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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 580 | 580 | 570 | 573 | 250,000 | -4 | 99% | 99% | 55% | ▼▼ | 104% | 107% | 106% | 90% | 100% |
20240712 | 573 | 601 | 573 | 595 | 394,100 | 22 | 104% | 104% | 158% | ▲ | 99% | 102% | 98% | 95% | 104% |
20240716 | 597 | 602 | 587 | 589 | 275,000 | -6 | 99% | 99% | 70% | ▼ | 102% | 101% | 97% | 94% | 103% |
20240717 | 604 | 618 | 604 | 617 | 502,600 | 28 | 105% | 102% | 183% | ▲ | 99% | 99% | 92% | 99% | 108% |
20240718 | 617 | 633 | 612 | 612 | 557,200 | -5 | 99% | 99% | 111% | ▼ | 100% | 98% | 90% | 98% | 107% |
20240719 | 608 | 616 | 604 | 610 | 205,100 | -2 | 100% | 100% | 37% | ▼▼ | 98% | 96% | 90% | 99% | 106% |
20240722 | 613 | 616 | 596 | 600 | 373,500 | -10 | 98% | 98% | 182% | ▼▼▼ | 103% | 102% | 92% | 97% | 105% |
20240723 | 597 | 618 | 597 | 612 | 385,400 | 12 | 102% | 103% | 103% | ▲ | 98% | 99% | 90% | 99% | 107% |
20240724 | 612 | 614 | 596 | 597 | 297,400 | -15 | 98% | 98% | 77% | ▼ | 100% | 100% | 94% | 97% | 104% |
20240725 | 585 | 590 | 582 | 586 | 299,500 | -11 | 98% | 100% | 101% | ▼▼ | 98% | 99% | 93% | 95% | 102% |
20240726 | 590 | 594 | 577 | 577 | 400,600 | -9 | 98% | 98% | 134% | ▼▼▼ | 103% | 97% | 93% | 94% | 101% |
20240729 | 589 | 609 | 588 | 606 | 458,600 | 29 | 105% | 103% | 114% | ▲ | 97% | 90% | 92% | 98% | 106% |
20240730 | 605 | 605 | 581 | 587 | 412,400 | -19 | 97% | 97% | 90% | ▼ | 100% | 89% | 96% | 95% | 102% |
20240731 | 582 | 586 | 575 | 584 | 448,600 | -3 | 99% | 100% | 109% | ▼▼ | 98% | 89% | 96% | 95% | 102% |
20240801 | 582 | 586 | 566 | 570 | 406,100 | -14 | 98% | 98% | 91% | ▼▼▼ | 99% | 95% | 103% | 92% | 100% |
20240802 | 550 | 560 | 544 | 544 | 1,017,400 | -26 | 95% | 99% | 251% | ▼▼▼▼ | 89% | 102% | 111% | 88% | 100% |
20240805 | 514 | 521 | 447 | 457 | 1,597,500 | -87 | 84% | 89% | 157% | ▼▼▼▼▼ | 104% | 107% | 116% | 74% | 100% |
20240806 | 497 | 524 | 497 | 518 | 911,600 | 61 | 113% | 104% | 57% | ▲ | 102% | 104% | 112% | 84% | 113% |
20240807 | 512 | 535 | 508 | 520 | 861,700 | 2 | 100% | 102% | 95% | ▲▲ | 101% | 105% | 113% | 84% | 114% |
20240808 | 510 | 526 | 496 | 516 | 896,400 | -4 | 99% | 101% | 104% | ▼ | 99% | 105% | 110% | 84% | 113% |
20240809 | 525 | 532 | 517 | 522 | 878,900 | 6 | 101% | 99% | 98% | ▲ | 102% | 105% | 110% | 85% | 114% |
20240813 | 522 | 532 | 515 | 530 | 416,600 | 8 | 102% | 102% | 47% | ▲▲ | 98% | 101% | 108% | 86% | 116% |
20240814 | 538 | 541 | 526 | 526 | 448,500 | -4 | 99% | 98% | 108% | ▼ | 102% | 104% | 111% | 85% | 115% |
20240815 | 525 | 541 | 525 | 538 | 237,300 | 12 | 102% | 102% | 53% | ▲ | 101% | 100% | 107% | 88% | 118% |
20240816 | 543 | 551 | 538 | 549 | 447,400 | 11 | 102% | 101% | 189% | ▲▲ | 97% | 99% | 106% | 90% | 120% |
