| 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 | 570 | 580 | 555 | 555 | 32,400 | -15 | 97% | 97% | 60% | ▼▼▼ | 98% | 93% | 92% | 72% | 123% |
| 20250311 | 551 | 554 | 533 | 539 | 31,900 | -16 | 97% | 98% | 98% | ▼▼▼▼ | 100% | 101% | 89% | 70% | 120% |
| 20250312 | 540 | 565 | 526 | 538 | 67,900 | -1 | 100% | 100% | 213% | ▼▼▼▼▼ | 98% | 102% | 88% | 70% | 119% |
| 20250313 | 538 | 539 | 528 | 528 | 13,900 | -10 | 98% | 98% | 20% | ▼▼▼▼▼▼ | 98% | 98% | 87% | 68% | 117% |
| 20250314 | 528 | 529 | 510 | 515 | 20,900 | -13 | 98% | 98% | 150% | ▼▼▼▼▼▼▼ | 101% | 101% | 90% | 67% | 114% |
| 20250317 | 505 | 517 | 503 | 510 | 84,000 | -5 | 99% | 101% | 402% | ▼▼▼▼▼▼▼▼ | 108% | 100% | 90% | 66% | 113% |
| 20250318 | 507 | 573 | 507 | 548 | 75,200 | 38 | 107% | 108% | 90% | ▲ | 96% | 95% | 81% | 71% | 118% |
| 20250319 | 534 | 542 | 513 | 515 | 53,700 | -33 | 94% | 96% | 71% | ▼ | 99% | 98% | 82% | 67% | 108% |
| 20250321 | 517 | 520 | 512 | 512 | 14,900 | -3 | 99% | 99% | 28% | ▼▼ | 97% | 92% | 82% | 66% | 108% |
| 20250324 | 518 | 518 | 503 | 505 | 19,600 | -7 | 99% | 97% | 132% | ▼▼▼ | 97% | 92% | 83% | 65% | 106% |
| 20250325 | 515 | 515 | 502 | 502 | 11,500 | -3 | 99% | 97% | 59% | ▼▼▼▼ | 100% | 92% | 84% | 65% | 100% |
| 20250326 | 503 | 512 | 502 | 505 | 8,800 | 3 | 101% | 100% | 77% | ▲ | 94% | 90% | 84% | 65% | 101% |
| 20250327 | 506 | 509 | 466 | 478 | 81,100 | -27 | 95% | 94% | 922% | ▼ | 99% | 95% | 88% | 62% | 100% |
| 20250328 | 478 | 483 | 466 | 475 | 20,100 | -3 | 99% | 99% | 25% | ▼▼ | 97% | 91% | 89% | 61% | 100% |
| 20250331 | 473 | 474 | 460 | 461 | 22,900 | -14 | 97% | 97% | 114% | ▼▼▼ | 98% | 91% | 91% | 74% | 100% |
| 20250401 | 465 | 465 | 447 | 454 | 26,200 | -7 | 98% | 98% | 114% | ▼▼▼▼ | 100% | 93% | 93% | 76% | 100% |
| 20250402 | 455 | 460 | 446 | 455 | 10,600 | 1 | 100% | 100% | 40% | ▲ | 96% | 90% | 95% | 76% | 100% |
| 20250403 | 447 | 450 | 431 | 431 | 28,600 | -24 | 95% | 96% | 270% | ▼ | 90% | 99% | 98% | 73% | 100% |
| 20250404 | 431 | 431 | 380 | 386 | 29,100 | -45 | 90% | 90% | 102% | ▼▼ | 106% | 107% | 107% | 68% | 100% |
| 20250408 | 397 | 421 | 389 | 421 | 108,500 | 35 | 109% | 106% | 373% | ▲ | 96% | 103% | 113% | 76% | 109% |
| 20250409 | 389 | 392 | 364 | 375 | 73,700 | -46 | 89% | 96% | 68% | ▼ | 95% | 96% | 104% | 68% | 100% |
| 20250410 | 425 | 425 | 386 | 404 | 49,900 | 29 | 108% | 95% | 68% | ▲ | 110% | 107% | 115% | 74% | 108% |
| 20250411 | 388 | 427 | 377 | 425 | 38,500 | 21 | 105% | 110% | 77% | ▲▲ | 95% | 100% | 106% | 78% | 113% |
| 20250414 | 420 | 432 | 400 | 400 | 60,100 | -25 | 94% | 95% | 156% | ▼ | 99% | 104% | 120% | 73% | 107% |
| 20250415 | 405 | 417 | 402 | 402 | 16,300 | 2 | 101% | 99% | 27% | ▲ | 101% | 102% | 120% | 73% | 107% |
| 20250416 | 405 | 414 | 400 | 408 | 13,300 | 6 | 101% | 101% | 82% | ▲▲ | 101% | 102% | 119% | 74% | 109% |
