| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 731 | 745 | 731 | 740 | 1,100 | -6 | 99% | 101% | 35% | ▼▼ | 101% | 101% | 103% | 97% | 106% |
| 20240925 | 740 | 750 | 739 | 750 | 2,000 | 10 | 101% | 101% | 182% | ▲ | 98% | 98% | 100% | 98% | 107% |
| 20240926 | 762 | 764 | 750 | 750 | 2,000 | 0 | 100% | 98% | 100% | -- | 102% | 102% | 102% | 98% | 106% |
| 20240927 | 745 | 762 | 721 | 762 | 2,700 | 12 | 102% | 102% | 135% | ▲ | 102% | 104% | 104% | 100% | 108% |
| 20240930 | 732 | 750 | 729 | 743 | 1,500 | -19 | 98% | 102% | 56% | ▼ | 101% | 102% | 102% | 97% | 103% |
| 20241001 | 743 | 750 | 743 | 749 | 1,800 | 6 | 101% | 101% | 120% | ▲ | 100% | 103% | 102% | 98% | 104% |
| 20241002 | 737 | 738 | 737 | 738 | 1,400 | -11 | 99% | 100% | 78% | ▼ | 101% | 101% | 101% | 97% | 103% |
| 20241003 | 748 | 759 | 748 | 757 | 700 | 19 | 103% | 101% | 50% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241004 | 757 | 760 | 745 | 758 | 1,700 | 1 | 100% | 100% | 243% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20241007 | 758 | 759 | 744 | 759 | 2,000 | 1 | 100% | 100% | 118% | ▲▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20241008 | 763 | 766 | 752 | 755 | 1,400 | -4 | 99% | 99% | 70% | ▼ | 100% | 103% | 103% | 99% | 105% |
| 20241009 | 740 | 745 | 740 | 742 | 1,300 | -13 | 98% | 100% | 93% | ▼▼ | 101% | 101% | 105% | 97% | 103% |
| 20241010 | 749 | 755 | 749 | 755 | 800 | 13 | 102% | 101% | 62% | ▲ | 100% | 101% | 127% | 99% | 105% |
| 20241011 | 741 | 750 | 740 | 740 | 500 | -15 | 98% | 100% | 63% | ▼ | 101% | 100% | 133% | 97% | 102% |
| 20241015 | 749 | 756 | 741 | 756 | 4,200 | 16 | 102% | 101% | 840% | ▲ | 102% | 101% | 136% | 99% | 105% |
| 20241016 | 746 | 759 | 746 | 759 | 400 | 3 | 100% | 102% | 10% | ▲▲ | 99% | 99% | 139% | 99% | 105% |
| 20241017 | 749 | 749 | 740 | 745 | 5,500 | -14 | 98% | 99% | 1375% | ▼ | 100% | 99% | 140% | 98% | 101% |
| 20241018 | 745 | 748 | 738 | 748 | 4,000 | 3 | 100% | 100% | 73% | ▲ | 101% | 98% | 139% | 98% | 101% |
| 20241021 | 748 | 752 | 737 | 752 | 4,100 | 4 | 101% | 101% | 103% | ▲▲ | 99% | 99% | 141% | 99% | 102% |
| 20241022 | 746 | 746 | 740 | 740 | 200 | -12 | 98% | 99% | 5% | ▼ | 99% | 101% | 143% | 97% | 100% |
| 20241023 | 736 | 736 | 729 | 731 | 2,500 | -9 | 99% | 99% | 1250% | ▼▼ | 101% | 102% | 145% | 96% | 100% |
| 20241024 | 728 | 734 | 728 | 734 | 2,000 | 3 | 100% | 101% | 80% | ▲ | 99% | 101% | 143% | 96% | 100% |
| 20241025 | 738 | 738 | 721 | 730 | 1,800 | -4 | 99% | 99% | 90% | ▼ | 102% | 105% | 146% | 96% | 100% |
| 20241028 | 722 | 740 | 722 | 740 | 4,000 | 10 | 101% | 102% | 222% | ▲ | 98% | 102% | 142% | 97% | 101% |