20240819 | 549 | 549 | 530 | 530 | 292,800 | -19 | 97% | 97% | 65% | ▼ | 102% | 103% | 108% | 87% | 116% |
20240820 | 536 | 548 | 535 | 546 | 274,100 | 16 | 103% | 102% | 94% | ▲ | 101% | 103% | 108% | 89% | 119% |
20240821 | 537 | 547 | 537 | 545 | 189,000 | -1 | 100% | 101% | 69% | ▼ | 101% | 103% | 108% | 90% | 119% |
20240822 | 540 | 554 | 540 | 545 | 203,200 | 0 | 100% | 101% | 108% | -- | 99% | 102% | 110% | 90% | 119% |
20240823 | 546 | 548 | 538 | 539 | 237,600 | -6 | 99% | 99% | 117% | ▼ | 101% | 104% | 112% | 89% | 118% |
20240826 | 542 | 554 | 536 | 550 | 309,500 | 11 | 102% | 101% | 130% | ▲ | 100% | 103% | 109% | 91% | 120% |
20240827 | 555 | 562 | 552 | 554 | 231,500 | 4 | 101% | 100% | 75% | ▲▲ | 101% | 104% | 111% | 94% | 121% |
20240828 | 554 | 559 | 547 | 558 | 207,200 | 4 | 101% | 101% | 90% | ▲▲▲ | 99% | 103% | 110% | 96% | 122% |
20240829 | 560 | 563 | 551 | 557 | 201,100 | -1 | 100% | 99% | 97% | ▼ | 102% | 100% | 111% | 98% | 122% |
20240830 | 555 | 567 | 552 | 566 | 512,500 | 9 | 102% | 102% | 255% | ▲ | 100% | 96% | 107% | 100% | 124% |
20240902 | 575 | 585 | 567 | 573 | 443,800 | 7 | 101% | 100% | 87% | ▲▲ | 100% | 99% | 108% | 100% | 125% |
20240903 | 573 | 576 | 568 | 575 | 245,500 | 2 | 100% | 100% | 55% | ▲▲▲ | 99% | 104% | 110% | 100% | 111% |
20240904 | 560 | 566 | 553 | 555 | 486,200 | -20 | 97% | 99% | 198% | ▼ | 100% | 105% | 111% | 97% | 108% |
20240905 | 555 | 565 | 547 | 554 | 322,300 | -1 | 100% | 100% | 66% | ▼▼ | 99% | 104% | 111% | 96% | 107% |
20240906 | 559 | 559 | 549 | 553 | 207,000 | -1 | 100% | 99% | 64% | ▼▼▼ | 105% | 108% | 115% | 96% | 106% |
20240909 | 537 | 566 | 535 | 565 | 400,500 | 12 | 102% | 105% | 193% | ▲ | 103% | 102% | 109% | 98% | 107% |
20240910 | 566 | 582 | 560 | 581 | 341,700 | 16 | 103% | 103% | 85% | ▲▲ | 96% | 100% | 107% | 100% | 110% |
20240911 | 577 | 577 | 547 | 552 | 324,600 | -29 | 95% | 96% | 95% | ▼ | 103% | 104% | 109% | 95% | 104% |
20240912 | 565 | 584 | 565 | 581 | 363,200 | 29 | 105% | 103% | 112% | ▲ | 98% | 104% | 106% | 100% | 110% |
20240913 | 581 | 582 | 570 | 570 | 212,600 | -11 | 98% | 98% | 59% | ▼ | 100% | 105% | 107% | 98% | 108% |
20240917 | 577 | 581 | 570 | 578 | 192,200 | 8 | 101% | 100% | 90% | ▲ | 99% | 104% | 106% | 99% | 107% |
20240918 | 582 | 587 | 575 | 578 | 246,300 | 0 | 100% | 99% | 128% | -- | 101% | 105% | 106% | 99% | 107% |
20240919 | 582 | 590 | 581 | 585 | 230,200 | 7 | 101% | 101% | 93% | ▲ | 102% | 105% | 104% | 100% | 109% |
20240920 | 591 | 612 | 589 | 603 | 595,000 | 18 | 103% | 102% | 258% | ▲▲ | 99% | 101% | 100% | 100% | 112% |
20240924 | 613 | 617 | 600 | 605 | 305,700 | 2 | 100% | 99% | 51% | ▲▲▲ | 100% | 101% | 102% | 100% | 110% |