| 20250417 | 409 | 415 | 405 | 415 | 19,100 | 7 | 102% | 101% | 144% | ▲▲▲ | 101% | 102% | 117% | 81% | 111% |
| 20250418 | 416 | 428 | 414 | 422 | 15,600 | 7 | 102% | 101% | 82% | ▲▲▲▲ | 98% | 100% | 115% | 82% | 113% |
| 20250421 | 422 | 422 | 413 | 413 | 5,400 | -9 | 98% | 98% | 35% | ▼ | 100% | 101% | 118% | 82% | 110% |
| 20250422 | 411 | 414 | 403 | 411 | 6,100 | -2 | 100% | 100% | 113% | ▼▼ | 101% | 101% | 117% | 81% | 110% |
| 20250423 | 414 | 425 | 414 | 417 | 15,400 | 6 | 101% | 101% | 252% | ▲ | 102% | 101% | 117% | 83% | 111% |
| 20250424 | 415 | 424 | 413 | 423 | 4,900 | 6 | 101% | 102% | 32% | ▲▲ | 98% | 99% | 116% | 88% | 113% |
| 20250425 | 420 | 420 | 411 | 413 | 20,100 | -10 | 98% | 98% | 410% | ▼ | 101% | 100% | 117% | 87% | 110% |
| 20250428 | 413 | 420 | 412 | 416 | 5,300 | 3 | 101% | 101% | 26% | ▲ | 100% | 99% | 116% | 90% | 111% |
| 20250430 | 419 | 424 | 414 | 420 | 9,800 | 4 | 101% | 100% | 185% | ▲▲ | 100% | 105% | 116% | 92% | 112% |
| 20250501 | 419 | 420 | 417 | 417 | 4,600 | -3 | 99% | 100% | 47% | ▼ | 99% | 107% | 110% | 92% | 111% |
| 20250502 | 418 | 420 | 405 | 414 | 15,400 | -3 | 99% | 99% | 335% | ▼▼ | 100% | 108% | 127% | 96% | 110% |
| 20250507 | 414 | 420 | 405 | 414 | 20,500 | 0 | 100% | 100% | 133% | -- | 100% | 118% | 128% | 97% | 110% |
| 20250508 | 413 | 414 | 407 | 411 | 9,100 | -3 | 99% | 100% | 44% | ▼ | 105% | 116% | 126% | 97% | 110% |
| 20250509 | 419 | 444 | 413 | 440 | 38,800 | 29 | 107% | 105% | 426% | ▲ | 101% | 102% | 120% | 100% | 117% |
| 20250512 | 441 | 460 | 434 | 447 | 28,600 | 7 | 102% | 101% | 74% | ▲▲ | 94% | 107% | 116% | 100% | 112% |
| 20250513 | 454 | 454 | 428 | 428 | 20,800 | -19 | 96% | 94% | 73% | ▼ | 114% | 113% | 123% | 96% | 107% |
| 20250514 | 428 | 486 | 428 | 486 | 182,300 | 58 | 114% | 114% | 876% | ▲ | 94% | 95% | 110% | 100% | 122% |
| 20250515 | 481 | 482 | 452 | 452 | 34,800 | -34 | 93% | 94% | 19% | ▼ | 97% | 99% | 115% | 93% | 112% |
| 20250516 | 460 | 464 | 443 | 444 | 11,500 | -8 | 98% | 97% | 33% | ▼▼ | 109% | 101% | 118% | 91% | 109% |
| 20250519 | 445 | 499 | 445 | 484 | 128,900 | 40 | 109% | 109% | 1121% | ▲ | 94% | 94% | 109% | 100% | 118% |
| 20250520 | 483 | 483 | 456 | 456 | 31,100 | -28 | 94% | 94% | 24% | ▼ | 99% | 100% | 114% | 94% | 111% |
| 20250521 | 458 | 475 | 454 | 454 | 24,800 | -2 | 100% | 99% | 80% | ▼▼ | 97% | 99% | 109% | 93% | 110% |
| 20250522 | 462 | 462 | 446 | 450 | 9,100 | -4 | 99% | 97% | 37% | ▼▼▼ | 100% | 102% | 108% | 93% | 109% |
| 20250523 | 451 | 456 | 447 | 451 | 7,400 | 1 | 100% | 100% | 81% | ▲ | 100% | 102% | 0% | 93% | 110% |
| 20250526 | 451 | 459 | 451 | 452 | 4,600 | 1 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 0% | 93% | 110% |
| 20250527 | 454 | 460 | 454 | 456 | 7,900 | 4 | 101% | 100% | 172% | ▲▲▲ | 99% | 115% | 0% | 94% | 111% |
| 20250528 | 459 | 460 | 455 | 455 | 11,400 | -1 | 100% | 99% | 144% | ▼ | 102% | 117% | 0% | 94% | 111% |
| 20250529 | 452 | 471 | 441 | 460 | 98,200 | 5 | 101% | 102% | 861% | ▲ | 98% | 114% | 0% | 95% | 112% |
| 20250530 | 459 | 460 | 445 | 450 | 17,400 | -10 | 98% | 98% | 18% | ▼ | 101% | 112% | 0% | 93% | 109% |
| 20250602 | 450 | 456 | 447 | 453 | 9,600 | 3 | 101% | 101% | 55% | ▲ | 117% | 109% | 0% | 93% | 110% |
| 20250603 | 450 | 527 | 450 | 527 | 144,300 | 74 | 116% | 117% | 1503% | ▲▲ | 99% | 0% | 0% | 100% | 128% |
| 20250604 | 530 | 550 | 499 | 523 | 142,300 | -4 | 99% | 99% | 99% | ▼ | 95% | 0% | 0% | 99% | 127% |
| 20250605 | 528 | 533 | 502 | 502 | 38,600 | -21 | 96% | 95% | 27% | ▼▼ | 98% | 0% | 0% | 95% | 117% |
| 20250606 | 498 | 512 | 488 | 489 | 33,600 | -13 | 97% | 98% | 87% | ▼▼▼ | % | % | % | 93% | 114% |
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 | 256,700 | 0 | 124,600 | 0 | 132,100 |
| 2025-05-23 | 0 | 259,200 | 0 | 124,000 | 0 | 135,200 |
| 2025-05-16 | 0 | 259,200 | 0 | 122,400 | 0 | 136,800 |
| 2025-05-09 | 0 | 263,300 | 0 | 132,700 | 0 | 130,600 |
| 2025-05-02 | 0 | 268,600 | 0 | 133,500 | 0 | 135,100 |
| 2025-04-25 | 0 | 273,500 | 0 | 133,600 | 0 | 139,900 |
| 2025-04-18 | 0 | 277,000 | 0 | 136,300 | 0 | 140,700 |
| 2025-04-11 | 0 | 281,700 | 0 | 142,800 | 0 | 138,900 |
| 2025-04-04 | 0 | 319,100 | 0 | 163,400 | 0 | 155,700 |
| 2025-03-28 | 0 | 308,500 | 0 | 159,400 | 0 | 149,100 |
| 2025-03-21 | 0 | 289,100 | 0 | 150,600 | 0 | 138,500 |
| 2025-03-14 | 0 | 280,000 | 0 | 153,200 | 0 | 126,800 |
| 2025-03-07 | 0 | 271,900 | 0 | 145,100 | 0 | 126,800 |
| 2025-02-28 | 4,900 | 270,700 | 4,900 | 146,800 | 0 | 123,900 |
| 2025-02-21 | 0 | 283,000 | 0 | 145,500 | 0 | 137,500 |
| 2025-02-14 | 0 | 275,100 | 0 | 143,900 | 0 | 131,200 |
| 2025-02-07 | 100 | 280,200 | 100 | 142,300 | 0 | 137,900 |
| 2025-01-31 | 0 | 274,800 | 0 | 142,200 | 0 | 132,600 |
| 2025-01-24 | 0 | 284,500 | 0 | 141,700 | 0 | 142,800 |
| 2025-01-17 | 0 | 284,400 | 0 | 143,600 | 0 | 140,800 |
| 2025-01-10 | 0 | 291,600 | 0 | 143,700 | 0 | 147,900 |
| 2024-12-27 | 0 | 286,000 | 0 | 148,000 | 0 | 138,000 |
| 2024-12-20 | 7,100 | 303,200 | 7,100 | 164,300 | 0 | 138,900 |
| 2024-12-13 | 0 | 277,800 | 0 | 141,600 | 0 | 136,200 |
| 2024-12-06 | 0 | 285,300 | 0 | 144,400 | 0 | 140,900 |
| 2024-11-29 | 500 | 288,800 | 500 | 145,300 | 0 | 143,500 |
| 2024-11-22 | 0 | 287,100 | 0 | 142,400 | 0 | 144,700 |
| 2024-11-15 | 0 | 288,400 | 0 | 142,300 | 0 | 146,100 |
| 2024-11-08 | 0 | 294,300 | 0 | 143,900 | 0 | 150,400 |
| 2024-11-01 | 0 | 285,500 | 0 | 134,600 | 0 | 150,900 |
| 2024-10-25 | 0 | 283,000 | 0 | 153,100 | 0 | 129,900 |
| 2024-10-18 | 0 | 289,500 | 0 | 164,000 | 0 | 125,500 |
| 2024-10-11 | 0 | 328,700 | 0 | 217,600 | 0 | 111,100 |
| 2024-10-04 | 0 | 345,600 | 0 | 241,100 | 0 | 104,500 |
| 2024-09-27 | 0 | 349,900 | 0 | 246,000 | 0 | 103,900 |
| 2024-09-20 | 0 | 355,100 | 0 | 249,600 | 0 | 105,500 |
| 2024-09-13 | 0 | 354,900 | 0 | 249,600 | 0 | 105,300 |
