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 | 624 | 624 | 622 | 623 | 2,500 | -4 | 99% | 100% | 83% | ▼ | 99% | 100% | 92% | 99% | 102% |
20240726 | 631 | 631 | 622 | 622 | 1,400 | -1 | 100% | 99% | 56% | ▼▼ | 99% | 100% | 93% | 99% | 101% |
20240729 | 627 | 634 | 620 | 620 | 5,800 | -2 | 100% | 99% | 414% | ▼▼▼ | 99% | 97% | 94% | 99% | 101% |
20240730 | 629 | 630 | 620 | 625 | 2,500 | 5 | 101% | 99% | 43% | ▲ | 100% | 88% | 95% | 99% | 101% |
20240731 | 625 | 628 | 621 | 626 | 1,300 | 1 | 100% | 100% | 52% | ▲▲ | 100% | 88% | 95% | 100% | 101% |
20240801 | 628 | 629 | 626 | 628 | 1,500 | 2 | 100% | 100% | 115% | ▲▲▲ | 98% | 89% | 98% | 100% | 102% |
20240802 | 620 | 620 | 609 | 610 | 14,500 | -18 | 97% | 98% | 967% | ▼ | 87% | 88% | 103% | 97% | 100% |
20240805 | 602 | 605 | 525 | 525 | 21,800 | -85 | 86% | 87% | 150% | ▼▼ | 105% | 105% | 118% | 83% | 100% |
20240806 | 525 | 582 | 525 | 550 | 11,600 | 25 | 105% | 105% | 53% | ▲ | 97% | 96% | 108% | 87% | 105% |
20240807 | 570 | 570 | 550 | 551 | 9,000 | 1 | 100% | 97% | 78% | ▲▲ | 95% | 101% | 111% | 88% | 105% |
20240808 | 555 | 560 | 517 | 529 | 29,600 | -22 | 96% | 95% | 329% | ▼ | 99% | 106% | 115% | 84% | 101% |
20240809 | 538 | 538 | 525 | 531 | 9,400 | 2 | 100% | 99% | 32% | ▲ | 103% | 108% | 116% | 85% | 101% |
20240813 | 534 | 550 | 533 | 550 | 12,100 | 19 | 104% | 103% | 129% | ▲▲ | 99% | 105% | 112% | 88% | 105% |
20240814 | 550 | 562 | 546 | 546 | 6,100 | -4 | 99% | 99% | 50% | ▼ | 101% | 104% | 110% | 87% | 104% |
20240815 | 560 | 563 | 550 | 563 | 2,700 | 17 | 103% | 101% | 44% | ▲ | 101% | 103% | 110% | 90% | 107% |
20240816 | 563 | 570 | 558 | 568 | 4,700 | 5 | 101% | 101% | 174% | ▲▲ | 99% | 100% | 106% | 90% | 108% |
20240819 | 581 | 582 | 571 | 577 | 2,400 | 9 | 102% | 99% | 51% | ▲▲▲ | 100% | 101% | 106% | 92% | 110% |
20240820 | 580 | 584 | 577 | 580 | 3,200 | 3 | 101% | 100% | 133% | ▲▲▲▲ | 99% | 102% | 107% | 92% | 110% |
20240821 | 582 | 584 | 575 | 579 | 3,800 | -1 | 100% | 99% | 119% | ▼ | 98% | 102% | 107% | 92% | 110% |
20240822 | 584 | 584 | 575 | 575 | 2,800 | -4 | 99% | 98% | 74% | ▼▼ | 101% | 104% | 109% | 92% | 110% |
20240823 | 576 | 580 | 576 | 580 | 1,600 | 5 | 101% | 101% | 57% | ▲ | 101% | 105% | 109% | 92% | 110% |
20240826 | 580 | 586 | 577 | 586 | 3,200 | 6 | 101% | 101% | 200% | ▲▲ | 101% | 105% | 107% | 93% | 112% |
20240827 | 591 | 596 | 587 | 594 | 3,500 | 8 | 101% | 101% | 109% | ▲▲▲ | 100% | 104% | 106% | 95% | 113% |
20240828 | 597 | 597 | 590 | 596 | 3,700 | 2 | 100% | 100% | 106% | ▲▲▲▲ | 101% | 104% | 106% | 95% | 114% |
20240829 | 596 | 599 | 594 | 599 | 4,300 | 3 | 101% | 101% | 116% | ▲▲▲▲▲ | 101% | 102% | 105% | 95% | 114% |
20240830 | 600 | 608 | 600 | 608 | 3,900 | 9 | 102% | 101% | 91% | ▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 116% |
20240902 | 615 | 618 | 612 | 618 | 5,600 | 10 | 102% | 100% | 144% | ▲▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 118% |
20240903 | 618 | 619 | 614 | 617 | 5,200 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 102% | 100% | 117% |
20240904 | 615 | 615 | 605 | 613 | 8,200 | -4 | 99% | 100% | 158% | ▼▼ | 100% | 99% | 103% | 99% | 116% |
