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 | 2,980 | 3,020 | 2,960 | 2,980 | 45,900 | -30 | 99% | 100% | 158% | ▼▼ | 99% | 101% | 98% | 92% | 103% |
20240726 | 2,980 | 3,030 | 2,948 | 2,957 | 26,500 | -23 | 99% | 99% | 58% | ▼▼▼ | 101% | 95% | 97% | 91% | 102% |
20240729 | 2,995 | 3,035 | 2,981 | 3,015 | 28,900 | 58 | 102% | 101% | 109% | ▲ | 101% | 89% | 98% | 93% | 104% |
20240730 | 2,985 | 3,045 | 2,950 | 3,015 | 114,700 | 0 | 100% | 101% | 397% | -- | 100% | 90% | 98% | 93% | 104% |
20240731 | 3,010 | 3,010 | 2,944 | 3,010 | 53,600 | -5 | 100% | 100% | 47% | ▼ | 93% | 92% | 98% | 93% | 104% |
20240801 | 3,060 | 3,075 | 2,840 | 2,840 | 52,800 | -170 | 94% | 93% | 99% | ▼▼ | 99% | 104% | 112% | 88% | 100% |
20240802 | 2,690 | 2,734 | 2,623 | 2,650 | 70,500 | -190 | 93% | 99% | 134% | ▼▼▼ | 92% | 108% | 118% | 82% | 100% |
20240805 | 2,569 | 2,667 | 2,334 | 2,370 | 74,900 | -280 | 89% | 92% | 106% | ▼▼▼▼ | 104% | 108% | 117% | 73% | 100% |
20240806 | 2,620 | 2,779 | 2,602 | 2,716 | 89,200 | 346 | 115% | 104% | 119% | ▲ | 104% | 106% | 116% | 84% | 115% |
20240807 | 2,691 | 2,893 | 2,651 | 2,802 | 51,800 | 86 | 103% | 104% | 58% | ▲▲ | 99% | 105% | 114% | 86% | 118% |
20240808 | 2,724 | 2,789 | 2,700 | 2,700 | 30,800 | -102 | 96% | 99% | 59% | ▼ | 99% | 104% | 112% | 83% | 114% |
20240809 | 2,790 | 2,832 | 2,727 | 2,766 | 30,300 | 66 | 102% | 99% | 98% | ▲ | 101% | 103% | 111% | 85% | 117% |
20240813 | 2,802 | 2,859 | 2,800 | 2,841 | 19,800 | 75 | 103% | 101% | 65% | ▲▲ | 100% | 102% | 109% | 88% | 120% |
20240814 | 2,860 | 2,886 | 2,823 | 2,860 | 16,800 | 19 | 101% | 100% | 85% | ▲▲▲ | 100% | 103% | 110% | 88% | 121% |
20240815 | 2,841 | 2,873 | 2,827 | 2,843 | 13,200 | -17 | 99% | 100% | 79% | ▼ | 100% | 100% | 108% | 92% | 120% |
20240816 | 2,885 | 2,888 | 2,839 | 2,888 | 17,300 | 45 | 102% | 100% | 131% | ▲ | 98% | 100% | 108% | 95% | 122% |
20240819 | 2,888 | 2,899 | 2,834 | 2,843 | 9,200 | -45 | 98% | 98% | 53% | ▼ | 100% | 100% | 107% | 94% | 120% |
20240820 | 2,910 | 2,933 | 2,889 | 2,920 | 15,500 | 77 | 103% | 100% | 168% | ▲ | 99% | 100% | 107% | 97% | 123% |
20240821 | 2,907 | 2,934 | 2,881 | 2,886 | 13,600 | -34 | 99% | 99% | 88% | ▼ | 100% | 102% | 107% | 96% | 122% |
20240822 | 2,900 | 2,926 | 2,841 | 2,890 | 19,200 | 4 | 100% | 100% | 141% | ▲ | 99% | 102% | 105% | 96% | 122% |
20240823 | 2,913 | 2,926 | 2,881 | 2,881 | 10,800 | -9 | 100% | 99% | 56% | ▼ | 100% | 104% | 105% | 96% | 122% |
20240826 | 2,909 | 2,940 | 2,884 | 2,913 | 31,400 | 32 | 101% | 100% | 291% | ▲ | 99% | 104% | 104% | 97% | 123% |
20240827 | 2,928 | 2,940 | 2,887 | 2,911 | 9,900 | -2 | 100% | 99% | 32% | ▼ | 101% | 106% | 106% | 97% | 123% |
20240828 | 2,911 | 2,959 | 2,898 | 2,945 | 16,700 | 34 | 101% | 101% | 169% | ▲ | 101% | 105% | 104% | 98% | 124% |
20240829 | 2,969 | 3,000 | 2,941 | 2,985 | 19,700 | 40 | 101% | 101% | 118% | ▲▲ | 101% | 104% | 103% | 100% | 126% |
20240830 | 2,998 | 3,045 | 2,998 | 3,025 | 15,300 | 40 | 101% | 101% | 78% | ▲▲▲ | 100% | 102% | 102% | 100% | 128% |
20240902 | 3,040 | 3,100 | 2,992 | 3,040 | 22,800 | 15 | 100% | 100% | 149% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 128% |
20240903 | 3,065 | 3,090 | 3,010 | 3,075 | 23,600 | 35 | 101% | 100% | 104% | ▲▲▲▲▲ | 103% | 101% | 102% | 100% | 114% |
20240904 | 3,030 | 3,140 | 3,010 | 3,115 | 45,200 | 40 | 101% | 103% | 192% | ▲▲▲▲▲▲ | 101% | 97% | 100% | 100% | 115% |
20240905 | 3,085 | 3,135 | 3,055 | 3,115 | 23,100 | 0 | 100% | 101% | 51% | -- | 97% | 95% | 99% | 100% | 115% |
20240906 | 3,135 | 3,140 | 3,025 | 3,035 | 20,300 | -80 | 97% | 97% | 88% | ▼ | 103% | 100% | 104% | 97% | 110% |
20240909 | 2,970 | 3,080 | 2,936 | 3,060 | 24,500 | 25 | 101% | 103% | 121% | ▲ | 98% | 97% | 102% | 98% | 108% |
20240910 | 3,045 | 3,095 | 2,995 | 2,995 | 17,100 | -65 | 98% | 98% | 70% | ▼ | 99% | 98% | 100% | 96% | 105% |
20240911 | 2,994 | 3,015 | 2,939 | 2,963 | 23,800 | -32 | 99% | 99% | 139% | ▼▼ | 98% | 100% | 98% | 95% | 104% |
20240912 | 2,987 | 3,005 | 2,929 | 2,930 | 75,300 | -33 | 99% | 98% | 316% | ▼▼▼ | 100% | 102% | 99% | 94% | 103% |
20240913 | 2,970 | 2,987 | 2,923 | 2,959 | 46,800 | 29 | 101% | 100% | 62% | ▲ | 98% | 102% | 99% | 95% | 104% |
20240917 | 2,971 | 2,971 | 2,863 | 2,902 | 43,300 | -57 | 98% | 98% | 93% | ▼ | 99% | 103% | 99% | 93% | 101% |
20240918 | 2,955 | 2,983 | 2,885 | 2,929 | 41,800 | 27 | 101% | 99% | 97% | ▲ | 100% | 103% | 100% | 94% | 102% |
20240919 | 2,997 | 3,035 | 2,953 | 3,000 | 32,600 | 71 | 102% | 100% | 78% | ▲▲ | 101% | 103% | 99% | 96% | 104% |
20240920 | 3,000 | 3,045 | 2,992 | 3,020 | 30,000 | 20 | 101% | 101% | 92% | ▲▲▲ | 99% | 99% | 98% | 97% | 105% |
20240924 | 3,045 | 3,105 | 2,998 | 3,000 | 27,100 | -20 | 99% | 99% | 90% | ▼ | 102% | 98% | 99% | 96% | 103% |
20240925 | 3,000 | 3,055 | 3,000 | 3,045 | 14,400 | 45 | 102% | 102% | 53% | ▲ | 102% | 96% | 98% | 98% | 105% |
20240926 | 3,045 | 3,095 | 3,005 | 3,095 | 47,700 | 50 | 102% | 102% | 331% | ▲▲ | 97% | 94% | 96% | 99% | 107% |
20240927 | 3,095 | 3,095 | 2,991 | 3,005 | 23,700 | -90 | 97% | 97% | 50% | ▼ | 100% | 100% | 102% | 96% | 104% |
20240930 | 2,935 | 2,993 | 2,924 | 2,931 | 37,200 | -74 | 98% | 100% | 157% | ▼▼ | 99% | 100% | 102% | 94% | 101% |
20241001 | 2,939 | 2,941 | 2,883 | 2,913 | 17,300 | -18 | 99% | 99% | 47% | ▼▼▼ | 99% | 102% | 103% | 94% | 100% |
20241002 | 2,893 | 2,915 | 2,855 | 2,868 | 29,500 | -45 | 98% | 99% | 171% | ▼▼▼▼ | 100% | 100% | 102% | 92% | 100% |
20241003 | 2,914 | 2,930 | 2,883 | 2,903 | 15,300 | 35 | 101% | 100% | 52% | ▲ | 100% | 100% | 101% | 93% | 101% |
20241004 | 2,911 | 2,953 | 2,909 | 2,923 | 16,200 | 20 | 101% | 100% | 106% | ▲▲ | 101% | 99% | 97% | 94% | 102% |
20241007 | 2,923 | 2,973 | 2,919 | 2,939 | 12,900 | 16 | 101% | 101% | 80% | ▲▲▲ | 99% | 100% | 0% | 95% | 102% |
