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 | 1,001 | 1,018 | 994 | 998 | 87,100 | -26 | 97% | 100% | 131% | ▼▼ | 101% | 102% | 137% | 93% | 100% |
20240726 | 1,001 | 1,026 | 1,001 | 1,016 | 79,300 | 18 | 102% | 101% | 91% | ▲ | 101% | 96% | 137% | 95% | 102% |
20240729 | 1,025 | 1,033 | 1,017 | 1,031 | 85,400 | 15 | 101% | 101% | 108% | ▲▲ | 98% | 98% | 135% | 96% | 103% |
20240730 | 1,038 | 1,038 | 1,019 | 1,020 | 73,100 | -11 | 99% | 98% | 86% | ▼ | 101% | 116% | 138% | 95% | 102% |
20240731 | 1,018 | 1,032 | 993 | 1,024 | 108,000 | 4 | 100% | 101% | 148% | ▲ | 96% | 115% | 137% | 95% | 103% |
20240801 | 1,024 | 1,028 | 981 | 981 | 126,000 | -43 | 96% | 96% | 117% | ▼ | 100% | 126% | 150% | 91% | 100% |
20240802 | 936 | 974 | 913 | 939 | 341,800 | -42 | 96% | 100% | 271% | ▼▼ | 94% | 109% | 129% | 87% | 100% |
20240805 | 1,089 | 1,089 | 953 | 1,019 | 763,300 | 80 | 109% | 94% | 223% | ▲ | 105% | 107% | 126% | 95% | 109% |
20240806 | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 | 158 | 116% | 105% | 122% | ▲▲ | 100% | 103% | 121% | 100% | 125% |
20240807 | 1,160 | 1,192 | 1,066 | 1,159 | 438,200 | -18 | 98% | 100% | 47% | ▼ | 101% | 108% | 121% | 98% | 123% |
20240808 | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 | 18 | 102% | 101% | 89% | ▲ | 99% | 107% | 117% | 100% | 125% |
20240809 | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 | 13 | 101% | 99% | 60% | ▲▲ | 99% | 107% | 116% | 100% | 127% |
20240813 | 1,213 | 1,225 | 1,169 | 1,196 | 263,400 | 6 | 101% | 99% | 112% | ▲▲▲ | 100% | 113% | 117% | 100% | 127% |
20240814 | 1,196 | 1,196 | 1,152 | 1,191 | 221,900 | -5 | 100% | 100% | 84% | ▼ | 106% | 114% | 118% | 100% | 127% |
20240815 | 1,185 | 1,272 | 1,182 | 1,255 | 309,500 | 64 | 105% | 106% | 139% | ▲ | 102% | 109% | 111% | 100% | 134% |
20240816 | 1,264 | 1,292 | 1,256 | 1,290 | 181,700 | 35 | 103% | 102% | 59% | ▲▲ | 100% | 105% | 108% | 100% | 137% |
20240819 | 1,306 | 1,358 | 1,303 | 1,303 | 284,000 | 13 | 101% | 100% | 156% | ▲▲▲ | 101% | 105% | 105% | 100% | 139% |
20240820 | 1,333 | 1,353 | 1,317 | 1,351 | 205,100 | 48 | 104% | 101% | 72% | ▲▲▲▲ | 96% | 104% | 102% | 100% | 144% |
20240821 | 1,347 | 1,348 | 1,289 | 1,299 | 223,200 | -52 | 96% | 96% | 109% | ▼ | 106% | 108% | 106% | 96% | 138% |
20240822 | 1,298 | 1,375 | 1,298 | 1,375 | 207,100 | 76 | 106% | 106% | 93% | ▲ | 100% | 102% | 100% | 100% | 146% |
20240823 | 1,361 | 1,368 | 1,335 | 1,359 | 131,600 | -16 | 99% | 100% | 64% | ▼ | 102% | 99% | 98% | 99% | 145% |
20240826 | 1,383 | 1,418 | 1,382 | 1,405 | 228,400 | 46 | 103% | 102% | 174% | ▲ | 100% | 99% | 98% | 100% | 150% |
20240827 | 1,390 | 1,406 | 1,358 | 1,396 | 150,700 | -9 | 99% | 100% | 66% | ▼ | 99% | 100% | 98% | 99% | 149% |
