| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 820 | 836 | 820 | 821 | 2,700 | 1 | 100% | 100% | 90% | ▲▲▲▲ | 100% | 103% | 104% | 99% | 106% |
| 20250121 | 823 | 837 | 817 | 825 | 3,000 | 4 | 100% | 100% | 111% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20250122 | 840 | 840 | 840 | 840 | 500 | 15 | 102% | 100% | 17% | ▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 108% |
| 20250123 | 839 | 839 | 839 | 839 | 200 | -1 | 100% | 100% | 40% | ▼ | 100% | 103% | 102% | 100% | 108% |
| 20250124 | 832 | 847 | 832 | 834 | 2,100 | -5 | 99% | 100% | 1050% | ▼▼ | 101% | 102% | 102% | 99% | 107% |
| 20250127 | 837 | 849 | 837 | 849 | 5,400 | 15 | 102% | 101% | 257% | ▲ | 99% | 101% | 98% | 100% | 109% |
| 20250128 | 849 | 849 | 835 | 841 | 2,500 | -8 | 99% | 99% | 46% | ▼ | 101% | 102% | 100% | 99% | 107% |
| 20250129 | 840 | 850 | 840 | 850 | 1,300 | 9 | 101% | 101% | 52% | ▲ | 100% | 100% | 99% | 100% | 108% |
| 20250130 | 850 | 853 | 845 | 853 | 2,600 | 3 | 100% | 100% | 200% | ▲▲ | 99% | 101% | 99% | 100% | 107% |
| 20250131 | 846 | 851 | 840 | 840 | 1,200 | -13 | 98% | 99% | 46% | ▼ | 100% | 100% | 98% | 98% | 105% |
| 20250203 | 855 | 860 | 840 | 858 | 6,700 | 18 | 102% | 100% | 558% | ▲ | 102% | 102% | 100% | 100% | 105% |
| 20250204 | 836 | 850 | 831 | 849 | 8,100 | -9 | 99% | 102% | 121% | ▼ | 99% | 99% | 98% | 99% | 104% |
| 20250205 | 859 | 859 | 840 | 851 | 1,100 | 2 | 100% | 99% | 14% | ▲ | 100% | 98% | 99% | 99% | 105% |
| 20250206 | 851 | 851 | 843 | 851 | 800 | 0 | 100% | 100% | 73% | -- | 100% | 97% | 98% | 99% | 105% |
| 20250207 | 854 | 854 | 834 | 852 | 1,200 | 1 | 100% | 100% | 150% | ▲ | 100% | 98% | 99% | 99% | 105% |
| 20250210 | 850 | 853 | 850 | 850 | 3,100 | -2 | 100% | 100% | 258% | ▼ | 98% | 98% | 100% | 99% | 104% |
| 20250212 | 850 | 850 | 836 | 836 | 1,600 | -14 | 98% | 98% | 52% | ▼▼ | 100% | 102% | 104% | 97% | 103% |
| 20250213 | 820 | 827 | 816 | 821 | 6,200 | -15 | 98% | 100% | 388% | ▼▼▼ | 100% | 101% | 104% | 96% | 100% |
| 20250214 | 825 | 833 | 825 | 826 | 600 | 5 | 101% | 100% | 10% | ▲ | 101% | 101% | 104% | 96% | 101% |
| 20250217 | 826 | 833 | 826 | 833 | 1,700 | 7 | 101% | 101% | 283% | ▲▲ | 100% | 99% | 104% | 97% | 101% |
| 20250218 | 833 | 833 | 829 | 830 | 2,100 | -3 | 100% | 100% | 124% | ▼ | 100% | 100% | 109% | 97% | 101% |
| 20250219 | 832 | 834 | 828 | 834 | 700 | 4 | 100% | 100% | 33% | ▲ | 100% | 101% | 109% | 97% | 102% |
| 20250220 | 831 | 834 | 825 | 831 | 4,100 | -3 | 100% | 100% | 586% | ▼ | 101% | 103% | 111% | 97% | 101% |
| 20250225 | 816 | 842 | 816 | 827 | 6,000 | -4 | 100% | 101% | 146% | ▼▼ | 100% | 101% | 110% | 96% | 101% |
