% | 97% | 106% |
20250304 | 2,492 | 2,493 | 2,450 | 2,491 | 167,800 | 24 | 101% | 100% | 90% | ▲▲ | 100% | 96% | 0% | 100% | 107% |
20250305 | 2,520 | 2,566 | 2,514 | 2,526 | 179,800 | 35 | 101% | 100% | 107% | ▲▲▲ | 97% | 103% | 0% | 100% | 108% |
20250306 | 2,542 | 2,545 | 2,469 | 2,478 | 139,500 | -48 | 98% | 97% | 78% | ▼ | 101% | 106% | 0% | 98% | 106% |
20250307 | 2,477 | 2,541 | 2,471 | 2,507 | 276,800 | 29 | 101% | 101% | 198% | ▲ | 96% | 106% | 0% | 99% | 108% |
20250310 | 2,501 | 2,501 | 2,390 | 2,392 | 174,700 | -115 | 95% | 96% | 63% | ▼ | 101% | 111% | 0% | 95% | 103% |
20250311 | 2,389 | 2,413 | 2,332 | 2,409 | 237,200 | 17 | 101% | 101% | 136% | ▲ | 104% | 105% | 0% | 95% | 103% |
20250312 | 2,509 | 2,648 | 2,499 | 2,613 | 557,800 | 204 | 108% | 104% | 235% | ▲▲ | 100% | 0% | 0% | 100% | 112% |
20250313 | 2,626 | 2,635 | 2,594 | 2,621 | 238,200 | 8 | 100% | 100% | 43% | ▲▲▲ | 101% | 0% | 0% | 100% | 112% |
20250314 | 2,614 | 2,653 | 2,596 | 2,642 | 130,800 | 21 | 101% | 101% | 55% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 113% |
20250317 | 2,630 | 2,641 | 2,608 | 2,623 | 82,300 | -19 | 99% | 100% | 63% | ▼ | % | % | % | 99% | 113% |
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 |
---|---|---|---|---|---|---|
2025-03-07 | 62,500 | 88,700 | 14,000 | 38,500 | 48,500 | 50,200 |
2025-02-28 | 70,200 | 105,800 | 18,500 | 45,300 | 51,700 | 60,500 |
2025-02-21 | 622,900 | 131,500 | 559,000 | 52,600 | 63,900 | 78,900 |
2025-02-14 | 306,400 | 126,700 | 249,700 | 52,300 | 56,700 | 74,400 |
2025-02-07 | 209,800 | 119,500 | 152,000 | 50,600 | 57,800 | 68,900 |
2025-01-31 | 149,200 | 116,700 | 87,400 | 48,900 | 61,800 | 67,800 |
2025-01-24 | 121,000 | 121,400 | 55,200 | 45,400 | 65,800 | 76,000 |
2025-01-17 | 129,100 | 122,100 | 39,100 | 43,200 | 90,000 | 78,900 |
2025-01-10 | 149,000 | 115,600 | 32,600 | 44,400 | 116,400 | 71,200 |
2024-12-27 | 135,200 | 84,000 | 17,500 | 36,600 | 117,700 | 47,400 |
2024-12-20 | 149,100 | 97,600 | 20,600 | 42,500 | 128,500 | 55,100 |
2024-12-13 | 164,400 | 134,600 | 21,100 | 43,900 | 143,300 | 90,700 |
2024-12-06 | 151,900 | 149,900 | 21,400 | 48,900 | 130,500 | 101,000 |
2024-11-29 | 109,700 | 160,800 | 19,500 | 52,700 | 90,200 | 108,100 |
2024-11-22 | 9,400 | 113,500 | 6,800 | 50,900 | 2,600 | 62,600 |
2024-11-15 | 10,800 | 104,100 | 6,800 | 46,100 | 4,000 | 58,000 |
2024-11-08 | 10,300 | 116,500 | 6,800 | 56,400 | 3,500 | 60,100 |
2024-11-01 | 9,600 | 107,900 | 6,800 | 47,800 | 2,800 | 60,100 |
2024-10-25 | 10,100 | 97,700 | 6,800 | 44,300 | 3,300 | 53,400 |
