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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 1,477 | 1,501 | 1,477 | 1,488 | 42,000 | -14 | 99% | 101% | 158% | ▼▼ | 99% | 100% | 94% | 92% | 101% |
20240726 | 1,480 | 1,495 | 1,467 | 1,467 | 22,400 | -21 | 99% | 99% | 53% | ▼▼▼ | 102% | 99% | 94% | 91% | 100% |
20240729 | 1,467 | 1,502 | 1,464 | 1,502 | 33,600 | 35 | 102% | 102% | 150% | ▲ | 100% | 93% | 95% | 96% | 102% |
20240730 | 1,480 | 1,489 | 1,459 | 1,476 | 161,300 | -26 | 98% | 100% | 480% | ▼ | 102% | 91% | 97% | 96% | 101% |
20240731 | 1,451 | 1,478 | 1,445 | 1,475 | 30,200 | -1 | 100% | 102% | 19% | ▼▼ | 100% | 91% | 97% | 96% | 101% |
20240801 | 1,452 | 1,464 | 1,425 | 1,448 | 40,700 | -27 | 98% | 100% | 135% | ▼▼▼ | 98% | 93% | 100% | 94% | 100% |
20240802 | 1,409 | 1,415 | 1,381 | 1,382 | 55,500 | -66 | 95% | 98% | 136% | ▼▼▼▼ | 89% | 100% | 107% | 90% | 100% |
20240805 | 1,322 | 1,339 | 1,181 | 1,181 | 85,100 | -201 | 85% | 89% | 153% | ▼▼▼▼▼ | 104% | 105% | 111% | 77% | 100% |
20240806 | 1,271 | 1,340 | 1,263 | 1,322 | 43,600 | 141 | 112% | 104% | 51% | ▲ | 104% | 107% | 112% | 86% | 112% |
20240807 | 1,262 | 1,346 | 1,262 | 1,312 | 35,900 | -10 | 99% | 104% | 82% | ▼ | 101% | 105% | 110% | 85% | 111% |
20240808 | 1,285 | 1,317 | 1,263 | 1,297 | 40,200 | -15 | 99% | 101% | 112% | ▼▼ | 99% | 102% | 106% | 84% | 110% |
20240809 | 1,327 | 1,343 | 1,291 | 1,318 | 40,300 | 21 | 102% | 99% | 100% | ▲ | 98% | 100% | 104% | 86% | 112% |
20240813 | 1,361 | 1,361 | 1,320 | 1,339 | 33,700 | 21 | 102% | 98% | 84% | ▲▲ | 102% | 103% | 106% | 87% | 113% |
20240814 | 1,323 | 1,363 | 1,301 | 1,355 | 31,800 | 16 | 101% | 102% | 94% | ▲▲▲ | 100% | 101% | 105% | 89% | 115% |
20240815 | 1,341 | 1,345 | 1,308 | 1,344 | 57,600 | -11 | 99% | 100% | 181% | ▼ | 101% | 102% | 104% | 89% | 114% |
20240816 | 1,344 | 1,366 | 1,328 | 1,359 | 38,500 | 15 | 101% | 101% | 67% | ▲ | 98% | 103% | 103% | 90% | 115% |
20240819 | 1,347 | 1,350 | 1,321 | 1,325 | 31,000 | -34 | 97% | 98% | 81% | ▼ | 102% | 104% | 105% | 88% | 112% |
20240820 | 1,325 | 1,361 | 1,325 | 1,358 | 26,500 | 33 | 102% | 102% | 85% | ▲ | 101% | 105% | 102% | 90% | 115% |
20240821 | 1,340 | 1,356 | 1,327 | 1,356 | 20,700 | -2 | 100% | 101% | 78% | ▼ | 101% | 104% | 102% | 90% | 115% |
20240822 | 1,355 | 1,370 | 1,343 | 1,370 | 16,600 | 14 | 101% | 101% | 80% | ▲ | 100% | 102% | 100% | 91% | 116% |
20240823 | 1,380 | 1,398 | 1,380 | 1,384 | 21,100 | 14 | 101% | 100% | 127% | ▲▲ | 100% | 102% | 101% | 92% | 117% |
20240826 | 1,380 | 1,384 | 1,367 | 1,381 | 11,600 | -3 | 100% | 100% | 55% | ▼ | 101% | 100% | 101% | 92% | 117% |
20240827 | 1,391 | 1,413 | 1,390 | 1,410 | 17,100 | 29 | 102% | 101% | 147% | ▲ | 100% | 99% | 102% | 96% | 119% |