| 20250226 | 830 | 831 | 822 | 828 | 2,300 | 1 | 100% | 100% | 38% | ▲ | 100% | 100% | 109% | 97% | 101% |
| 20250227 | 835 | 835 | 828 | 835 | 1,300 | 7 | 101% | 100% | 57% | ▲▲ | 100% | 100% | 109% | 97% | 102% |
| 20250228 | 836 | 838 | 823 | 838 | 4,800 | 3 | 100% | 100% | 369% | ▲▲▲ | 99% | 99% | 107% | 98% | 102% |
| 20250303 | 846 | 846 | 838 | 838 | 1,300 | 0 | 100% | 99% | 27% | -- | 100% | 100% | 108% | 98% | 102% |
| 20250304 | 838 | 850 | 834 | 834 | 1,500 | -4 | 100% | 100% | 115% | ▼ | 100% | 100% | 109% | 97% | 102% |
| 20250305 | 834 | 836 | 831 | 833 | 1,400 | -1 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 108% | 97% | 101% |
| 20250306 | 840 | 840 | 831 | 839 | 1,800 | 6 | 101% | 100% | 129% | ▲ | 101% | 102% | 108% | 98% | 102% |
| 20250307 | 832 | 841 | 831 | 841 | 1,200 | 2 | 100% | 101% | 67% | ▲▲ | 99% | 101% | 107% | 99% | 102% |
| 20250310 | 844 | 860 | 837 | 838 | 3,600 | -3 | 100% | 99% | 300% | ▼ | 100% | 102% | 107% | 98% | 102% |
| 20250311 | 840 | 840 | 832 | 837 | 2,000 | -1 | 100% | 100% | 56% | ▼▼ | 101% | 103% | 108% | 98% | 102% |
| 20250312 | 837 | 847 | 837 | 847 | 1,300 | 10 | 101% | 101% | 65% | ▲ | 100% | 102% | 102% | 100% | 103% |
| 20250313 | 848 | 851 | 841 | 851 | 1,300 | 4 | 100% | 100% | 100% | ▲▲ | 100% | 107% | 99% | 100% | 104% |
| 20250314 | 851 | 855 | 851 | 852 | 2,200 | 1 | 100% | 100% | 169% | ▲▲▲ | 101% | 107% | 96% | 100% | 104% |
| 20250317 | 853 | 859 | 853 | 859 | 700 | 7 | 101% | 101% | 32% | ▲▲▲▲ | 100% | 105% | 95% | 100% | 104% |
| 20250318 | 860 | 860 | 857 | 857 | 500 | -2 | 100% | 100% | 71% | ▼ | 101% | 105% | 93% | 100% | 104% |
| 20250319 | 862 | 869 | 854 | 869 | 3,900 | 12 | 101% | 101% | 780% | ▲ | 104% | 103% | 92% | 100% | 105% |
| 20250321 | 873 | 909 | 869 | 909 | 5,400 | 40 | 105% | 104% | 138% | ▲▲ | 98% | 99% | 89% | 100% | 110% |
| 20250324 | 909 | 909 | 886 | 890 | 4,300 | -19 | 98% | 98% | 80% | ▼ | 100% | 96% | 89% | 98% | 108% |
| 20250325 | 900 | 905 | 890 | 901 | 2,800 | 11 | 101% | 100% | 65% | ▲ | 99% | 94% | 90% | 99% | 109% |
| 20250326 | 899 | 899 | 889 | 894 | 2,500 | -7 | 99% | 99% | 89% | ▼ | 101% | 92% | 90% | 98% | 108% |
| 20250327 | 894 | 905 | 892 | 900 | 4,900 | 6 | 101% | 101% | 196% | ▲ | 103% | 97% | 95% | 99% | 108% |
| 20250328 | 845 | 875 | 845 | 868 | 6,700 | -32 | 96% | 103% | 137% | ▼ | 102% | 97% | 97% | 95% | 104% |
| 20250331 | 826 | 868 | 826 | 845 | 5,500 | -23 | 97% | 102% | 82% | ▼▼ | 96% | 93% | 94% | 93% | 101% |
| 20250401 | 857 | 857 | 815 | 819 | 5,700 | -26 | 97% | 96% | 104% | ▼▼▼ | 100% | 95% | 98% | 90% | 100% |
| 20250402 | 819 | 830 | 818 | 821 | 1,000 | 2 | 100% | 100% | 18% | ▲ | 98% | 95% | 98% | 90% | 100% |
