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 | 2,193 | 2,193 | 2,145 | 2,145 | 13,200 | -48 | 98% | 98% | 83% | ▼▼ | 101% | 101% | 103% | 96% | 106% |
20250311 | 2,130 | 2,161 | 2,119 | 2,151 | 20,800 | 6 | 100% | 101% | 158% | ▲ | 100% | 100% | 102% | 97% | 106% |
20250312 | 2,152 | 2,187 | 2,137 | 2,160 | 14,700 | 9 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 49% | 97% | 106% |
20250313 | 2,156 | 2,163 | 2,136 | 2,149 | 9,400 | -11 | 99% | 100% | 64% | ▼ | 101% | 103% | 47% | 97% | 106% |
20250314 | 2,138 | 2,153 | 2,123 | 2,150 | 11,000 | 1 | 100% | 101% | 117% | ▲ | 101% | 103% | 47% | 97% | 106% |
20250317 | 2,139 | 2,166 | 2,139 | 2,158 | 8,500 | 8 | 100% | 101% | 77% | ▲▲ | 100% | 101% | 47% | 97% | 106% |
20250318 | 2,154 | 2,174 | 2,144 | 2,144 | 13,100 | -14 | 99% | 100% | 154% | ▼ | 101% | 102% | 46% | 96% | 106% |
20250319 | 2,144 | 2,191 | 2,144 | 2,176 | 6,200 | 32 | 101% | 101% | 47% | ▲ | 100% | 100% | 46% | 98% | 106% |
20250321 | 2,199 | 2,239 | 2,185 | 2,205 | 27,600 | 29 | 101% | 100% | 445% | ▲▲ | 96% | 98% | 45% | 99% | 103% |
20250324 | 2,229 | 2,229 | 2,150 | 2,150 | 18,700 | -55 | 98% | 96% | 68% | ▼ | 99% | 48% | 46% | 97% | 100% |
20250325 | 2,189 | 2,190 | 2,128 | 2,168 | 16,200 | 18 | 101% | 99% | 87% | ▲ | 100% | 46% | 47% | 97% | 101% |
20250326 | 2,170 | 2,191 | 2,164 | 2,177 | 22,300 | 9 | 100% | 100% | 138% | ▲▲ | 102% | 47% | 47% | 98% | 102% |
20250327 | 2,156 | 2,190 | 2,137 | 2,190 | 25,100 | 13 | 101% | 102% | 113% | ▲▲▲ | 98% | 93% | 94% | 98% | 102% |
20250328 | 1,083 | 1,083 | 1,056 | 1,056 | 42,600 | -1,134 | 48% | 98% | 170% | ▼ | 97% | 96% | 98% | 47% | 100% |
20250331 | 1,034 | 1,034 | 1,002 | 1,002 | 46,300 | -54 | 95% | 97% | 109% | ▼▼ | 98% | 93% | 99% | 45% | 100% |
20250401 | 1,025 | 1,039 | 1,000 | 1,003 | 28,800 | 1 | 100% | 98% | 62% | ▲ | 100% | 92% | 102% | 45% | 100% |
20250402 | 1,001 | 1,008 | 993 | 1,002 | 34,700 | -1 | 100% | 100% | 120% | ▼ | 102% | 100% | 105% | 45% | 100% |
20250403 | 974 | 994 | 962 | 989 | 50,100 | -13 | 99% | 102% | 144% | ▼▼ | 99% | 101% | 105% | 45% | 100% |
20250404 | 967 | 974 | 935 | 958 | 77,400 | -31 | 97% | 99% | 154% | ▼▼▼ | 102% | 111% | 116% | 43% | 100% |
20250408 | 882 | 919 | 870 | 902 | 58,400 | -56 | 94% | 102% | 75% | ▼▼▼▼ | 104% | 110% | 122% | 41% | 100% |
20250409 | 887 | 925 | 872 | 924 | 64,800 | 22 | 102% | 104% | 111% | ▲ | 97% | 97% | 108% | 42% | 102% |