20240925 | 601 | 607 | 599 | 602 | 129,000 | -3 | 100% | 100% | 42% | ▼ | 101% | 100% | 0% | 100% | 109% |
20240926 | 606 | 613 | 605 | 613 | 260,300 | 11 | 102% | 101% | 202% | ▲ | 101% | 98% | 0% | 100% | 111% |
20240927 | 613 | 623 | 612 | 618 | 336,500 | 5 | 101% | 101% | 129% | ▲▲ | 100% | 99% | 0% | 100% | 112% |
20240930 | 608 | 611 | 600 | 605 | 255,400 | -13 | 98% | 100% | 76% | ▼ | 101% | 100% | 0% | 98% | 110% |
20241001 | 602 | 606 | 595 | 606 | 195,400 | 1 | 100% | 101% | 77% | ▲ | 100% | 100% | 0% | 98% | 110% |
20241002 | 602 | 612 | 601 | 601 | 333,700 | -5 | 99% | 100% | 171% | ▼ | 99% | 101% | 0% | 97% | 109% |
20241003 | 611 | 619 | 601 | 602 | 256,000 | 1 | 100% | 99% | 77% | ▲ | 99% | 102% | 0% | 97% | 109% |
20241004 | 601 | 609 | 596 | 596 | 189,400 | -6 | 99% | 99% | 74% | ▼ | 100% | 0% | 0% | 96% | 108% |
20241007 | 606 | 607 | 596 | 603 | 370,800 | 7 | 101% | 100% | 196% | ▲ | 101% | 0% | 0% | 98% | 109% |
20241008 | 598 | 604 | 596 | 604 | 198,100 | 1 | 100% | 101% | 53% | ▲▲ | 102% | 0% | 0% | 98% | 109% |
20241009 | 604 | 618 | 604 | 616 | 325,300 | 12 | 102% | 102% | 164% | ▲▲▲ | % | % | % | 100% | 112% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 50,200 | 993,500 | 700 | 649,800 | 49,500 | 343,700 |
2024-09-27 | 59,200 | 995,500 | 700 | 648,300 | 58,500 | 347,200 |
2024-09-20 | 55,900 | 1,029,500 | 700 | 659,300 | 55,200 | 370,200 |
2024-09-13 | 32,000 | 1,144,800 | 600 | 679,300 | 31,400 | 465,500 |
2024-09-06 | 32,100 | 1,219,000 | 600 | 757,300 | 31,500 | 461,700 |
2024-08-30 | 26,900 | 1,298,200 | 800 | 810,700 | 26,100 | 487,500 |
2024-08-23 | 26,900 | 1,396,100 | 600 | 814,300 | 26,300 | 581,800 |
2024-08-16 | 19,300 | 1,360,000 | 600 | 817,600 | 18,700 | 542,400 |
2024-08-09 | 14,100 | 1,305,700 | 500 | 805,500 | 13,600 | 500,200 |
2024-08-02 | 9,800 | 1,609,000 | 0 | 898,900 | 9,800 | 710,100 |
2024-07-26 | 26,500 | 1,529,500 | 300 | 842,400 | 26,200 | 687,100 |
2024-07-19 | 39,100 | 1,461,200 | 400 | 818,500 | 38,700 | 642,700 |
2024-07-12 | 30,500 | 1,463,000 | 100 | 816,400 | 30,400 | 646,600 |
2024-07-05 | 27,300 | 1,497,700 | 1,100 | 803,500 | 26,200 | 694,200 |
2024-06-28 | 21,300 | 1,442,100 | 300 | 755,300 | 21,000 | 686,800 |
2024-06-21 | 20,500 | 1,418,300 | 400 | 737,100 | 20,100 | 681,200 |
2024-06-14 | 41,100 | 1,380,000 | 300 | 819,800 | 40,800 | 560,200 |
2024-06-07 | 45,000 | 1,415,800 | 2,200 | 844,300 | 42,800 | 571,500 |
2024-05-31 | 39,500 | 1,362,400 | 400 | 786,700 | 39,100 | 575,700 |
2024-05-24 | 51,500 | 1,384,500 | 2,400 | 768,900 | 49,100 | 615,600 |
2024-05-17 | 106,000 | 1,318,800 | 5,700 | 763,300 | 100,300 | 555,500 |
2024-05-10 | 113,500 | 1,481,800 | 5,500 | 778,400 | 108,000 | 703,400 |
2024-05-02 | 5,400 | 1,764,400 | 0 | 825,900 | 5,400 | 938,500 |