| 20250403 | 820 | 820 | 802 | 802 | 3,300 | -19 | 98% | 98% | 330% | ▼ | 100% | 100% | 0% | 88% | 100% |
| 20250404 | 801 | 803 | 780 | 797 | 6,700 | -5 | 99% | 100% | 203% | ▼▼ | 102% | 105% | 0% | 88% | 100% |
| 20250408 | 767 | 794 | 767 | 781 | 2,300 | -16 | 98% | 102% | 34% | ▼▼▼ | 98% | 105% | 0% | 86% | 100% |
| 20250409 | 767 | 767 | 753 | 754 | 2,700 | -27 | 97% | 98% | 117% | ▼▼▼▼ | 100% | 103% | 0% | 83% | 100% |
| 20250410 | 784 | 784 | 782 | 782 | 900 | 28 | 104% | 100% | 33% | ▲ | 103% | 102% | 0% | 86% | 104% |
| 20250411 | 780 | 805 | 770 | 805 | 1,700 | 23 | 103% | 103% | 189% | ▲▲ | 99% | 100% | 0% | 89% | 107% |
| 20250414 | 805 | 805 | 800 | 800 | 1,100 | -5 | 99% | 99% | 65% | ▼ | 101% | 101% | 0% | 88% | 106% |
| 20250415 | 799 | 804 | 799 | 804 | 400 | 4 | 101% | 101% | 36% | ▲ | 101% | 0% | 0% | 88% | 107% |
| 20250416 | 783 | 798 | 783 | 788 | 2,200 | -16 | 98% | 101% | 550% | ▼ | 100% | 0% | 0% | 87% | 105% |
| 20250417 | 800 | 815 | 798 | 798 | 2,200 | 10 | 101% | 100% | 100% | ▲ | 101% | 0% | 0% | 88% | 106% |
| 20250418 | 798 | 804 | 790 | 804 | 2,300 | 6 | 101% | 101% | 105% | ▲▲ | % | % | % | 88% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 15,600 | 0 | 10,500 | 0 | 5,100 |
| 2025-04-04 | 500 | 15,600 | 0 | 10,000 | 500 | 5,600 |
| 2025-03-28 | 300 | 13,700 | 0 | 8,500 | 300 | 5,200 |
| 2025-03-21 | 0 | 16,800 | 0 | 9,400 | 0 | 7,400 |
| 2025-03-14 | 0 | 18,400 | 0 | 10,000 | 0 | 8,400 |
| 2025-03-07 | 0 | 18,300 | 0 | 9,600 | 0 | 8,700 |
| 2025-02-28 | 0 | 18,900 | 0 | 9,900 | 0 | 9,000 |
| 2025-02-21 | 0 | 19,000 | 0 | 9,100 | 0 | 9,900 |
| 2025-02-14 | 0 | 20,100 | 0 | 10,200 | 0 | 9,900 |
| 2025-02-07 | 0 | 22,000 | 0 | 9,200 | 0 | 12,800 |
| 2025-01-31 | 0 | 22,700 | 0 | 10,400 | 0 | 12,300 |
| 2025-01-24 | 0 | 24,300 | 0 | 10,600 | 0 | 13,700 |
| 2025-01-17 | 0 | 25,300 | 0 | 10,600 | 0 | 14,700 |
| 2025-01-10 | 0 | 32,400 | 0 | 15,400 | 0 | 17,000 |
| 2024-12-27 | 0 | 34,600 | 0 | 16,300 | 0 | 18,300 |
| 2024-12-20 | 0 | 37,300 | 0 | 17,900 | 0 | 19,400 |
| 2024-12-13 | 0 | 40,100 | 0 | 20,900 | 0 | 19,200 |
| 2024-12-06 | 0 | 34,700 | 0 | 15,600 | 0 | 19,100 |
| 2024-11-29 | 0 | 37,400 | 0 | 16,500 | 0 | 20,900 |
| 2024-11-22 | 0 | 36,900 | 0 | 16,400 | 0 | 20,500 |
| 2024-11-15 | 0 | 39,700 | 0 | 17,200 | 0 | 22,500 |
| 2024-11-08 | 0 | 38,300 | 0 | 18,600 | 0 | 19,700 |
| 2024-11-01 | 0 | 34,900 | 0 | 15,600 | 0 | 19,300 |
| 2024-10-25 | 0 | 35,100 | 0 | 15,700 | 0 | 19,400 |
| 2024-10-18 | 0 | 35,400 | 0 | 15,900 | 0 | 19,500 |
| 2024-10-11 | 0 | 35,500 | 0 | 15,900 | 0 | 19,600 |
| 2024-10-04 | 0 | 34,200 | 0 | 15,900 | 0 | 18,300 |
| 2024-09-27 | 0 | 35,000 | 0 | 16,600 | 0 | 18,400 |