20240828 | 1,404 | 1,406 | 1,387 | 1,397 | 6,800 | -13 | 99% | 100% | 40% | ▼ | 100% | 99% | 102% | 95% | 118% |
20240829 | 1,408 | 1,408 | 1,391 | 1,402 | 17,500 | 5 | 100% | 100% | 257% | ▲ | 100% | 98% | 103% | 97% | 119% |
20240830 | 1,394 | 1,412 | 1,394 | 1,394 | 17,400 | -8 | 99% | 100% | 99% | ▼ | 98% | 96% | 102% | 99% | 118% |
20240902 | 1,405 | 1,405 | 1,364 | 1,382 | 10,500 | -12 | 99% | 98% | 60% | ▼▼ | 102% | 98% | 105% | 98% | 117% |
20240903 | 1,364 | 1,392 | 1,364 | 1,390 | 10,400 | 8 | 101% | 102% | 99% | ▲ | 99% | 97% | 104% | 99% | 107% |
20240904 | 1,380 | 1,397 | 1,352 | 1,362 | 21,500 | -28 | 98% | 99% | 207% | ▼ | 100% | 99% | 106% | 97% | 105% |
20240905 | 1,351 | 1,388 | 1,335 | 1,347 | 19,700 | -15 | 99% | 100% | 92% | ▼▼ | 98% | 100% | 107% | 96% | 104% |
20240906 | 1,352 | 1,354 | 1,316 | 1,324 | 15,500 | -23 | 98% | 98% | 79% | ▼▼▼ | 102% | 104% | 111% | 94% | 100% |
20240909 | 1,309 | 1,343 | 1,306 | 1,335 | 14,400 | 11 | 101% | 102% | 93% | ▲ | 101% | 102% | 108% | 95% | 101% |
20240910 | 1,335 | 1,346 | 1,335 | 1,343 | 6,100 | 8 | 101% | 101% | 42% | ▲▲ | 98% | 103% | 108% | 95% | 101% |
20240911 | 1,336 | 1,336 | 1,310 | 1,315 | 15,800 | -28 | 98% | 98% | 259% | ▼ | 101% | 102% | 108% | 93% | 100% |
20240912 | 1,346 | 1,374 | 1,343 | 1,356 | 19,700 | 41 | 103% | 101% | 125% | ▲ | 99% | 103% | 107% | 96% | 103% |
20240913 | 1,347 | 1,352 | 1,326 | 1,329 | 20,700 | -27 | 98% | 99% | 105% | ▼ | 101% | 104% | 109% | 94% | 101% |
20240917 | 1,345 | 1,364 | 1,338 | 1,361 | 20,500 | 32 | 102% | 101% | 99% | ▲ | 100% | 102% | 106% | 97% | 103% |
20240918 | 1,375 | 1,376 | 1,353 | 1,370 | 14,100 | 9 | 101% | 100% | 69% | ▲▲ | 100% | 104% | 106% | 97% | 104% |
20240919 | 1,377 | 1,395 | 1,363 | 1,377 | 22,600 | 7 | 101% | 100% | 160% | ▲▲▲ | 100% | 104% | 105% | 98% | 105% |
20240920 | 1,386 | 1,392 | 1,370 | 1,382 | 17,300 | 5 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 102% | 105% | 98% | 105% |
20240924 | 1,391 | 1,408 | 1,386 | 1,394 | 152,200 | 12 | 101% | 100% | 880% | ▲▲▲▲▲ | 98% | 99% | 103% | 99% | 106% |
20240925 | 1,424 | 1,427 | 1,383 | 1,402 | 165,100 | 8 | 101% | 98% | 108% | ▲▲▲▲▲▲ | 102% | 100% | 104% | 99% | 107% |
20240926 | 1,410 | 1,435 | 1,405 | 1,435 | 261,400 | 33 | 102% | 102% | 158% | ▲▲▲▲▲▲▲ | 98% | 97% | 100% | 100% | 109% |
20240927 | 1,454 | 1,454 | 1,408 | 1,424 | 27,000 | -11 | 99% | 98% | 10% | ▼ | 101% | 103% | 105% | 99% | 108% |
20240930 | 1,394 | 1,415 | 1,380 | 1,402 | 22,800 | -22 | 98% | 101% | 84% | ▼▼ | 99% | 102% | 103% | 98% | 107% |
20241001 | 1,415 | 1,415 | 1,389 | 1,403 | 12,700 | 1 | 100% | 99% | 56% | ▲ | 100% | 103% | 104% | 98% | 107% |