20240828 | 1,401 | 1,403 | 1,363 | 1,383 | 144,100 | -13 | 99% | 99% | 96% | ▼▼ | 100% | 104% | 101% | 98% | 147% |
20240829 | 1,353 | 1,378 | 1,337 | 1,352 | 118,900 | -31 | 98% | 100% | 83% | ▼▼▼ | 102% | 102% | 101% | 96% | 144% |
20240830 | 1,353 | 1,383 | 1,348 | 1,374 | 111,400 | 22 | 102% | 102% | 94% | ▲ | 97% | 100% | 100% | 98% | 146% |
20240902 | 1,374 | 1,374 | 1,325 | 1,338 | 128,400 | -36 | 97% | 97% | 115% | ▼ | 105% | 101% | 103% | 95% | 131% |
20240903 | 1,331 | 1,405 | 1,331 | 1,404 | 146,000 | 66 | 105% | 105% | 114% | ▲ | 99% | 98% | 100% | 100% | 121% |
20240904 | 1,374 | 1,411 | 1,350 | 1,362 | 169,100 | -42 | 97% | 99% | 116% | ▼ | 101% | 99% | 101% | 97% | 118% |
20240905 | 1,362 | 1,399 | 1,360 | 1,375 | 75,500 | 13 | 101% | 101% | 45% | ▲ | 98% | 99% | 100% | 98% | 117% |
20240906 | 1,367 | 1,370 | 1,339 | 1,345 | 70,900 | -30 | 98% | 98% | 94% | ▼ | 102% | 104% | 104% | 96% | 113% |
20240909 | 1,314 | 1,359 | 1,314 | 1,342 | 132,700 | -3 | 100% | 102% | 187% | ▼▼ | 99% | 99% | 101% | 96% | 113% |
20240910 | 1,363 | 1,370 | 1,341 | 1,347 | 71,600 | 5 | 100% | 99% | 54% | ▲ | 98% | 97% | 101% | 96% | 113% |
20240911 | 1,352 | 1,365 | 1,311 | 1,326 | 61,900 | -21 | 98% | 98% | 86% | ▼ | 101% | 100% | 99% | 94% | 106% |
20240912 | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 | 34 | 103% | 101% | 155% | ▲ | 100% | 100% | 99% | 97% | 105% |
20240913 | 1,360 | 1,375 | 1,344 | 1,355 | 67,800 | -5 | 100% | 100% | 70% | ▼ | 97% | 100% | 98% | 96% | 104% |
20240917 | 1,351 | 1,358 | 1,291 | 1,311 | 135,600 | -44 | 97% | 97% | 200% | ▼▼ | 100% | 101% | 101% | 93% | 101% |
20240918 | 1,316 | 1,329 | 1,305 | 1,312 | 42,500 | 1 | 100% | 100% | 31% | ▲ | 102% | 103% | 100% | 93% | 101% |
20240919 | 1,326 | 1,373 | 1,326 | 1,352 | 111,700 | 40 | 103% | 102% | 263% | ▲▲ | 99% | 100% | 100% | 96% | 103% |
20240920 | 1,376 | 1,376 | 1,345 | 1,357 | 132,600 | 5 | 100% | 99% | 119% | ▲▲▲ | 96% | 100% | 100% | 97% | 104% |
20240924 | 1,376 | 1,376 | 1,325 | 1,325 | 89,500 | -32 | 98% | 96% | 67% | ▼ | 99% | 100% | 103% | 94% | 101% |
20240925 | 1,337 | 1,337 | 1,307 | 1,327 | 73,400 | 2 | 100% | 99% | 82% | ▲ | 102% | 100% | 102% | 95% | 101% |
20240926 | 1,338 | 1,367 | 1,338 | 1,367 | 102,500 | 40 | 103% | 102% | 140% | ▲▲ | 100% | 95% | 100% | 97% | 104% |
20240927 | 1,365 | 1,386 | 1,352 | 1,371 | 85,100 | 4 | 100% | 100% | 83% | ▲▲▲ | 100% | 97% | 104% | 98% | 105% |
20240930 | 1,323 | 1,340 | 1,305 | 1,323 | 129,100 | -48 | 96% | 100% | 152% | ▼ | 100% | 96% | 102% | 94% | 101% |
20241001 | 1,346 | 1,349 | 1,319 | 1,340 | 64,400 | 17 | 101% | 100% | 50% | ▲ | 98% | 98% | 104% | 95% | 102% |
20241002 | 1,320 | 1,325 | 1,288 | 1,291 | 127,300 | -49 | 96% | 98% | 198% | ▼ | 98% | 100% | 105% | 92% | 100% |
20241003 | 1,305 | 1,316 | 1,280 | 1,280 | 137,700 | -11 | 99% | 98% | 108% | ▼▼ | 100% | 105% | 108% | 93% | 100% |
20241004 | 1,265 | 1,283 | 1,248 | 1,269 | 235,300 | -11 | 99% | 100% | 171% | ▼▼▼ | 101% | 104% | 102% | 92% | 100% |
20241007 | 1,280 | 1,328 | 1,271 | 1,296 | 124,700 | 27 | 102% | 101% | 53% | ▲ | 98% | 103% | 0% | 95% | 102% |
20241008 | 1,289 | 1,294 | 1,256 | 1,258 | 154,600 | -38 | 97% | 98% | 124% | ▼ | 103% | 105% | 0% | 92% | 100% |
20241009 | 1,266 | 1,312 | 1,266 | 1,302 | 136,400 | 44 | 103% | 103% | 88% | ▲ | 101% | 99% | 0% | 95% | 103% |
20241010 | 1,312 | 1,327 | 1,296 | 1,322 | 73,600 | 20 | 102% | 101% | 54% | ▲▲ | 102% | 99% | 0% | 96% | 105% |
20241011 | 1,305 | 1,327 | 1,305 | 1,325 | 25,200 | 3 | 100% | 102% | 34% | ▲▲▲ | 99% | 103% | 0% | 97% | 105% |
20241015 | 1,330 | 1,340 | 1,302 | 1,323 | 51,500 | -2 | 100% | 99% | 204% | ▼ | 99% | 105% | 0% | 96% | 105% |
20241016 | 1,309 | 1,334 | 1,287 | 1,294 | 85,900 | -29 | 98% | 99% | 167% | ▼▼ | 98% | 101% | 0% | 94% | 103% |
20241017 | 1,295 | 1,297 | 1,271 | 1,273 | 172,600 | -21 | 98% | 98% | 201% | ▼▼▼ | 102% | 0% | 0% | 93% | 101% |
20241018 | 1,272 | 1,295 | 1,263 | 1,295 | 92,400 | 22 | 102% | 102% | 54% | ▲ | 105% | 0% | 0% | 94% | 103% |
20241021 | 1,300 | 1,377 | 1,299 | 1,371 | 191,500 | 76 | 106% | 105% | 207% | ▲▲ | 96% | 0% | 0% | 100% | 109% |
20241022 | 1,364 | 1,370 | 1,293 | 1,304 | 178,600 | -67 | 95% | 96% | 93% | ▼ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 6,700 | 461,500 | 4,100 | 164,800 | 2,600 | 296,700 |
2024-10-11 | 7,500 | 428,000 | 4,100 | 164,300 | 3,400 | 263,700 |
2024-10-04 | 4,800 | 442,200 | 4,100 | 161,500 | 700 | 280,700 |
2024-09-27 | 4,600 | 424,700 | 4,100 | 157,500 | 500 | 267,200 |
2024-09-20 | 4,100 | 424,200 | 4,100 | 168,600 | 0 | 255,600 |
2024-09-13 | 4,100 | 418,000 | 4,100 | 166,200 | 0 | 251,800 |
2024-09-06 | 4,100 | 440,700 | 4,100 | 175,700 | 0 | 265,000 |
2024-08-30 | 4,100 | 491,800 | 4,100 | 183,300 | 0 | 308,500 |
2024-08-23 | 4,100 | 563,700 | 4,100 | 215,100 | 0 | 348,600 |
2024-08-16 | 4,100 | 535,300 | 4,100 | 211,800 | 0 | 323,500 |
2024-08-09 | 4,100 | 519,200 | 4,100 | 199,300 | 0 | 319,900 |
2024-08-02 | 6,300 | 741,200 | 6,300 | 301,800 | 0 | 439,400 |
2024-07-26 | 4,100 | 698,600 | 4,100 | 361,600 | 0 | 337,000 |
2024-07-19 | 4,100 | 708,900 | 4,100 | 364,300 | 0 | 344,600 |
2024-07-12 | 4,100 | 709,000 | 4,100 | 370,800 | 0 | 338,200 |
2024-07-05 | 4,100 | 749,400 | 4,100 | 384,500 | 0 | 364,900 |
2024-06-28 | 4,100 | 764,700 | 4,100 | 393,700 | 0 | 371,000 |
2024-06-21 | 4,400 | 736,200 | 4,400 | 366,200 | 0 | 370,000 |
2024-06-14 | 4,400 | 777,000 | 4,400 | 386,400 | 0 | 390,600 |
2024-06-07 | 4,400 | 763,700 | 4,400 | 379,500 | 0 | 384,200 |
2024-05-31 | 4,400 | 756,200 | 4,400 | 357,500 | 0 | 398,700 |
2024-05-24 | 4,400 | 744,500 | 4,400 | 360,600 | 0 | 383,900 |
2024-05-17 | 4,400 | 682,700 | 4,400 | 333,200 | 0 | 349,500 |
2024-05-10 | 4,500 | 549,400 | 4,500 | 231,200 | 0 | 318,200 |
2024-05-02 | 4,400 | 382,400 | 4,400 | 141,400 | 0 | 241,000 |
2024-04-26 | 4,400 | 358,300 | 4,400 | 138,100 | 0 | 220,200 |
2024-04-19 | 4,400 | 342,000 | 4,400 | 133,300 | 0 | 208,700 |
2024-04-12 | 4,400 | 365,000 | 4,400 | 158,100 | 0 | 206,900 |
2024-04-05 | 4,400 | 337,700 | 4,400 | 139,900 | 0 | 197,800 |
2024-03-29 | 4,400 | 328,600 | 4,400 | 139,000 | 0 | 189,600 |
2024-03-22 | 4,400 | 306,900 | 4,400 | 132,100 | 0 | 174,800 |
2024-03-15 | 4,400 | 298,600 | 4,400 | 143,500 | 0 | 155,100 |
2024-03-08 | 4,400 | 368,700 | 4,400 | 167,500 | 0 | 201,200 |
2024-03-01 | 4,400 | 408,600 | 4,400 | 160,300 | 0 | 248,300 |
2024-02-22 | 4,400 | 405,800 | 4,400 | 157,200 | 0 | 248,600 |
2024-02-16 | 4,500 | 365,000 | 4,500 | 137,300 | 0 | 227,700 |
2024-02-09 | 4,400 | 312,500 | 4,400 | 153,800 | 0 | 158,700 |
2024-02-02 | 4,400 | 269,400 | 4,400 | 132,900 | 0 | 136,500 |
2024-01-26 | 4,700 | 268,300 | 4,700 | 120,800 | 0 | 147,500 |
2024-01-19 | 4,700 | 346,200 | 4,700 | 143,800 | 0 | 202,400 |
2024-01-12 | 4,700 | 291,700 | 4,700 | 108,900 | 0 | 182,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 93,300 | 0.59% | ▼ | -9,100 | 1,289 | 1,294 | 1,256 | 1,258 | 154,600 |
2024-10-04 | GOLDMAN SACHS INTERNATIONAL | 102,400 | 0.65% | ▼ | -10,600 | 1,265 | 1,283 | 1,248 | 1,269 | 235,300 |
2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 113,000 | 0.71% | ▲ | 3,800 | 1,320 | 1,325 | 1,288 | 1,291 | 127,300 |
2024-09-26 | GOLDMAN SACHS INTERNATIONAL | 109,200 | 0.69% | ▼ | -7,200 | 1,338 | 1,367 | 1,338 | 1,367 | 102,500 |
2024-09-19 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -92,856 | 1,326 | 1,373 | 1,326 | 1,352 | 111,700 |
2024-09-12 | JPM Securities Japan Co Ltd. | 92,856 | 0.58% | ▼ | -2,000 | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 |
2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 116,400 | 0.73% | ▲ | 1,350 | 1,360 | 1,325 | 1,360 | 96,200 | |
2024-09-11 | JPM Securities Japan Co Ltd. | 94,856 | 0.60% | ▲ | 1,352 | 1,365 | 1,311 | 1,326 | 61,900 | |
2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 80,400 | 0.51% | ▲ | 1,306 | 1,358 | 1,303 | 1,303 | 284,000 | |
2024-08-15 | MERRILL LYNCH INTERNATIONAL | 77,800 | 0.49% | ▼ | -4,200 | 1,185 | 1,272 | 1,182 | 1,255 | 309,500 |