| 2024-09-20 | 0 | 34,700 | 0 | 16,200 | 0 | 18,500 |
| 2024-09-13 | 0 | 35,200 | 0 | 15,900 | 0 | 19,300 |
| 2024-09-06 | 0 | 35,900 | 0 | 15,900 | 0 | 20,000 |
| 2024-08-30 | 0 | 39,500 | 0 | 19,400 | 0 | 20,100 |
| 2024-08-23 | 0 | 38,100 | 0 | 18,600 | 0 | 19,500 |
| 2024-08-16 | 0 | 37,300 | 0 | 17,200 | 0 | 20,100 |
| 2024-08-09 | 0 | 34,600 | 0 | 15,600 | 0 | 19,000 |
| 2024-08-02 | 0 | 37,900 | 0 | 18,900 | 0 | 19,000 |
| 2024-07-26 | 0 | 39,400 | 0 | 18,700 | 0 | 20,700 |
| 2024-07-19 | 0 | 52,200 | 0 | 20,900 | 0 | 31,300 |
| 2024-07-12 | 0 | 53,300 | 0 | 22,000 | 0 | 31,300 |
| 2024-07-05 | 0 | 56,900 | 0 | 22,100 | 0 | 34,800 |
| 2024-06-28 | 0 | 56,900 | 0 | 23,400 | 0 | 33,500 |
| 2024-06-21 | 0 | 51,700 | 0 | 22,600 | 0 | 29,100 |
| 2024-06-14 | 0 | 51,300 | 0 | 22,700 | 0 | 28,600 |
| 2024-06-07 | 0 | 54,800 | 0 | 22,200 | 0 | 32,600 |
| 2024-05-31 | 0 | 54,800 | 0 | 22,200 | 0 | 32,600 |
| 2024-05-24 | 0 | 55,800 | 0 | 22,400 | 0 | 33,400 |
| 2024-05-17 | 0 | 51,900 | 0 | 21,000 | 0 | 30,900 |
| 2024-05-10 | 0 | 71,500 | 0 | 22,800 | 0 | 48,700 |
| 2024-05-02 | 0 | 72,100 | 0 | 21,100 | 0 | 51,000 |
| 2024-04-26 | 0 | 70,700 | 0 | 21,200 | 0 | 49,500 |
| 2024-04-19 | 0 | 72,400 | 0 | 20,800 | 0 | 51,600 |
| 2024-04-12 | 0 | 69,200 | 0 | 23,800 | 0 | 45,400 |
| 2024-04-05 | 0 | 68,500 | 0 | 22,900 | 0 | 45,600 |
| 2024-03-29 | 0 | 64,900 | 0 | 21,200 | 0 | 43,700 |
| 2024-03-22 | 0 | 53,600 | 0 | 19,200 | 0 | 34,400 |
| 2024-03-15 | 0 | 55,900 | 0 | 19,700 | 0 | 36,200 |
| 2024-03-08 | 0 | 56,300 | 0 | 23,100 | 0 | 33,200 |
| 2024-03-01 | 0 | 58,200 | 0 | 23,600 | 0 | 34,600 |
| 2024-02-22 | 0 | 62,200 | 0 | 21,700 | 0 | 40,500 |
| 2024-02-16 | 0 | 64,000 | 0 | 22,700 | 0 | 41,300 |
| 2024-02-09 | 0 | 74,600 | 0 | 27,200 | 0 | 47,400 |
| 2024-02-02 | 0 | 51,600 | 0 | 22,200 | 0 | 29,400 |
| 2024-01-26 | 0 | 47,800 | 0 | 21,700 | 0 | 26,100 |
| 2024-01-19 | 0 | 51,900 | 0 | 24,300 | 0 | 27,600 |
| 2024-01-12 | 0 | 49,700 | 0 | 23,900 | 0 | 25,800 |
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 |
|---|---|---|---|
| 3848 | 1 | EDIツール・データ連携システムならDAL（株式会社データ・アプリケーション） | 2025-04-19 11:28:49 |
| 3848 | 2 | 企業調査レポート（株式会社フィスコ発行） | 2024-08-01 21:30:48 |
| 3848 | 2 | 動画配信サービス「IRTV」にて中期経営計画説明動画を公開 | 2024-07-24 23:30:36 |
| 3848 | 2 | 2024年3月期決算並びに第39回定時株主総会質疑応答集 | 2024-07-11 16:30:50 |
| 3848 | 2 | （訂正）支配株主等に関する事項について | 2024-07-09 13:30:18 |
| 3848 | 2 | 支配株主等に関する事項について | 2024-07-04 17:30:44 |
| 3848 | 2 | コーポレート・ガバナンスに関する報告書 | 2024-06-26 20:53:21 |
| 3848 | 2 | 第39回定時株主総会の招集に際しての電子提供措置事項 | 2024-06-21 13:45:47 |
| 3848 | 2 | DAL Business Report | 2024-06-21 13:45:46 |
| 3848 | 2 | 第39回定時株主総会決議ご通知 | 2024-06-21 13:45:45 |