20250410 | 1,000 | 1,001 | 962 | 973 | 77,400 | 49 | 105% | 97% | 119% | ▲▲ | 103% | 105% | 116% | 44% | 108% |
20250411 | 936 | 964 | 926 | 964 | 24,800 | -9 | 99% | 103% | 32% | ▼ | 101% | 105% | 112% | 44% | 107% |
20250414 | 970 | 981 | 964 | 978 | 21,600 | 14 | 101% | 101% | 87% | ▲ | 97% | 102% | 109% | 44% | 108% |
20250415 | 993 | 993 | 968 | 968 | 18,000 | -10 | 99% | 97% | 83% | ▼ | 99% | 102% | 111% | 44% | 107% |
20250416 | 976 | 976 | 961 | 963 | 15,200 | -5 | 99% | 99% | 84% | ▼▼ | 101% | 104% | 112% | 44% | 107% |
20250417 | 969 | 979 | 963 | 979 | 11,500 | 16 | 102% | 101% | 76% | ▲ | 103% | 102% | 110% | 44% | 109% |
20250418 | 986 | 1,015 | 981 | 1,014 | 26,500 | 35 | 104% | 103% | 230% | ▲▲ | 99% | 100% | 108% | 46% | 112% |
20250421 | 1,010 | 1,013 | 991 | 1,000 | 25,200 | -14 | 99% | 99% | 95% | ▼ | 99% | 101% | 109% | 46% | 111% |
20250422 | 999 | 1,011 | 990 | 993 | 20,000 | -7 | 99% | 99% | 79% | ▼▼ | 100% | 100% | 107% | 45% | 110% |
20250423 | 1,011 | 1,012 | 999 | 1,010 | 20,800 | 17 | 102% | 100% | 104% | ▲ | 99% | 101% | 106% | 46% | 112% |
20250424 | 1,010 | 1,012 | 988 | 996 | 25,800 | -14 | 99% | 99% | 124% | ▼ | 100% | 101% | 111% | 45% | 110% |
20250425 | 1,008 | 1,012 | 992 | 1,010 | 27,900 | 14 | 101% | 100% | 108% | ▲ | 98% | 101% | 114% | 96% | 112% |
20250428 | 1,011 | 1,011 | 994 | 994 | 97,200 | -16 | 98% | 98% | 348% | ▼ | 101% | 103% | 115% | 98% | 110% |
20250430 | 1,001 | 1,049 | 986 | 1,007 | 147,400 | 13 | 101% | 101% | 152% | ▲ | 101% | 107% | 114% | 99% | 112% |
20250501 | 1,008 | 1,019 | 1,000 | 1,019 | 45,200 | 12 | 101% | 101% | 31% | ▲▲ | 100% | 107% | 113% | 100% | 113% |
20250502 | 1,019 | 1,038 | 1,004 | 1,015 | 34,900 | -4 | 100% | 100% | 77% | ▼ | 101% | 108% | 115% | 100% | 113% |
20250507 | 1,004 | 1,024 | 1,000 | 1,018 | 47,900 | 3 | 100% | 101% | 137% | ▲ | 101% | 104% | 113% | 100% | 113% |
20250508 | 1,017 | 1,037 | 1,007 | 1,032 | 48,600 | 14 | 101% | 101% | 101% | ▲▲ | 104% | 100% | 111% | 100% | 114% |
20250509 | 1,040 | 1,088 | 1,020 | 1,082 | 128,800 | 50 | 105% | 104% | 265% | ▲▲▲ | 100% | 94% | 106% | 100% | 117% |
20250512 | 1,090 | 1,094 | 1,076 | 1,086 | 66,600 | 4 | 100% | 100% | 52% | ▲▲▲▲ | 97% | 96% | 106% | 100% | 113% |
20250513 | 1,086 | 1,091 | 1,057 | 1,058 | 75,300 | -28 | 97% | 97% | 113% | ▼ | 98% | 98% | 107% | 97% | 110% |
20250514 | 1,058 | 1,058 | 1,003 | 1,036 | 103,300 | -22 | 98% | 98% | 137% | ▼▼ | 100% | 104% | 109% | 95% | 108% |