20240905 | 614 | 617 | 608 | 611 | 3,600 | -2 | 100% | 100% | 44% | ▼▼▼ | 99% | 100% | 100% | 99% | 116% |
20240906 | 614 | 615 | 607 | 610 | 2,400 | -1 | 100% | 99% | 67% | ▼▼▼▼ | 100% | 100% | 99% | 99% | 115% |
20240909 | 615 | 615 | 605 | 612 | 8,100 | 2 | 100% | 100% | 338% | ▲ | 100% | 101% | 99% | 99% | 112% |
20240910 | 610 | 613 | 605 | 610 | 3,200 | -2 | 100% | 100% | 40% | ▼ | 99% | 102% | 99% | 99% | 112% |
20240911 | 610 | 611 | 604 | 606 | 3,300 | -4 | 99% | 99% | 103% | ▼▼ | 101% | 103% | 100% | 98% | 108% |
20240912 | 606 | 613 | 606 | 611 | 2,500 | 5 | 101% | 101% | 76% | ▲ | 101% | 103% | 99% | 99% | 108% |
20240913 | 610 | 615 | 605 | 614 | 3,600 | 3 | 100% | 101% | 144% | ▲▲ | 100% | 102% | 98% | 99% | 107% |
20240917 | 615 | 650 | 610 | 614 | 73,100 | 0 | 100% | 100% | 2031% | -- | 101% | 100% | 99% | 99% | 107% |
20240918 | 614 | 621 | 609 | 621 | 6,400 | 7 | 101% | 101% | 9% | ▲ | 101% | 99% | 98% | 100% | 108% |
20240919 | 618 | 630 | 618 | 627 | 14,000 | 6 | 101% | 101% | 219% | ▲▲ | 100% | 96% | 96% | 100% | 109% |
20240920 | 631 | 631 | 623 | 630 | 6,400 | 3 | 100% | 100% | 46% | ▲▲▲ | 97% | 94% | 96% | 100% | 109% |
20240924 | 630 | 630 | 612 | 613 | 35,300 | -17 | 97% | 97% | 552% | ▼ | 100% | 97% | 99% | 97% | 105% |
20240925 | 613 | 614 | 610 | 610 | 32,600 | -3 | 100% | 100% | 92% | ▼▼ | 99% | 98% | 99% | 97% | 103% |
20240926 | 612 | 616 | 606 | 606 | 30,200 | -4 | 99% | 99% | 93% | ▼▼▼ | 100% | 101% | 102% | 96% | 102% |
20240927 | 596 | 596 | 590 | 594 | 23,000 | -12 | 98% | 100% | 76% | ▼▼▼▼ | 101% | 102% | 103% | 94% | 100% |
20240930 | 587 | 595 | 587 | 593 | 5,200 | -1 | 100% | 101% | 23% | ▼▼▼▼▼ | 100% | 101% | 101% | 94% | 100% |
20241001 | 592 | 598 | 592 | 594 | 3,600 | 1 | 100% | 100% | 69% | ▲ | 101% | 101% | 101% | 94% | 100% |
20241002 | 596 | 599 | 593 | 599 | 3,800 | 5 | 101% | 101% | 106% | ▲▲ | 100% | 101% | 99% | 95% | 101% |
20241003 | 599 | 599 | 595 | 597 | 1,700 | -2 | 100% | 100% | 45% | ▼ | 100% | 101% | 99% | 95% | 101% |
20241004 | 598 | 599 | 596 | 596 | 1,900 | -1 | 100% | 100% | 112% | ▼▼ | 101% | 102% | 99% | 95% | 101% |
20241007 | 596 | 599 | 596 | 599 | 2,700 | 3 | 101% | 101% | 142% | ▲ | 100% | 102% | 0% | 95% | 101% |
20241008 | 596 | 600 | 595 | 598 | 2,100 | -1 | 100% | 100% | 78% | ▼ | 101% | 101% | 0% | 95% | 101% |
20241009 | 598 | 605 | 595 | 605 | 8,100 | 7 | 101% | 101% | 386% | ▲ | 100% | 100% | 0% | 96% | 102% |
20241010 | 600 | 600 | 594 | 598 | 2,200 | -7 | 99% | 100% | 27% | ▼ | 102% | 101% | 0% | 95% | 101% |
20241011 | 596 | 605 | 596 | 605 | 2,600 | 7 | 101% | 102% | 118% | ▲ | 100% | 99% | 0% | 96% | 102% |
20241015 | 601 | 605 | 595 | 603 | 7,200 | -2 | 100% | 100% | 277% | ▼ | 99% | 99% | 0% | 96% | 102% |
20241016 | 600 | 600 | 594 | 595 | 2,800 | -8 | 99% | 99% | 39% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
20241017 | 599 | 599 | 594 | 599 | 2,400 | 4 | 101% | 100% | 86% | ▲ | 99% | 0% | 0% | 95% | 101% |
20241018 | 599 | 599 | 596 | 596 | 1,200 | -3 | 99% | 99% | 50% | ▼ | 99% | 0% | 0% | 95% | 101% |
20241021 | 596 | 597 | 593 | 593 | 2,500 | -3 | 99% | 99% | 208% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