2024-10-18 | 23,100 | 92,100 | 7,900 | 46,200 | 15,200 | 45,900 |
2024-10-11 | 26,900 | 91,900 | 8,000 | 46,700 | 18,900 | 45,200 |
2024-10-04 | 32,600 | 97,300 | 8,700 | 44,500 | 23,900 | 52,800 |
2024-09-27 | 12,500 | 105,900 | 7,400 | 43,400 | 5,100 | 62,500 |
2024-09-20 | 11,200 | 111,400 | 8,000 | 45,700 | 3,200 | 65,700 |
2024-09-13 | 11,000 | 119,400 | 8,000 | 49,200 | 3,000 | 70,200 |
2024-09-06 | 12,700 | 117,400 | 8,300 | 48,600 | 4,400 | 68,800 |
2024-08-30 | 20,500 | 85,600 | 15,600 | 41,400 | 4,900 | 44,200 |
2024-08-23 | 451,000 | 147,600 | 443,700 | 89,800 | 7,300 | 57,800 |
2024-08-16 | 189,000 | 142,600 | 182,300 | 89,300 | 6,700 | 53,300 |
2024-08-09 | 133,100 | 142,800 | 128,200 | 86,700 | 4,900 | 56,100 |
2024-08-02 | 87,700 | 288,700 | 77,000 | 240,300 | 10,700 | 48,400 |
2024-07-26 | 65,300 | 252,400 | 46,900 | 211,700 | 18,400 | 40,700 |
2024-07-19 | 90,800 | 191,000 | 36,100 | 153,300 | 54,700 | 37,700 |
2024-07-12 | 93,700 | 188,500 | 25,100 | 151,900 | 68,600 | 36,600 |
2024-07-05 | 75,800 | 215,600 | 21,700 | 150,600 | 54,100 | 65,000 |
2024-06-28 | 40,500 | 224,700 | 10,400 | 184,500 | 30,100 | 40,200 |
2024-06-21 | 12,400 | 231,100 | 7,700 | 186,800 | 4,700 | 44,300 |
2024-06-14 | 16,300 | 243,300 | 7,700 | 186,900 | 8,600 | 56,400 |
2024-06-07 | 13,100 | 259,500 | 7,700 | 190,300 | 5,400 | 69,200 |
2024-05-31 | 20,200 | 256,900 | 17,800 | 211,700 | 2,400 | 45,200 |
2024-05-24 | 19,100 | 262,900 | 17,700 | 214,000 | 1,400 | 48,900 |
2024-05-17 | 19,200 | 263,200 | 17,700 | 214,000 | 1,500 | 49,200 |
2024-05-10 | 19,700 | 251,600 | 17,800 | 213,600 | 1,900 | 38,000 |
2024-05-02 | 21,800 | 253,800 | 17,800 | 213,400 | 4,000 | 40,400 |
2024-04-26 | 22,300 | 284,100 | 17,800 | 245,300 | 4,500 | 38,800 |
2024-04-19 | 23,200 | 271,400 | 17,800 | 216,700 | 5,400 | 54,700 |
2024-04-12 | 22,300 | 276,900 | 17,800 | 217,700 | 4,500 | 59,200 |
2024-04-05 | 23,000 | 266,900 | 17,800 | 181,600 | 5,200 | 85,300 |
2024-03-29 | 24,200 | 195,100 | 17,700 | 147,800 | 6,500 | 47,300 |
2024-03-22 | 29,600 | 129,500 | 22,300 | 88,800 | 7,300 | 40,700 |
2024-03-15 | 26,200 | 118,500 | 21,700 | 82,100 | 4,500 | 36,400 |
2024-03-08 | 25,100 | 129,000 | 21,100 | 82,400 | 4,000 | 46,600 |
2024-03-01 | 28,600 | 137,800 | 21,100 | 84,900 | 7,500 | 52,900 |
2024-02-22 | 251,100 | 133,200 | 224,200 | 83,000 | 26,900 | 50,200 |
2024-02-16 | 137,100 | 155,700 | 121,800 | 95,600 | 15,300 | 60,100 |
2024-02-09 | 76,000 | 156,400 | 59,900 | 95,800 | 16,100 | 60,600 |
2024-02-02 | 19,800 | 135,400 | 17,200 | 92,000 | 2,600 | 43,400 |