2024-04-26 | 5,900 | 1,645,400 | 0 | 825,300 | 5,900 | 820,100 |
2024-04-19 | 13,700 | 1,669,400 | 0 | 848,200 | 13,700 | 821,200 |
2024-04-12 | 23,000 | 1,653,000 | 500 | 893,500 | 22,500 | 759,500 |
2024-04-05 | 33,300 | 1,550,100 | 1,300 | 865,900 | 32,000 | 684,200 |
2024-03-29 | 41,800 | 1,500,900 | 3,100 | 886,400 | 38,700 | 614,500 |
2024-03-22 | 43,500 | 1,575,800 | 4,100 | 919,900 | 39,400 | 655,900 |
2024-03-15 | 61,600 | 1,601,300 | 4,300 | 923,700 | 57,300 | 677,600 |
2024-03-08 | 78,100 | 1,639,700 | 10,000 | 939,000 | 68,100 | 700,700 |
2024-03-01 | 72,500 | 1,704,300 | 3,500 | 1,008,000 | 69,000 | 696,300 |
2024-02-22 | 21,200 | 1,887,600 | 3,200 | 1,087,400 | 18,000 | 800,200 |
2024-02-16 | 21,100 | 2,141,900 | 3,100 | 1,089,300 | 18,000 | 1,052,600 |
2024-02-09 | 36,300 | 1,824,000 | 100 | 958,600 | 36,200 | 865,400 |
2024-02-02 | 44,500 | 1,858,200 | 1,900 | 1,063,400 | 42,600 | 794,800 |
2024-01-26 | 44,500 | 1,939,300 | 2,700 | 1,100,400 | 41,800 | 838,900 |
2024-01-19 | 50,200 | 1,945,300 | 5,500 | 1,072,100 | 44,700 | 873,200 |
2024-01-12 | 42,300 | 1,826,100 | 5,500 | 991,800 | 36,800 | 834,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-09 | JPM Securities Japan Co Ltd. | 514,678 | 0.46% | ▼ | -74,300 | 537 | 566 | 535 | 565 | 400,500 |
2024-08-07 | JPM Securities Japan Co Ltd. | 588,978 | 0.52% | ▲ | 512 | 535 | 508 | 520 | 861,700 | |
2024-05-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 432,584 | 0.38% | ▼ | -347,358 | 540 | 559 | 538 | 553 | 717,900 |
2024-05-07 | Barclays Capital Securities Ltd | 360,500 | 0.32% | ▼ | -201,900 | 523 | 546 | 521 | 540 | 708,100 |
2024-04-26 | Barclays Capital Securities Ltd | 562,400 | 0.50% | ▲ | 15,300 | 525 | 526 | 517 | 523 | 262,100 |
2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 779,942 | 0.69% | ▼ | -27,359 | 545 | 545 | 523 | 526 | 461,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3679 | 1 | 株式会社じげん || ZIGExN Co., Ltd. | 2024-10-09 14:20:07 |
3679 | 2 | 個人投資家向けオンライン会社説明会開催のお知らせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-09-07 01:31:01 |
3679 | 2 | 個人投資家向けオンライン会社説明会開催のお知らせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-18 06:32:27 |
3679 | 2 | 新規投資家向け資料 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 18:26:03 |
3679 | 2 | 用語集 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:40 |
3679 | 2 | IRお問い合わせ – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:39 |
3679 | 2 | IRニュース – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:37 |
3679 | 2 | 株主総会 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:36 |
3679 | 2 | 決算説明会 – 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:35 |
3679 | 2 | IRカレンダー – 株式会社じげん || ZIGExN Co., Ltd. 株式会社じげん || ZIGExN Co., Ltd. | 2024-06-14 11:34:33 |