20241002 | 1,403 | 1,413 | 1,394 | 1,401 | 17,900 | -2 | 100% | 100% | 141% | ▼ | 99% | 100% | 102% | 98% | 107% |
20241003 | 1,428 | 1,429 | 1,415 | 1,416 | 11,900 | 15 | 101% | 99% | 66% | ▲ | 100% | 101% | 102% | 99% | 108% |
20241004 | 1,427 | 1,447 | 1,426 | 1,432 | 15,000 | 16 | 101% | 100% | 126% | ▲▲ | 99% | 99% | 98% | 100% | 109% |
20241007 | 1,457 | 1,457 | 1,435 | 1,447 | 15,000 | 15 | 101% | 99% | 100% | ▲▲▲ | 100% | 102% | 0% | 100% | 110% |
20241008 | 1,431 | 1,441 | 1,430 | 1,430 | 6,600 | -17 | 99% | 100% | 44% | ▼ | 99% | 101% | 0% | 99% | 109% |
20241009 | 1,440 | 1,443 | 1,432 | 1,432 | 5,300 | 2 | 100% | 99% | 80% | ▲ | 99% | 100% | 0% | 99% | 109% |
20241010 | 1,447 | 1,447 | 1,422 | 1,437 | 6,400 | 5 | 100% | 99% | 121% | ▲▲ | 100% | 100% | 0% | 99% | 109% |
20241011 | 1,444 | 1,450 | 1,439 | 1,439 | 9,900 | 2 | 100% | 100% | 155% | ▲▲▲ | 100% | 100% | 0% | 99% | 108% |
20241015 | 1,460 | 1,470 | 1,446 | 1,461 | 16,300 | 22 | 102% | 100% | 165% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 110% |
20241016 | 1,461 | 1,477 | 1,451 | 1,454 | 14,100 | -7 | 100% | 100% | 87% | ▼ | 99% | 98% | 0% | 100% | 107% |
20241017 | 1,458 | 1,471 | 1,442 | 1,442 | 11,000 | -12 | 99% | 99% | 78% | ▼▼ | 101% | 0% | 0% | 99% | 105% |
20241018 | 1,442 | 1,454 | 1,440 | 1,450 | 5,300 | 8 | 101% | 101% | 48% | ▲ | 100% | 0% | 0% | 99% | 105% |
20241021 | 1,458 | 1,465 | 1,451 | 1,455 | 8,800 | 5 | 100% | 100% | 166% | ▲▲ | 98% | 0% | 0% | 100% | 105% |
20241022 | 1,457 | 1,457 | 1,432 | 1,432 | 15,200 | -23 | 98% | 98% | 173% | ▼ | % | % | % | 98% | 103% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 8,600 | 80,500 | 6,100 | 64,600 | 2,500 | 15,900 |
2024-10-11 | 6,600 | 79,900 | 4,200 | 64,200 | 2,400 | 15,700 |
2024-10-04 | 6,300 | 78,700 | 2,900 | 63,800 | 3,400 | 14,900 |
2024-09-27 | 3,800 | 80,100 | 1,100 | 64,200 | 2,700 | 15,900 |
2024-09-20 | 3,100 | 56,800 | 800 | 40,600 | 2,300 | 16,200 |
2024-09-13 | 2,900 | 58,700 | 800 | 41,400 | 2,100 | 17,300 |
2024-09-06 | 3,000 | 59,200 | 800 | 42,000 | 2,200 | 17,200 |
2024-08-30 | 3,100 | 61,000 | 800 | 45,500 | 2,300 | 15,500 |
2024-08-23 | 4,000 | 71,900 | 1,100 | 54,100 | 2,900 | 17,800 |
2024-08-16 | 6,800 | 87,600 | 800 | 69,000 | 6,000 | 18,600 |
2024-08-09 | 8,800 | 85,900 | 700 | 68,400 | 8,100 | 17,500 |
2024-08-02 | 6,200 | 101,500 | 700 | 75,700 | 5,500 | 25,800 |
2024-07-26 | 6,000 | 93,800 | 800 | 72,200 | 5,200 | 21,600 |
2024-07-19 | 4,500 | 88,100 | 800 | 67,000 | 3,700 | 21,100 |
2024-07-12 | 4,600 | 89,600 | 800 | 71,800 | 3,800 | 17,800 |
2024-07-05 | 6,100 | 90,100 | 1,300 | 71,300 | 4,800 | 18,800 |
2024-06-28 | 12,300 | 44,500 | 4,400 | 30,900 | 7,900 | 13,600 |
2024-06-21 | 440,300 | 48,600 | 423,200 | 30,700 | 17,100 | 17,900 |
2024-06-14 | 389,800 | 49,700 | 376,400 | 29,500 | 13,400 | 20,200 |
2024-06-07 | 387,300 | 54,000 | 374,500 | 30,800 | 12,800 | 23,200 |
2024-05-31 | 330,200 | 53,800 | 316,500 | 30,800 | 13,700 | 23,000 |
2024-05-24 | 152,700 | 54,900 | 139,800 | 31,100 | 12,900 | 23,800 |
2024-05-17 | 79,900 | 48,800 | 67,100 | 30,800 | 12,800 | 18,000 |
2024-05-10 | 48,200 | 48,400 | 34,700 | 29,200 | 13,500 | 19,200 |
2024-05-02 | 35,400 | 46,400 | 21,400 | 28,800 | 14,000 | 17,600 |
2024-04-26 | 29,900 | 46,300 | 13,200 | 30,000 | 16,700 | 16,300 |
2024-04-19 | 31,300 | 45,900 | 8,600 | 30,300 | 22,700 | 15,600 |
2024-04-12 | 27,800 | 47,400 | 5,000 | 29,500 | 22,800 | 17,900 |
2024-04-05 | 36,000 | 47,500 | 3,800 | 28,400 | 32,200 | 19,100 |
2024-03-29 | 33,600 | 47,700 | 1,600 | 29,500 | 32,000 | 18,200 |
2024-03-22 | 31,900 | 156,200 | 1,000 | 136,000 | 30,900 | 20,200 |
2024-03-15 | 30,900 | 63,800 | 1,000 | 44,000 | 29,900 | 19,800 |
2024-03-08 | 30,600 | 70,800 | 900 | 46,500 | 29,700 | 24,300 |
2024-03-01 | 29,400 | 71,300 | 700 | 49,100 | 28,700 | 22,200 |
2024-02-22 | 32,800 | 72,100 | 900 | 49,900 | 31,900 | 22,200 |
2024-02-16 | 47,200 | 75,800 | 900 | 51,000 | 46,300 | 24,800 |
2024-02-09 | 50,600 | 76,200 | 900 | 50,900 | 49,700 | 25,300 |
2024-02-02 | 51,300 | 78,100 | 900 | 53,500 | 50,400 | 24,600 |
2024-01-26 | 50,500 | 77,300 | 900 | 53,300 | 49,600 | 24,000 |
2024-01-19 | 50,500 | 81,500 | 900 | 56,400 | 49,600 | 25,100 |
2024-01-12 | 52,200 | 82,100 | 1,100 | 58,900 | 51,100 | 23,200 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20240919 | 15:30 | CARTA HD | 連結子会社3社の統合に関する基本方針決定のお知らせ |
20240809 | 15:00 | CARTA HD | 2024年12月期 第2四半期決算短信〔日本基準〕(連結) |
20240809 | 15:00 | CARTA HD | 2024年12月期 第2四半期決算説明資料 |
20240809 | 15:00 | CARTA HD | 通期連結業績予想の修正に関するお知らせ |
20240513 | 15:00 | CARTA HD | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
20240513 | 15:00 | CARTA HD | 2024年12月期 第1四半期決算説明資料 |
20240513 | 17:00 | CARTA HD | 税制適格ストック・オプション(第10回及び第11回新株予約権)行使価額等確定のお知らせ |
20240426 | 15:00 | CARTA HD | 税制適格ストック・オプション(第10回及び第11回新株予約権)の発行に関するお知らせ |
20240329 | 15:00 | CARTA HD | 支配株主等に関する事項について |
20240329 | 15:00 | CARTA HD | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
20240222 | 15:00 | CARTA HD | (訂正・数値データ訂正)「2023年12月期 決算短信〔日本基準〕(連結)」の一部訂正について |
20240222 | 15:00 | CARTA HD | 剰余金の配当に関するお知らせ |
20240222 | 15:00 | CARTA HD | 取締役に対するストック・オプション(新株予約権)としての報酬等の額及び内容に関するお知らせ |
20240213 | 15:00 | CARTA HD | 2023年12月期 通期決算短信〔日本基準〕(連結) |
20240213 | 15:00 | CARTA HD | 2023年12月期 通期決算説明資料 |
20240205 | 15:00 | CARTA HD | 特別損失(のれん等の減損損失)の計上及び通期連結業績予想の修正に関するお知らせ |