2024-01-26 | 17,100 | 128,600 | 12,200 | 91,900 | 4,900 | 36,700 |
2024-01-19 | 15,300 | 131,400 | 11,300 | 93,200 | 4,000 | 38,200 |
2024-01-12 | 14,600 | 127,800 | 9,700 | 92,900 | 4,900 | 34,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-10 | Societe Generale | 66,600 | 0.19% | ▼ | -180,300 | 2,501 | 2,501 | 2,390 | 2,392 | 174,700 |
2025-02-21 | Societe Generale | 246,900 | 0.71% | ▲ | 2,321 | 2,351 | 2,310 | 2,337 | 215,600 | |
2024-12-04 | GOLDMAN SACHS INTERNATIONAL | 151,728 | 0.44% | ▼ | -20,400 | 2,277 | 2,354 | 2,277 | 2,344 | 292,200 |
2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 172,128 | 0.50% | ▼ | -41,800 | 2,239 | 2,308 | 2,237 | 2,301 | 302,500 |
2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 213,928 | 0.62% | ▲ | 15,500 | 1,912 | 1,937 | 1,910 | 1,932 | 57,000 |
2024-11-18 | GOLDMAN SACHS INTERNATIONAL | 198,428 | 0.57% | ▼ | -9,800 | 1,933 | 1,965 | 1,933 | 1,947 | 110,400 |
2024-11-15 | GOLDMAN SACHS INTERNATIONAL | 208,228 | 0.60% | ▲ | 32,800 | 1,927 | 1,950 | 1,927 | 1,933 | 60,400 |
2024-10-23 | GOLDMAN SACHS INTERNATIONAL | 175,428 | 0.51% | ▲ | 2,000 | 2,006 | 1,973 | 1,973 | 106,700 | |
2024-08-08 | SMBC日興証券株式会社 | 0 | 0.00% | ▼ | -277,135 | 1,870 | 1,910 | 1,858 | 1,872 | 250,400 |
2024-08-07 | SMBC日興証券株式会社 | 277,135 | 0.80% | ▲ | 24,600 | 1,854 | 1,948 | 1,838 | 1,898 | 221,100 |
2024-08-06 | SMBC日興証券株式会社 | 252,535 | 0.73% | ▲ | 1,903 | 1,948 | 1,853 | 1,894 | 252,100 | |
2024-08-05 | SMBC日興証券株式会社 | 228,635 | 0.66% | ▲ | 32,000 | 2,000 | 2,003 | 1,797 | 1,815 | 554,800 |
2024-08-01 | SMBC日興証券株式会社 | 196,635 | 0.57% | ▲ | 2,216 | 2,222 | 2,178 | 2,178 | 202,300 | |
2024-05-27 | Citigroup Global Markets Limited | 167,500 | 0.48% | ▼ | -6,000 | 2,085 | 2,101 | 2,061 | 2,101 | 48,700 |
2024-05-09 | Citigroup Global Markets Limited | 173,500 | 0.50% | ▲ | 6,800 | 2,103 | 2,122 | 2,085 | 2,111 | 75,500 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VCXV | 350 | 2025-03-07 11:15 | 株式会社ワールド | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100V9WC | 350 | 2025-02-21 11:40 | 株式会社ワールド | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100V4A1 | 350 | 2025-01-22 14:45 | 株式会社ワールド | 三井住友DSアセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100U9J0 | 350 | 2024-08-22 14:50 | 株式会社ワールド | 三井住友DSアセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100T06T | 350 | 2024-03-07 14:03 | 株式会社ワールド | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100SXQ5 | 350 | 2024-02-22 13:53 | 株式会社ワールド | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |