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 | 558 | 558 | 550 | 556 | 89,700 | -5 | 99% | 100% | 186% | ▼▼ | 101% | 104% | 104% | 91% | 101% |
20250311 | 551 | 555 | 541 | 555 | 105,900 | -1 | 100% | 101% | 118% | ▼▼▼ | 101% | 103% | 104% | 91% | 101% |
20250312 | 554 | 558 | 553 | 558 | 46,800 | 3 | 101% | 101% | 44% | ▲ | 100% | 103% | 101% | 91% | 101% |
20250313 | 558 | 564 | 556 | 558 | 35,900 | 0 | 100% | 100% | 77% | -- | 101% | 103% | 97% | 92% | 101% |
20250314 | 560 | 570 | 560 | 565 | 64,100 | 7 | 101% | 101% | 179% | ▲ | 101% | 101% | 96% | 93% | 103% |
20250317 | 565 | 572 | 565 | 571 | 24,800 | 6 | 101% | 101% | 39% | ▲▲ | 100% | 99% | 95% | 95% | 104% |
20250318 | 572 | 577 | 568 | 572 | 56,200 | 1 | 100% | 100% | 227% | ▲▲▲ | 100% | 100% | 90% | 96% | 104% |
20250319 | 572 | 580 | 572 | 574 | 41,500 | 2 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 101% | 92% | 96% | 104% |
20250321 | 570 | 571 | 563 | 571 | 64,800 | -3 | 99% | 100% | 156% | ▼ | 98% | 100% | 91% | 95% | 104% |
20250324 | 575 | 578 | 566 | 566 | 37,000 | -5 | 99% | 98% | 57% | ▼▼ | 99% | 98% | 91% | 95% | 103% |
20250325 | 572 | 572 | 563 | 564 | 48,400 | -2 | 100% | 99% | 131% | ▼▼▼ | 101% | 95% | 92% | 98% | 103% |
20250326 | 570 | 574 | 565 | 573 | 62,600 | 9 | 102% | 101% | 129% | ▲ | 101% | 95% | 92% | 99% | 104% |
20250327 | 570 | 576 | 566 | 575 | 76,800 | 2 | 100% | 101% | 123% | ▲▲ | 98% | 95% | 92% | 100% | 105% |
20250328 | 570 | 571 | 559 | 561 | 90,300 | -14 | 98% | 98% | 118% | ▼ | 99% | 94% | 97% | 97% | 102% |
20250331 | 551 | 551 | 537 | 543 | 110,800 | -18 | 97% | 99% | 123% | ▼▼ | 98% | 91% | 97% | 94% | 100% |
20250401 | 549 | 549 | 540 | 540 | 127,200 | -3 | 99% | 98% | 115% | ▼▼▼ | 99% | 89% | 97% | 94% | 100% |
20250402 | 548 | 548 | 538 | 541 | 56,700 | 1 | 100% | 99% | 45% | ▲ | 99% | 96% | 102% | 94% | 100% |
20250403 | 521 | 524 | 505 | 517 | 387,500 | -24 | 96% | 99% | 683% | ▼ | 98% | 99% | 104% | 90% | 100% |
20250404 | 510 | 513 | 493 | 502 | 148,400 | -15 | 97% | 98% | 38% | ▼▼ | 101% | 106% | 110% | 87% | 100% |
20250408 | 482 | 497 | 478 | 488 | 143,100 | -14 | 97% | 101% | 96% | ▼▼▼ | 99% | 107% | 114% | 85% | 100% |
20250409 | 475 | 475 | 461 | 468 | 139,300 | -20 | 96% | 99% | 97% | ▼▼▼▼ | 98% | 99% | 106% | 81% | 100% |
20250410 | 510 | 510 | 496 | 501 | 128,000 | 33 | 107% | 98% | 92% | ▲ | 105% | 105% | 114% | 87% | 107% |
20250411 | 481 | 508 | 478 | 503 | 69,000 | 2 | 100% | 105% | 54% | ▲▲ | 100% | 103% | 107% | 87% | 107% |
20250414 | 510 | 510 | 505 | 509 | 39,100 | 6 | 101% | 100% | 57% | ▲▲▲ | 99% | 103% | 108% | 89% | 109% |
20250415 | 509 | 512 | 504 | 506 | 42,900 | -3 | 99% | 99% | 110% | ▼ | 99% | 103% | 108% | 88% | 108% |
20250416 | 506 | 508 | 501 | 502 | 26,700 | -4 | 99% | 99% | 62% | ▼▼ | 100% | 104% | 109% | 87% | 107% |
20250417 | 501 | 506 | 500 | 503 | 31,000 | 1 | 100% | 100% | 116% | ▲ | 103% | 102% | 108% | 87% | 107% |
20250418 | 508 | 523 | 508 | 523 | 43,800 | 20 | 104% | 103% | 141% | ▲▲ | 100% | 101% | 105% | 91% | 112% |