20241022 | 594 | 596 | 591 | 591 | 2,700 | -2 | 100% | 99% | 108% | ▼▼▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 10,400 | 53,900 | 0 | 43,100 | 10,400 | 10,800 |
2024-10-11 | 17,400 | 54,100 | 0 | 43,100 | 17,400 | 11,000 |
2024-10-04 | 22,400 | 53,800 | 0 | 42,700 | 22,400 | 11,100 |
2024-09-27 | 28,600 | 52,800 | 0 | 42,600 | 28,600 | 10,200 |
2024-09-20 | 37,500 | 66,600 | 0 | 43,500 | 37,500 | 23,100 |
2024-09-13 | 43,000 | 122,400 | 0 | 103,600 | 43,000 | 18,800 |
2024-09-06 | 37,800 | 121,900 | 0 | 103,500 | 37,800 | 18,400 |
2024-08-30 | 30,500 | 117,200 | 0 | 103,400 | 30,500 | 13,800 |
2024-08-23 | 29,600 | 119,800 | 0 | 105,500 | 29,600 | 14,300 |
2024-08-16 | 29,100 | 119,500 | 0 | 105,800 | 29,100 | 13,700 |
2024-08-09 | 28,900 | 121,100 | 0 | 105,600 | 28,900 | 15,500 |
2024-08-02 | 29,500 | 121,900 | 0 | 106,800 | 29,500 | 15,100 |
2024-07-26 | 30,400 | 126,800 | 0 | 111,800 | 30,400 | 15,000 |
2024-07-19 | 31,600 | 129,900 | 0 | 113,300 | 31,600 | 16,600 |
2024-07-12 | 30,000 | 129,400 | 0 | 113,100 | 30,000 | 16,300 |
2024-07-05 | 29,900 | 130,200 | 0 | 113,200 | 29,900 | 17,000 |
2024-06-28 | 35,700 | 132,200 | 0 | 114,000 | 35,700 | 18,200 |
2024-06-21 | 36,500 | 78,300 | 0 | 53,600 | 36,500 | 24,700 |
2024-06-14 | 36,100 | 81,600 | 0 | 54,000 | 36,100 | 27,600 |
2024-06-07 | 35,200 | 73,400 | 0 | 52,700 | 35,200 | 20,700 |
2024-05-31 | 35,200 | 75,400 | 0 | 52,600 | 35,200 | 22,800 |
2024-05-24 | 37,100 | 88,100 | 0 | 63,600 | 37,100 | 24,500 |
2024-05-17 | 35,900 | 95,300 | 0 | 73,200 | 35,900 | 22,100 |
2024-05-10 | 36,200 | 96,000 | 0 | 73,200 | 36,200 | 22,800 |
2024-05-02 | 39,800 | 98,700 | 0 | 73,300 | 39,800 | 25,400 |
2024-04-26 | 43,200 | 99,100 | 0 | 73,300 | 43,200 | 25,800 |
2024-04-19 | 43,500 | 98,700 | 0 | 73,500 | 43,500 | 25,200 |
2024-04-12 | 44,300 | 101,200 | 0 | 73,700 | 44,300 | 27,500 |
2024-04-05 | 47,900 | 99,800 | 0 | 73,600 | 47,900 | 26,200 |
2024-03-29 | 48,600 | 159,400 | 0 | 131,900 | 48,600 | 27,500 |
2024-03-22 | 65,900 | 163,400 | 0 | 135,400 | 65,900 | 28,000 |
2024-03-15 | 62,600 | 114,800 | 0 | 77,700 | 62,600 | 37,100 |
2024-03-08 | 62,000 | 117,600 | 0 | 77,700 | 62,000 | 39,900 |
2024-03-01 | 62,100 | 118,800 | 0 | 77,700 | 62,100 | 41,100 |
2024-02-22 | 66,800 | 120,900 | 0 | 78,500 | 66,800 | 42,400 |
2024-02-16 | 77,700 | 123,400 | 0 | 77,800 | 77,700 | 45,600 |
2024-02-09 | 78,500 | 117,800 | 0 | 77,100 | 78,500 | 40,700 |
2024-02-02 | 78,500 | 122,800 | 0 | 77,200 | 78,500 | 45,600 |
2024-01-26 | 79,400 | 128,000 | 0 | 76,400 | 79,400 | 51,600 |
2024-01-19 | 74,500 | 122,500 | 0 | 75,000 | 74,500 | 47,500 |
2024-01-12 | 74,800 | 123,700 | 0 | 76,700 | 74,800 | 47,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-26 | 個人 | 28,300 | 0.44% | ▼ | -7,600 | 660 | 672 | 660 | 670 | 19,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3690 | 1 | 株式会社イルグルム(YRGLM) | 2024-10-23 09:21:03 |
3690 | 2 | マーケティングテクノロジーの近未来 | 株式会社イルグルム(YRGLM) | 2024-06-14 18:26:23 |
3690 | 2 | IRニュース | 株式会社イルグルム(YRGLM) | 2024-06-14 18:26:21 |
3690 | 3 | プレスリリース | 株式会社イルグルム(YRGLM) | 2024-06-14 18:26:20 |