20250515 | 1,020 | 1,032 | 1,015 | 1,015 | 35,900 | -21 | 98% | 100% | 35% | ▼▼▼ | 101% | 104% | 108% | 93% | 105% |
20250516 | 1,020 | 1,039 | 1,015 | 1,026 | 34,700 | 11 | 101% | 101% | 97% | ▲ | 101% | 105% | 105% | 94% | 107% |
20250519 | 1,026 | 1,042 | 1,020 | 1,040 | 39,800 | 14 | 101% | 101% | 115% | ▲▲ | 99% | 107% | 103% | 96% | 106% |
20250520 | 1,044 | 1,060 | 1,034 | 1,035 | 39,000 | -5 | 100% | 99% | 98% | ▼ | 102% | 111% | 104% | 95% | 104% |
20250521 | 1,034 | 1,061 | 1,024 | 1,057 | 43,200 | 22 | 102% | 102% | 111% | ▲ | 99% | 109% | 101% | 97% | 106% |
20250522 | 1,057 | 1,065 | 1,047 | 1,050 | 30,200 | -7 | 99% | 99% | 70% | ▼ | 101% | 107% | 101% | 97% | 106% |
20250523 | 1,061 | 1,075 | 1,056 | 1,074 | 49,400 | 24 | 102% | 101% | 164% | ▲ | 104% | 104% | 0% | 99% | 108% |
20250526 | 1,074 | 1,130 | 1,065 | 1,115 | 111,500 | 41 | 104% | 104% | 226% | ▲▲ | 103% | 98% | 0% | 100% | 112% |
20250527 | 1,118 | 1,150 | 1,118 | 1,150 | 81,700 | 35 | 103% | 103% | 73% | ▲▲▲ | 98% | 93% | 0% | 100% | 116% |
20250528 | 1,158 | 1,169 | 1,135 | 1,135 | 93,400 | -15 | 99% | 98% | 114% | ▼ | 98% | 96% | 0% | 99% | 114% |
20250529 | 1,130 | 1,137 | 1,105 | 1,112 | 86,200 | -23 | 98% | 98% | 92% | ▼▼ | 100% | 98% | 0% | 97% | 110% |
20250530 | 1,099 | 1,107 | 1,087 | 1,098 | 65,100 | -14 | 99% | 100% | 76% | ▼▼▼ | 98% | 97% | 0% | 95% | 108% |
20250602 | 1,100 | 1,107 | 1,070 | 1,078 | 70,900 | -20 | 98% | 98% | 109% | ▼▼▼▼ | 99% | 99% | 0% | 94% | 106% |
20250603 | 1,079 | 1,080 | 1,062 | 1,065 | 40,700 | -13 | 99% | 99% | 57% | ▼▼▼▼▼ | 101% | 0% | 0% | 93% | 105% |
20250604 | 1,071 | 1,086 | 1,068 | 1,080 | 25,200 | 15 | 101% | 101% | 62% | ▲ | 100% | 0% | 0% | 94% | 106% |
20250605 | 1,070 | 1,079 | 1,060 | 1,065 | 32,500 | -15 | 99% | 100% | 129% | ▼ | 101% | 0% | 0% | 93% | 105% |
20250606 | 1,064 | 1,075 | 1,064 | 1,072 | 21,300 | 7 | 101% | 101% | 66% | ▲ | % | % | % | 93% | 106% |
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 | 3,900 | 140,900 | 100 | 35,800 | 3,800 | 105,100 |
2025-05-23 | 4,000 | 135,100 | 0 | 41,000 | 4,000 | 94,100 |
2025-05-16 | 3,000 | 145,900 | 0 | 42,800 | 3,000 | 103,100 |
2025-05-09 | 4,400 | 121,700 | 0 | 43,600 | 4,400 | 78,100 |
2025-05-02 | 3,400 | 117,300 | 0 | 42,700 | 3,400 | 74,600 |
2025-04-25 | 4,400 | 111,800 | 0 | 45,200 | 4,400 | 66,600 |
2025-04-18 | 3,800 | 110,600 | 0 | 44,100 | 3,800 | 66,500 |
2025-04-11 | 3,600 | 108,300 | 0 | 45,500 | 3,600 | 62,800 |
2025-04-04 | 6,100 | 117,800 | 0 | 50,000 | 6,100 | 67,800 |
2025-03-28 | 12,700 | 122,800 | 0 | 46,600 | 12,700 | 76,200 |
2025-03-21 | 6,700 | 55,800 | 0 | 21,200 | 6,700 | 34,600 |
2025-03-14 | 7,700 | 55,900 | 0 | 21,800 | 7,700 | 34,100 |
2025-03-07 | 6,700 | 57,500 | 0 | 22,300 | 6,700 | 35,200 |
2025-02-28 | 7,000 | 60,100 | 0 | 20,000 | 7,000 | 40,100 |
2025-02-21 | 6,300 | 58,900 | 0 | 23,500 | 6,300 | 35,400 |
2025-02-14 | 6,800 | 60,300 | 0 | 26,300 | 6,800 | 34,000 |
2025-02-07 | 7,000 | 65,600 | 100 | 27,500 | 6,900 | 38,100 |
2025-01-31 | 4,500 | 58,300 | 0 | 24,100 | 4,500 | 34,200 |
2025-01-24 | 4,500 | 57,800 | 0 | 22,500 | 4,500 | 35,300 |
2025-01-17 | 3,600 | 56,100 | 0 | 21,400 | 3,600 | 34,700 |
2025-01-10 | 3,900 | 57,000 | 0 | 21,200 | 3,900 | 35,800 |
2024-12-27 | 3,300 | 53,000 | 0 | 20,400 | 3,300 | 32,600 |
2024-12-20 | 5,900 | 60,200 | 300 | 20,000 | 5,600 | 40,200 |
2024-12-13 | 5,800 | 54,500 | 200 | 20,100 | 5,600 | 34,400 |
2024-12-06 | 5,900 | 55,100 | 200 | 19,400 | 5,700 | 35,700 |
2024-11-29 | 6,100 | 54,100 | 200 | 20,200 | 5,900 | 33,900 |
2024-11-22 | 5,900 | 52,800 | 200 | 19,700 | 5,700 | 33,100 |
2024-11-15 | 3,000 | 51,900 | 200 | 19,500 | 2,800 | 32,400 |
2024-11-08 | 4,100 | 56,100 | 200 | 22,000 | 3,900 | 34,100 |
2024-11-01 | 4,100 | 67,100 | 200 | 25,200 | 3,900 | 41,900 |
2024-10-25 | 4,000 | 68,700 | 200 | 25,100 | 3,800 | 43,600 |
2024-10-18 | 3,800 | 71,100 | 200 | 25,300 | 3,600 | 45,800 |
2024-10-11 | 3,900 | 72,700 | 200 | 26,200 | 3,700 | 46,500 |
2024-10-04 | 3,500 | 78,800 | 200 | 26,200 | 3,300 | 52,600 |
2024-09-27 | 6,600 | 75,800 | 1,900 | 26,800 | 4,700 | 49,000 |
2024-09-20 | 30,300 | 80,700 | 28,000 | 27,200 | 2,300 | 53,500 |
2024-09-13 | 11,000 | 77,500 | 8,400 | 26,200 | 2,600 | 51,300 |
2024-09-06 | 4,200 | 72,400 | 2,300 | 22,400 | 1,900 | 50,000 |
2024-08-30 | 2,300 | 66,600 | 400 | 20,500 | 1,900 | 46,100 |
2024-08-23 | 2,800 | 66,000 | 0 | 19,700 | 2,800 | 46,300 |
2024-08-16 | 2,800 | 65,300 | 0 | 20,100 | 2,800 | 45,200 |
2024-08-09 | 2,800 | 60,300 | 0 | 17,600 | 2,800 | 42,700 |
2024-08-02 | 2,600 | 58,100 | 0 | 18,200 | 2,600 | 39,900 |
2024-07-26 | 6,500 | 69,700 | 0 | 19,600 | 6,500 | 50,100 |
2024-07-19 | 9,300 | 79,400 | 0 | 21,600 | 9,300 | 57,800 |
2024-07-12 | 11,700 | 81,900 | 0 | 21,800 | 11,700 | 60,100 |
2024-07-05 | 11,800 | 88,500 | 0 | 21,200 | 11,800 | 67,300 |