20250421 | 521 | 524 | 516 | 523 | 34,400 | 0 | 100% | 100% | 79% | -- | 99% | 101% | 104% | 91% | 112% |
20250422 | 525 | 525 | 517 | 521 | 36,400 | -2 | 100% | 99% | 106% | ▼ | 99% | 101% | 104% | 91% | 111% |
20250423 | 526 | 530 | 518 | 520 | 35,700 | -1 | 100% | 99% | 98% | ▼▼ | 98% | 100% | 103% | 90% | 111% |
20250424 | 530 | 530 | 512 | 517 | 34,800 | -3 | 99% | 98% | 97% | ▼▼▼ | 101% | 101% | 105% | 90% | 110% |
20250425 | 522 | 526 | 518 | 526 | 35,200 | 9 | 102% | 101% | 101% | ▲ | 101% | 101% | 104% | 94% | 112% |
20250428 | 525 | 532 | 523 | 532 | 49,000 | 6 | 101% | 101% | 139% | ▲▲ | 101% | 100% | 103% | 98% | 114% |
20250430 | 529 | 533 | 526 | 532 | 39,200 | 0 | 100% | 101% | 80% | -- | 98% | 102% | 102% | 98% | 114% |
20250501 | 533 | 533 | 520 | 524 | 43,800 | -8 | 98% | 98% | 112% | ▼ | 100% | 103% | 101% | 97% | 112% |
20250502 | 529 | 531 | 521 | 528 | 39,000 | 4 | 101% | 100% | 89% | ▲ | 102% | 105% | 101% | 99% | 113% |
20250507 | 520 | 531 | 518 | 530 | 93,000 | 2 | 100% | 102% | 238% | ▲▲ | 101% | 104% | 100% | 100% | 113% |
20250508 | 528 | 534 | 523 | 531 | 52,900 | 1 | 100% | 101% | 57% | ▲▲▲ | 101% | 102% | 98% | 100% | 113% |
20250509 | 535 | 541 | 531 | 541 | 72,700 | 10 | 102% | 101% | 137% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 116% |
20250512 | 545 | 550 | 538 | 546 | 39,000 | 5 | 101% | 100% | 54% | ▲▲▲▲▲ | 97% | 99% | 95% | 100% | 109% |
20250513 | 555 | 555 | 540 | 541 | 61,800 | -5 | 99% | 97% | 158% | ▼ | 101% | 101% | 98% | 99% | 108% |
20250514 | 540 | 551 | 537 | 548 | 41,100 | 7 | 101% | 101% | 67% | ▲ | 100% | 98% | 97% | 100% | 109% |
20250515 | 542 | 551 | 539 | 544 | 59,200 | -4 | 99% | 100% | 144% | ▼ | 99% | 94% | 95% | 99% | 108% |
20250516 | 555 | 563 | 547 | 547 | 88,800 | 3 | 101% | 99% | 150% | ▲ | 100% | 94% | 97% | 100% | 109% |
20250519 | 545 | 552 | 544 | 546 | 41,700 | -1 | 100% | 100% | 47% | ▼ | 98% | 94% | 97% | 100% | 109% |
20250520 | 546 | 548 | 533 | 533 | 46,200 | -13 | 98% | 98% | 111% | ▼▼ | 97% | 96% | 99% | 97% | 103% |
20250521 | 534 | 534 | 517 | 519 | 46,200 | -14 | 97% | 97% | 100% | ▼▼▼ | 101% | 100% | 103% | 95% | 100% |
20250522 | 511 | 522 | 511 | 514 | 85,000 | -5 | 99% | 101% | 184% | ▼▼▼▼ | 99% | 99% | 103% | 94% | 100% |
20250523 | 514 | 517 | 506 | 511 | 83,900 | -3 | 99% | 99% | 99% | ▼▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
20250526 | 507 | 513 | 506 | 508 | 45,900 | -3 | 99% | 100% | 55% | ▼▼▼▼▼▼ | 99% | 101% | 0% | 93% | 100% |
20250527 | 514 | 517 | 510 | 510 | 32,700 | 2 | 100% | 99% | 71% | ▲ | 98% | 102% | 0% | 93% | 100% |
20250528 | 518 | 520 | 506 | 506 | 49,700 | -4 | 99% | 98% | 152% | ▼ | 100% | 104% | 0% | 92% | 100% |
20250529 | 507 | 510 | 505 | 508 | 43,700 | 2 | 100% | 100% | 88% | ▲ | 101% | 104% | 0% | 93% | 100% |
20250530 | 505 | 511 | 503 | 508 | 52,100 | 0 | 100% | 101% | 119% | -- | 103% | 104% | 0% | 93% | 100% |
20250602 | 508 | 522 | 507 | 521 | 90,700 | 13 | 103% | 103% | 174% | ▲ | 100% | 100% | 0% | 95% | 103% |
20250603 | 525 | 529 | 523 | 526 | 48,100 | 5 | 101% | 100% | 53% | ▲▲ | 99% | 0% | 0% | 96% | 104% |
20250604 | 527 | 533 | 524 | 524 | 38,700 | -2 | 100% | 99% | 80% | ▼ | 98% | 0% | 0% | 96% | 104% |
20250605 | 524 | 530 | 515 | 516 | 47,000 | -8 | 98% | 98% | 121% | ▼▼ | 101% | 0% | 0% | 94% | 102% |
20250606 | 520 | 527 | 516 | 527 | 46,000 | 11 | 102% | 101% | 98% | ▲ | % | % | % | 96% | 104% |
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 | 7,200 | 429,400 | 0 | 284,500 | 7,200 | 144,900 |
2025-05-23 | 6,900 | 483,500 | 0 | 318,200 | 6,900 | 165,300 |
2025-05-16 | 2,300 | 485,800 | 0 | 323,000 | 2,300 | 162,800 |
2025-05-09 | 4,300 | 483,000 | 0 | 317,600 | 4,300 | 165,400 |
2025-05-02 | 6,100 | 462,300 | 0 | 290,900 | 6,100 | 171,400 |
2025-04-25 | 5,900 | 475,000 | 0 | 294,700 | 5,900 | 180,300 |
2025-04-18 | 4,800 | 478,400 | 0 | 293,400 | 4,800 | 185,000 |
2025-04-11 | 5,500 | 497,400 | 0 | 302,400 | 5,500 | 195,000 |
2025-04-04 | 10,600 | 519,000 | 0 | 341,500 | 10,600 | 177,500 |
2025-03-28 | 20,200 | 508,600 | 0 | 340,200 | 20,200 | 168,400 |
2025-03-21 | 24,500 | 478,300 | 5,400 | 308,000 | 19,100 | 170,300 |
2025-03-14 | 23,500 | 443,000 | 4,500 | 304,700 | 19,000 | 138,300 |
2025-03-07 | 24,400 | 445,100 | 3,000 | 308,000 | 21,400 | 137,100 |
2025-02-28 | 21,600 | 482,100 | 1,600 | 329,600 | 20,000 | 152,500 |
2025-02-21 | 22,900 | 497,100 | 500 | 361,300 | 22,400 | 135,800 |
2025-02-14 | 18,300 | 456,200 | 100 | 340,700 | 18,200 | 115,500 |
2025-02-07 | 18,400 | 443,800 | 100 | 335,500 | 18,300 | 108,300 |
2025-01-31 | 1,400 | 426,900 | 0 | 312,000 | 1,400 | 114,900 |
2025-01-24 | 1,000 | 446,500 | 0 | 334,200 | 1,000 | 112,300 |
2025-01-17 | 1,200 | 429,000 | 0 | 328,000 | 1,200 | 101,000 |
2025-01-10 | 2,500 | 361,400 | 0 | 282,200 | 2,500 | 79,200 |
2024-12-27 | 1,900 | 344,800 | 0 | 267,600 | 1,900 | 77,200 |
2024-12-20 | 2,700 | 389,100 | 0 | 303,900 | 2,700 | 85,200 |
2024-12-13 | 2,900 | 378,900 | 0 | 301,300 | 2,900 | 77,600 |
2024-12-06 | 3,400 | 367,100 | 0 | 302,800 | 3,400 | 64,300 |
2024-11-29 | 3,600 | 303,200 | 0 | 236,200 | 3,600 | 67,000 |
2024-11-22 | 2,400 | 318,800 | 0 | 236,600 | 2,400 | 82,200 |
2024-11-15 | 3,300 | 334,900 | 0 | 245,800 | 3,300 | 89,100 |
2024-11-08 | 7,700 | 356,600 | 0 | 247,500 | 7,700 | 109,100 |
2024-11-01 | 3,700 | 360,300 | 0 | 263,800 | 3,700 | 96,500 |
2024-10-25 | 4,700 | 356,400 | 0 | 271,500 | 4,700 | 84,900 |
2024-10-18 | 5,500 | 358,500 | 0 | 248,500 | 5,500 | 110,000 |
2024-10-11 | 4,100 | 374,100 | 0 | 264,300 | 4,100 | 109,800 |
2024-10-04 | 3,700 | 374,500 | 0 | 263,900 | 3,700 | 110,600 |
2024-09-27 | 3,200 | 376,500 | 0 | 261,200 | 3,200 | 115,300 |
2024-09-20 | 4,000 | 392,400 | 0 | 257,500 | 4,000 | 134,900 |
2024-09-13 | 5,600 | 417,600 | 0 | 287,600 | 5,600 | 130,000 |
2024-09-06 | 4,100 | 370,300 | 0 | 237,500 | 4,100 | 132,800 |
2024-08-30 | 4,400 | 388,500 | 0 | 242,500 | 4,400 | 146,000 |
2024-08-23 | 4,500 | 398,800 | 0 | 230,900 | 4,500 | 167,900 |
2024-08-16 | 4,100 | 397,500 | 0 | 219,900 | 4,100 | 177,600 |
2024-08-09 | 3,500 | 367,400 | 0 | 208,700 | 3,500 | 158,700 |
2024-08-02 | 40,900 | 566,500 | 0 | 354,800 | 40,900 | 211,700 |
2024-07-26 | 31,900 | 602,600 | 0 | 395,000 | 31,900 | 207,600 |
2024-07-19 | 31,000 | 565,900 | 0 | 367,400 | 31,000 | 198,500 |
2024-07-12 | 33,200 | 576,100 | 0 | 386,300 | 33,200 | 189,800 |
2024-07-05 | 31,200 | 560,600 | 0 | 361,900 | 31,200 | 198,700 |
2024-06-28 | 31,600 | 573,100 | 0 | 383,200 | 31,600 | 189,900 |
2024-06-21 | 30,700 | 581,300 | 0 | 384,800 | 30,700 | 196,500 |
2024-06-14 | 30,000 | 513,900 | 0 | 382,100 | 30,000 | 131,800 |
2024-06-07 | 28,900 | 527,900 | 0 | 385,400 | 28,900 | 142,500 |
2024-05-31 | 40,400 | 531,700 | 0 | 390,500 | 40,400 | 141,200 |
2024-05-24 | 23,800 | 547,000 | 0 | 392,900 | 23,800 | 154,100 |
2024-05-17 | 15,500 | 533,600 | 0 | 390,700 | 15,500 | 142,900 |
2024-05-10 | 8,200 | 547,100 | 0 | 385,700 | 8,200 | 161,400 |
2024-05-02 | 7,000 | 550,300 | 0 | 376,500 | 7,000 | 173,800 |
2024-04-26 | 10,800 | 560,900 | 0 | 380,500 | 10,800 | 180,400 |
2024-04-19 | 13,800 | 592,400 | 0 | 377,900 | 13,800 | 214,500 |
2024-04-12 | 22,500 | 610,700 | 0 | 394,200 | 22,500 | 216,500 |
2024-04-05 | 11,600 | 568,700 | 100 | 392,600 | 11,500 | 176,100 |
2024-03-29 | 14,200 | 540,400 | 2,600 | 388,200 | 11,600 | 152,200 |
2024-03-22 | 464,300 | 568,100 | 451,500 | 413,800 | 12,800 | 154,300 |
2024-03-15 | 320,100 | 566,500 | 307,900 | 414,400 | 12,200 | 152,100 |
2024-03-08 | 164,000 | 537,800 | 154,900 | 392,700 | 9,100 | 145,100 |
2024-03-01 | 85,800 | 515,200 | 63,700 | 395,600 | 22,100 | 119,600 |
2024-02-22 | 26,200 | 558,800 | 13,600 | 398,100 | 12,600 | 160,700 |
2024-02-16 | 19,400 | 525,000 | 9,100 | 366,600 | 10,300 | 158,400 |
2024-02-09 | 17,800 | 540,700 | 6,500 | 368,800 | 11,300 | 171,900 |
2024-02-02 | 13,200 | 532,000 | 3,000 | 394,300 | 10,200 | 137,700 |
2024-01-26 | 12,000 | 529,000 | 1,400 | 391,100 | 10,600 | 137,900 |
2024-01-19 | 11,600 | 515,600 | 1,200 | 386,100 | 10,400 | 129,500 |
2024-01-12 | 13,500 | 485,700 | 700 | 379,100 | 12,800 | 106,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-09 | Barclays Capital Securities Ltd | 228,100 | 0.48% | ▼ | -12,800 | 535 | 541 | 531 | 541 | 72,700 |
2024-09-12 | Barclays Capital Securities Ltd | 240,900 | 0.51% | ▲ | 588 | 608 | 588 | 608 | 94,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3835 | 1 | eBASE株式会社 - 食品・日雑・住宅など業界向けデータベース | 2025-06-07 05:21:28 |
3835 | 2 | 2025-05-30 21:28:52 | |
3835 | 2 | 第24回 定時株主総会招集ご通知 | 2025-05-28 03:30:14 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-05-17 01:30:05 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-10 03:31:09 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-09 15:32:14 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-09 03:31:43 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-08 16:29:28 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-08 04:29:21 |
3835 | 2 | eBASE株式会社 - IR情報 | 2025-01-07 16:29:21 |