2024-08-14 | MERRILL LYNCH INTERNATIONAL | 82,000 | 0.52% | ▼ | -2,900 | 1,196 | 1,196 | 1,152 | 1,191 | 221,900 |
2024-08-13 | MERRILL LYNCH INTERNATIONAL | 84,900 | 0.53% | ▼ | -2,700 | 1,213 | 1,225 | 1,169 | 1,196 | 263,400 |
2024-08-09 | MERRILL LYNCH INTERNATIONAL | 87,600 | 0.55% | ▼ | -3,600 | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 |
2024-08-09 | JPM Securities Japan Co Ltd. | 77,056 | 0.48% | ▼ | -2,200 | 1,205 | 1,216 | 1,162 | 1,190 | 234,800 |
2024-08-08 | JPM Securities Japan Co Ltd. | 79,256 | 0.50% | ▲ | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 | |
2024-08-08 | MERRILL LYNCH INTERNATIONAL | 91,200 | 0.57% | ▼ | -1,200 | 1,162 | 1,234 | 1,162 | 1,177 | 391,900 |
2024-08-07 | MERRILL LYNCH INTERNATIONAL | 92,400 | 0.58% | ▼ | -14,900 | 1,160 | 1,192 | 1,066 | 1,159 | 438,200 |
2024-08-06 | JPM Securities Japan Co Ltd. | 76,056 | 0.48% | ▼ | -2,800 | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 |
2024-08-06 | MERRILL LYNCH INTERNATIONAL | 107,300 | 0.68% | ▼ | -30,400 | 1,119 | 1,205 | 1,110 | 1,177 | 932,700 |
2024-08-05 | MERRILL LYNCH INTERNATIONAL | 137,700 | 0.87% | ▼ | 1,089 | 1,089 | 953 | 1,019 | 763,300 | |
2024-08-02 | MERRILL LYNCH INTERNATIONAL | 146,200 | 0.92% | ▲ | 23,000 | 936 | 974 | 913 | 939 | 341,800 |
2024-08-01 | MERRILL LYNCH INTERNATIONAL | 123,200 | 0.78% | ▲ | 21,100 | 1,024 | 1,028 | 981 | 981 | 126,000 |
2024-07-31 | MERRILL LYNCH INTERNATIONAL | 102,100 | 0.64% | ▲ | 16,300 | 1,018 | 1,032 | 993 | 1,024 | 108,000 |
2024-07-30 | MERRILL LYNCH INTERNATIONAL | 85,800 | 0.54% | ▲ | 1,038 | 1,038 | 1,019 | 1,020 | 73,100 | |
2024-07-16 | JPM Securities Japan Co Ltd. | 78,856 | 0.50% | ▲ | 400 | 1,068 | 1,073 | 1,050 | 1,052 | 77,000 |
2024-07-11 | JPM Securities Japan Co Ltd. | 78,456 | 0.49% | ▼ | 1,040 | 1,052 | 1,026 | 1,045 | 67,600 | |
2024-07-10 | JPM Securities Japan Co Ltd. | 79,256 | 0.50% | ▲ | 1,400 | 1,031 | 1,041 | 1,014 | 1,021 | 89,200 |
2024-07-02 | JPM Securities Japan Co Ltd. | 77,856 | 0.49% | ▼ | -1,700 | 1,007 | 1,037 | 1,005 | 1,031 | 107,400 |
2024-07-01 | JPM Securities Japan Co Ltd. | 79,556 | 0.50% | ▲ | 1,038 | 1,042 | 991 | 998 | 196,000 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TKIM | 350 | 2024-06-07 10:10 | (株)クラウドワークス | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100TGWR | 350 | 2024-05-22 10:22 | (株)クラウドワークス | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100TD97 | 350 | 2024-05-09 10:11 | (株)クラウドワークス | みずほ証券株式会社 | 変更報告書(特例対象株券等) |
S100TD4U | 350 | 2024-05-09 09:56 | 株式会社クラウドワークス | ベイリー・ギフォード・アンド・カンパニー | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3900 | 3 | クラウドワークス お知らせブログ – クラウドワークス運営事務局による、お知らせブログです。新機能のご紹介や障害報告などをお知らせします。 | 2024-06-15 12:37:23 |