| 20241029 | 743 | 743 | 724 | 728 | 2,900 | -12 | 98% | 98% | 73% | ▼ | 102% | 104% | 145% | 96% | 100% |
| 20241030 | 730 | 743 | 730 | 742 | 1,200 | 14 | 102% | 102% | 41% | ▲ | 101% | 104% | 149% | 98% | 102% |
| 20241031 | 732 | 740 | 732 | 740 | 300 | -2 | 100% | 101% | 25% | ▼ | 103% | 107% | 154% | 97% | 102% |
| 20241101 | 736 | 757 | 736 | 757 | 1,400 | 17 | 102% | 103% | 467% | ▲ | 101% | 125% | 150% | 100% | 104% |
| 20241105 | 754 | 759 | 750 | 759 | 6,200 | 2 | 100% | 101% | 443% | ▲▲ | 99% | 131% | 149% | 100% | 104% |
| 20241106 | 759 | 759 | 747 | 752 | 2,800 | -7 | 99% | 99% | 45% | ▼ | 100% | 134% | 149% | 99% | 103% |
| 20241107 | 760 | 760 | 740 | 758 | 2,600 | 6 | 101% | 100% | 93% | ▲ | 103% | 136% | 148% | 100% | 104% |
| 20241108 | 766 | 819 | 766 | 790 | 71,900 | 32 | 104% | 103% | 2765% | ▲▲ | 100% | 111% | 121% | 100% | 109% |
| 20241111 | 940 | 940 | 940 | 940 | 22,900 | 150 | 119% | 100% | 32% | ▲▲▲ | 102% | 106% | 116% | 100% | 129% |
| 20241112 | 979 | 1,030 | 951 | 996 | 288,900 | 56 | 106% | 102% | 1262% | ▲▲▲▲ | 100% | 104% | 112% | 100% | 137% |
| 20241113 | 1,011 | 1,048 | 997 | 1,016 | 46,900 | 20 | 102% | 100% | 16% | ▲▲▲▲▲ | 102% | 104% | 112% | 100% | 140% |
| 20241114 | 1,016 | 1,111 | 1,016 | 1,040 | 46,600 | 24 | 102% | 102% | 99% | ▲▲▲▲▲▲ | 96% | 100% | 109% | 100% | 143% |
| 20241115 | 1,045 | 1,046 | 1,000 | 1,003 | 27,400 | -37 | 96% | 96% | 59% | ▼ | 104% | 103% | 109% | 96% | 138% |
| 20241118 | 1,003 | 1,050 | 1,002 | 1,040 | 20,200 | 37 | 104% | 104% | 74% | ▲ | 102% | 98% | 102% | 100% | 143% |
| 20241119 | 1,038 | 1,085 | 1,037 | 1,055 | 24,200 | 15 | 101% | 102% | 120% | ▲▲ | 98% | 98% | 98% | 100% | 145% |
| 20241120 | 1,069 | 1,069 | 1,036 | 1,049 | 8,100 | -6 | 99% | 98% | 33% | ▼ | 98% | 100% | 98% | 99% | 144% |
| 20241121 | 1,049 | 1,049 | 1,026 | 1,031 | 9,900 | -18 | 98% | 98% | 122% | ▼▼ | 98% | 106% | 99% | 98% | 142% |
| 20241122 | 1,032 | 1,039 | 1,003 | 1,015 | 12,600 | -16 | 98% | 98% | 127% | ▼▼▼ | 100% | 112% | 101% | 96% | 139% |
| 20241125 | 1,017 | 1,020 | 1,004 | 1,012 | 11,900 | -3 | 100% | 100% | 94% | ▼▼▼▼ | 102% | 110% | 99% | 96% | 139% |
| 20241126 | 1,028 | 1,049 | 1,021 | 1,048 | 10,600 | 36 | 104% | 102% | 89% | ▲ | 98% | 104% | 96% | 99% | 144% |
| 20241127 | 1,060 | 1,061 | 1,035 | 1,040 | 8,900 | -8 | 99% | 98% | 84% | ▼ | 105% | 102% | 97% | 99% | 141% |
| 20241128 | 1,040 | 1,090 | 1,040 | 1,090 | 13,000 | 50 | 105% | 105% | 146% | ▲ | 101% | 94% | 90% | 100% | 147% |
| 20241129 | 1,120 | 1,195 | 1,119 | 1,134 | 34,200 | 44 | 104% | 101% | 263% | ▲▲ | 98% | 92% | 90% | 100% | 151% |
| 20241202 | 1,125 | 1,125 | 1,053 | 1,098 | 33,300 | -36 | 97% | 98% | 97% | ▼ | 99% | 95% | 94% | 97% | 146% |
| 20241203 | 1,072 | 1,098 | 1,050 | 1,057 | 20,100 | -41 | 96% | 99% | 60% | ▼▼ | 99% | 97% | 95% | 93% | 141% |
| 20241204 | 1,060 | 1,060 | 1,046 | 1,050 | 10,900 | -7 | 99% | 99% | 54% | ▼▼▼ | 98% | 97% | 96% | 93% | 139% |
| 20241205 | 1,048 | 1,051 | 1,030 | 1,030 | 14,700 | -20 | 98% | 98% | 135% | ▼▼▼▼ | 101% | 100% | 99% | 91% | 130% |
| 20241206 | 1,012 | 1,028 | 1,012 | 1,020 | 22,300 | -10 | 99% | 101% | 152% | ▼▼▼▼▼ | 101% | 99% | 0% | 90% | 109% |
| 20241209 | 1,017 | 1,025 | 1,005 | 1,023 | 52,700 | 3 | 100% | 101% | 236% | ▲ | 98% | 99% | 0% | 90% | 103% |
| 20241210 | 1,022 | 1,025 | 1,004 | 1,004 | 136,900 | -19 | 98% | 98% | 260% | ▼ | 100% | 99% | 0% | 89% | 100% |
| 20241211 | 1,012 | 1,024 | 1,008 | 1,015 | 22,800 | 11 | 101% | 100% | 17% | ▲ | 99% | 98% | 0% | 90% | 101% |
| 20241212 | 1,020 | 1,022 | 1,008 | 1,008 | 19,300 | -7 | 99% | 99% | 85% | ▼ | 100% | 100% | 0% | 89% | 100% |
| 20241213 | 1,008 | 1,015 | 1,006 | 1,008 | 17,100 | 0 | 100% | 100% | 89% | -- | 98% | 100% | 0% | 89% | 100% |
| 20241216 | 1,005 | 1,010 | 965 | 980 | 80,500 | -28 | 97% | 98% | 471% | ▼ | 102% | 103% | 0% | 86% | 100% |
| 20241217 | 977 | 1,000 | 977 | 1,000 | 24,000 | 20 | 102% | 102% | 30% | ▲ | 101% | 0% | 0% | 88% | 102% |
| 20241218 | 992 | 1,001 | 992 | 1,000 | 8,600 | 0 | 100% | 101% | 36% | -- | 101% | 0% | 0% | 88% | 102% |
| 20241219 | 994 | 1,010 | 990 | 1,007 | 11,000 | 7 | 101% | 101% | 128% | ▲ | 99% | 0% | 0% | 89% | 103% |
| 20241220 | 1,012 | 1,016 | 1,000 | 1,004 | 11,000 | -3 | 100% | 99% | 100% | ▼ | % | % | % | 89% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 68,500 | 0 | 28,200 | 0 | 40,300 |
| 2024-12-06 | 10,400 | 47,500 | 10,400 | 26,300 | 0 | 21,200 |
| 2024-11-29 | 0 | 50,900 | 0 | 25,400 | 0 | 25,500 |
| 2024-11-22 | 0 | 61,200 | 0 | 30,800 | 0 | 30,400 |
| 2024-11-15 | 0 | 60,300 | 0 | 30,300 | 0 | 30,000 |
| 2024-11-08 | 0 | 99,000 | 0 | 47,200 | 0 | 51,800 |
| 2024-11-01 | 0 | 90,800 | 0 | 46,800 | 0 | 44,000 |
| 2024-10-25 | 0 | 91,200 | 0 | 46,400 | 0 | 44,800 |
| 2024-10-18 | 0 | 92,400 | 0 | 46,600 | 0 | 45,800 |
| 2024-10-11 | 0 | 101,800 | 0 | 47,000 | 0 | 54,800 |
| 2024-10-04 | 0 | 120,000 | 0 | 47,500 | 0 | 72,500 |
| 2024-09-27 | 0 | 120,600 | 0 | 47,400 | 0 | 73,200 |
| 2024-09-20 | 0 | 122,300 | 0 | 49,400 | 0 | 72,900 |
| 2024-09-13 | 0 | 116,100 | 0 | 46,900 | 0 | 69,200 |
| 2024-09-06 | 0 | 115,600 | 0 | 47,300 | 0 | 68,300 |
| 2024-08-30 | 0 | 113,600 | 0 | 46,700 | 0 | 66,900 |
| 2024-08-23 | 0 | 116,300 | 0 | 46,800 | 0 | 69,500 |
| 2024-08-16 | 0 | 116,900 | 0 | 47,200 | 0 | 69,700 |
| 2024-08-09 | 0 | 121,100 | 0 | 54,000 | 0 | 67,100 |
| 2024-08-02 | 0 | 104,900 | 0 | 53,200 | 0 | 51,700 |
| 2024-07-26 | 0 | 112,100 | 0 | 49,900 | 0 | 62,200 |
| 2024-07-19 | 0 | 112,400 | 0 | 53,500 | 0 | 58,900 |
| 2024-07-12 | 0 | 115,800 | 0 | 66,400 | 0 | 49,400 |
| 2024-07-05 | 0 | 119,200 | 0 | 69,800 | 0 | 49,400 |
| 2024-06-28 | 0 | 118,600 | 0 | 72,700 | 0 | 45,900 |
| 2024-06-21 | 0 | 125,100 | 0 | 75,900 | 0 | 49,200 |
| 2024-06-14 | 0 | 116,300 | 0 | 62,100 | 0 | 54,200 |
| 2024-06-07 | 0 | 113,800 | 0 | 60,300 | 0 | 53,500 |
| 2024-05-31 | 0 | 108,300 | 0 | 59,900 | 0 | 48,400 |
| 2024-05-24 | 0 | 109,000 | 0 | 58,900 | 0 | 50,100 |
| 2024-05-17 | 0 | 114,400 | 0 | 58,400 | 0 | 56,000 |
| 2024-05-10 | 0 | 114,000 | 0 | 56,700 | 0 | 57,300 |
| 2024-05-02 | 0 | 104,500 | 0 | 52,500 | 0 | 52,000 |
| 2024-04-26 | 0 | 100,500 | 0 | 51,400 | 0 | 49,100 |
| 2024-04-19 | 0 | 103,200 | 0 | 53,600 | 0 | 49,600 |
| 2024-04-12 | 0 | 101,900 | 0 | 46,000 | 0 | 55,900 |
| 2024-04-05 | 0 | 98,300 | 0 | 46,000 | 0 | 52,300 |
| 2024-03-29 | 0 | 101,900 | 0 | 46,200 | 0 | 55,700 |
| 2024-03-22 | 0 | 103,700 | 0 | 46,000 | 0 | 57,700 |
| 2024-03-15 | 0 | 103,700 | 0 | 45,900 | 0 | 57,800 |
| 2024-03-08 | 0 | 105,400 | 0 | 46,400 | 0 | 59,000 |
| 2024-03-01 | 0 | 102,300 | 0 | 47,200 | 0 | 55,100 |
| 2024-02-22 | 0 | 95,000 | 0 | 46,600 | 0 | 48,400 |
| 2024-02-16 | 0 | 93,200 | 0 | 46,600 | 0 | 46,600 |
| 2024-02-09 | 0 | 94,500 | 0 | 48,000 | 0 | 46,500 |
| 2024-02-02 | 0 | 94,800 | 0 | 51,400 | 0 | 43,400 |
| 2024-01-26 | 0 | 93,700 | 0 | 50,800 | 0 | 42,900 |
| 2024-01-19 | 0 | 90,000 | 0 | 50,900 | 0 | 39,100 |
| 2024-01-12 | 0 | 87,300 | 0 | 53,700 | 0 | 33,600 |
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 |
|---|---|---|---|
| 3842 | 1 | NextGen | 2024-12-21 18:29:40 |
| 3842 | 2 | 主要株主の異動に関するお知らせ | IR 情報 | NextGen | 2024-12-09 19:30:21 |
| 3842 | 2 | 2024年11月11日開催KabuBerry IRセミナーのアーカイブ動画が公開されました。 | ニュース | NextGen | 2024-11-26 18:33:14 |
| 3842 | 2 | 2025年３月期 上期決算説明資料 | IR 情報 | NextGen | 2024-11-09 03:31:47 |
| 3842 | 2 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） | IR 情報 | NextGen | 2024-11-09 03:31:46 |
| 3842 | 2 | 11月11日開催！個人投資家向け IR セミナー「Kabu Berry」登壇のお知らせ | ニュース | NextGen | 2024-10-24 21:32:42 |
| 3842 | 2 | ディスクロージャー・ポリシー | IR 情報 | NextGen | 2024-10-10 14:31:27 |
| 3842 | 2 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） | IR 情報 | NextGen | 2024-08-20 19:37:44 |
| 3842 | 2 | 「東証ＩＲムービー・スクエア TSE IR MOVIE SQUARE」にて、事業説明動画を公開いたしました | ニュース | NextGen | 2024-08-20 19:37:42 |
| 3842 | 2 | 「日経 IR・個人投資家フェア 2024」にて会社説明会開催のお知らせ | ニュース | NextGen | 2024-07-30 18:31:29 |