| 2024-09-06 | 0 | 348,500 | 0 | 246,200 | 0 | 102,300 |
| 2024-08-30 | 100 | 348,300 | 100 | 247,100 | 0 | 101,200 |
| 2024-08-23 | 0 | 345,800 | 0 | 244,700 | 0 | 101,100 |
| 2024-08-16 | 0 | 362,800 | 0 | 254,000 | 0 | 108,800 |
| 2024-08-09 | 0 | 363,000 | 0 | 255,900 | 0 | 107,100 |
| 2024-08-02 | 0 | 380,100 | 0 | 266,400 | 0 | 113,700 |
| 2024-07-26 | 0 | 380,500 | 0 | 265,600 | 0 | 114,900 |
| 2024-07-19 | 0 | 379,000 | 0 | 263,300 | 0 | 115,700 |
| 2024-07-12 | 0 | 376,800 | 0 | 262,300 | 0 | 114,500 |
| 2024-07-05 | 0 | 381,200 | 0 | 262,900 | 0 | 118,300 |
| 2024-06-28 | 0 | 379,900 | 0 | 256,400 | 0 | 123,500 |
| 2024-06-21 | 0 | 376,400 | 0 | 244,900 | 0 | 131,500 |
| 2024-06-14 | 0 | 390,100 | 0 | 236,600 | 0 | 153,500 |
| 2024-06-07 | 0 | 385,800 | 0 | 248,300 | 0 | 137,500 |
| 2024-05-31 | 0 | 368,100 | 0 | 242,700 | 0 | 125,400 |
| 2024-05-24 | 0 | 378,500 | 0 | 250,800 | 0 | 127,700 |
| 2024-05-17 | 0 | 403,400 | 0 | 269,500 | 0 | 133,900 |
| 2024-05-10 | 0 | 413,300 | 0 | 273,900 | 0 | 139,400 |
| 2024-05-02 | 0 | 443,500 | 0 | 310,900 | 0 | 132,600 |
| 2024-04-26 | 0 | 450,300 | 0 | 314,600 | 0 | 135,700 |
| 2024-04-19 | 0 | 458,300 | 0 | 315,300 | 0 | 143,000 |
| 2024-04-12 | 0 | 456,600 | 0 | 309,800 | 0 | 146,800 |
| 2024-04-05 | 0 | 457,100 | 0 | 309,300 | 0 | 147,800 |
| 2024-03-29 | 0 | 461,100 | 0 | 306,600 | 0 | 154,500 |
| 2024-03-22 | 0 | 471,900 | 0 | 305,900 | 0 | 166,000 |
| 2024-03-15 | 0 | 465,400 | 0 | 303,300 | 0 | 162,100 |
| 2024-03-08 | 0 | 465,500 | 0 | 299,700 | 0 | 165,800 |
| 2024-03-01 | 0 | 459,800 | 0 | 295,000 | 0 | 164,800 |
| 2024-02-22 | 0 | 452,300 | 0 | 288,000 | 0 | 164,300 |
| 2024-02-16 | 0 | 424,100 | 0 | 255,600 | 0 | 168,500 |
| 2024-02-09 | 0 | 428,400 | 0 | 260,400 | 0 | 168,000 |
| 2024-02-02 | 0 | 430,200 | 0 | 268,200 | 0 | 162,000 |
| 2024-01-26 | 0 | 431,300 | 0 | 270,200 | 0 | 161,100 |
| 2024-01-19 | 0 | 434,500 | 0 | 265,300 | 0 | 169,200 |
| 2024-01-12 | 0 | 438,200 | 0 | 265,700 | 0 | 172,500 |
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 |
|---|---|---|---|
| 3628 | 1 | 健康に暮らせる未来を創る 株式会社データホライゾン | 2025-06-06 17:28:34 |
| 3628 | 2 | リスクファクター｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:20 |
| 3628 | 2 | IRに関するお問い合わせ｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:19 |
| 3628 | 2 | 株式関連情報｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:18 |
| 3628 | 2 | 業績・財務情報｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:17 |
| 3628 | 2 | 投資家の皆様へ｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:16 |
| 3628 | 2 | IR関連資料｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:15 |
| 3628 | 2 | IRカレンダー｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:13 |
| 3628 | 2 | 適時開示情報バックナンバー｜IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-18 11:49:12 |
| 3628 | 2 | IR情報｜健康に暮らせる未来を創る 株式会社データホライゾン | 2024-06-14 11:25:51 |