2024-06-28 | 11,900 | 100,400 | 0 | 22,400 | 11,900 | 78,000 |
2024-06-21 | 12,700 | 115,000 | 0 | 25,500 | 12,700 | 89,500 |
2024-06-14 | 4,900 | 138,200 | 0 | 31,200 | 4,900 | 107,000 |
2024-06-07 | 4,000 | 159,600 | 0 | 34,900 | 4,000 | 124,700 |
2024-05-31 | 2,200 | 162,800 | 0 | 38,200 | 2,200 | 124,600 |
2024-05-24 | 1,900 | 158,900 | 0 | 37,100 | 1,900 | 121,800 |
2024-05-17 | 1,800 | 149,000 | 0 | 37,600 | 1,800 | 111,400 |
2024-05-10 | 1,900 | 146,600 | 0 | 37,600 | 1,900 | 109,000 |
2024-05-02 | 1,900 | 130,100 | 0 | 36,200 | 1,900 | 93,900 |
2024-04-26 | 1,900 | 130,700 | 0 | 37,300 | 1,900 | 93,400 |
2024-04-19 | 1,900 | 132,600 | 0 | 39,300 | 1,900 | 93,300 |
2024-04-12 | 1,600 | 126,500 | 0 | 34,700 | 1,600 | 91,800 |
2024-04-05 | 1,300 | 126,200 | 0 | 35,400 | 1,300 | 90,800 |
2024-03-29 | 1,500 | 123,400 | 100 | 31,700 | 1,400 | 91,700 |
2024-03-22 | 5,800 | 124,500 | 4,100 | 31,000 | 1,700 | 93,500 |
2024-03-15 | 2,400 | 119,200 | 900 | 24,200 | 1,500 | 95,000 |
2024-03-08 | 1,200 | 120,400 | 300 | 22,700 | 900 | 97,700 |
2024-03-01 | 800 | 125,800 | 0 | 22,300 | 800 | 103,500 |
2024-02-22 | 800 | 113,400 | 0 | 24,000 | 800 | 89,400 |
2024-02-16 | 1,000 | 110,400 | 0 | 22,300 | 1,000 | 88,100 |
2024-02-09 | 4,200 | 117,700 | 0 | 26,200 | 4,200 | 91,500 |
2024-02-02 | 1,300 | 136,100 | 0 | 28,100 | 1,300 | 108,000 |
2024-01-26 | 900 | 130,900 | 0 | 24,600 | 900 | 106,300 |
2024-01-19 | 1,100 | 126,500 | 0 | 25,500 | 1,100 | 101,000 |
2024-01-12 | 1,500 | 130,100 | 0 | 25,200 | 1,500 | 104,900 |
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 |
---|---|---|---|
3837 | 1 | アドソル日進 | 2025-06-07 16:21:24 |
3837 | 2 | 【個人投資家向けIR】株式投資専門YouTubeチャンネル「大岩川源太TV」出演のお知らせ - アドソル日進 | 2025-06-05 20:29:08 |
3837 | 2 | 【メディア掲載】株主手帳5月号に当社広告が掲載 - アドソル日進 | 2025-05-02 15:28:57 |
3837 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」投資家向け調査レポート 更新のお知らせ - アドソル日進 | 2025-04-09 03:28:53 |
3837 | 2 | ログミーFinance主催 第96回個人投資家向けIRセミナー 動画・記事公開のお知らせ - アドソル日進 | 2025-03-07 17:31:55 |
3837 | 2 | ログミーFinance主催 第96回個人投資家向けIRセミナー参加のお知らせ - アドソル日進 | 2025-02-17 10:28:48 |
3837 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」投資家向け調査レポート 更新のお知らせ - アドソル日進 | 2024-12-24 18:29:50 |
3837 | 2 | 【個人投資家向けIR】日本証券新聞社主催 IRセミナー参加のお知らせ(福岡・12/13) - アドソル日進 | 2024-11-15 17:29:36 |
3837 | 2 | 【個人投資家向けIR】日本証券新聞社主催 IRセミナー参加のお知らせ(11/29) - アドソル日進 | 2024-11-06 02:29:34 |
3837 | 2 | 「QUICK & NOMURA コーポレート・リサーチ」投資家向け調査レポート 更新のお知らせ - アドソル日進 | 2024-09-04 11:28:51 |