20241008 | 2,917 | 2,923 | 2,880 | 2,880 | 12,300 | -59 | 98% | 99% | 95% | ▼ | 101% | 101% | 0% | 93% | 100% |
20241009 | 2,887 | 2,935 | 2,887 | 2,910 | 8,600 | 30 | 101% | 101% | 70% | ▲ | 99% | 100% | 0% | 94% | 101% |
20241010 | 2,910 | 2,935 | 2,882 | 2,885 | 11,500 | -25 | 99% | 99% | 134% | ▼ | 100% | 103% | 0% | 93% | 101% |
20241011 | 2,885 | 2,935 | 2,885 | 2,898 | 11,000 | 13 | 100% | 100% | 96% | ▲ | 100% | 102% | 0% | 94% | 101% |
20241015 | 2,918 | 2,948 | 2,890 | 2,909 | 12,300 | 11 | 100% | 100% | 112% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
20241016 | 2,908 | 2,975 | 2,894 | 2,913 | 11,700 | 4 | 100% | 100% | 95% | ▲▲▲ | 100% | 97% | 0% | 94% | 102% |
20241017 | 2,923 | 2,942 | 2,895 | 2,923 | 15,700 | 10 | 100% | 100% | 134% | ▲▲▲▲ | 101% | 0% | 0% | 94% | 102% |
20241018 | 2,941 | 2,988 | 2,926 | 2,984 | 26,000 | 61 | 102% | 101% | 166% | ▲▲▲▲▲ | 99% | 0% | 0% | 96% | 104% |
20241021 | 2,976 | 3,005 | 2,950 | 2,950 | 20,700 | -34 | 99% | 99% | 80% | ▼ | 97% | 0% | 0% | 95% | 103% |
20241022 | 2,946 | 2,947 | 2,815 | 2,847 | 42,100 | -103 | 97% | 97% | 203% | ▼▼ | % | % | % | 92% | 100% |
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 | 15,300 | 190,800 | 0 | 175,000 | 15,300 | 15,800 |
2024-10-11 | 12,600 | 192,600 | 0 | 175,200 | 12,600 | 17,400 |
2024-10-04 | 12,500 | 191,800 | 0 | 175,000 | 12,500 | 16,800 |
2024-09-27 | 12,700 | 189,500 | 0 | 174,200 | 12,700 | 15,300 |
2024-09-20 | 12,400 | 179,200 | 0 | 163,800 | 12,400 | 15,400 |
2024-09-13 | 2,400 | 173,100 | 0 | 157,500 | 2,400 | 15,600 |
2024-09-06 | 2,500 | 152,700 | 0 | 137,700 | 2,500 | 15,000 |
2024-08-30 | 6,800 | 154,400 | 4,000 | 137,900 | 2,800 | 16,500 |
2024-08-23 | 6,100 | 159,200 | 4,000 | 138,100 | 2,100 | 21,100 |
2024-08-16 | 6,300 | 159,100 | 4,000 | 138,000 | 2,300 | 21,100 |
2024-08-09 | 6,600 | 159,700 | 4,100 | 138,400 | 2,500 | 21,300 |
2024-08-02 | 5,400 | 171,100 | 4,000 | 142,500 | 1,400 | 28,600 |
2024-07-26 | 6,400 | 162,600 | 4,200 | 140,200 | 2,200 | 22,400 |
2024-07-19 | 6,300 | 161,500 | 4,000 | 139,200 | 2,300 | 22,300 |
2024-07-12 | 6,700 | 161,800 | 4,700 | 140,300 | 2,000 | 21,500 |
2024-07-05 | 6,700 | 164,800 | 4,000 | 142,200 | 2,700 | 22,600 |
2024-06-28 | 6,700 | 161,000 | 4,000 | 141,200 | 2,700 | 19,800 |
2024-06-21 | 6,600 | 158,600 | 4,000 | 137,700 | 2,600 | 20,900 |
2024-06-14 | 6,700 | 155,200 | 4,100 | 135,800 | 2,600 | 19,400 |
2024-06-07 | 7,000 | 156,700 | 4,100 | 136,600 | 2,900 | 20,100 |
2024-05-31 | 7,100 | 150,400 | 4,000 | 131,400 | 3,100 | 19,000 |
2024-05-24 | 7,000 | 149,800 | 4,000 | 130,900 | 3,000 | 18,900 |
2024-05-17 | 7,100 | 150,600 | 4,000 | 131,500 | 3,100 | 19,100 |
2024-05-10 | 8,000 | 151,800 | 4,000 | 131,500 | 4,000 | 20,300 |
2024-05-02 | 7,200 | 156,100 | 4,300 | 132,200 | 2,900 | 23,900 |
2024-04-26 | 7,800 | 155,300 | 4,300 | 132,700 | 3,500 | 22,600 |
2024-04-19 | 7,800 | 154,700 | 4,300 | 132,100 | 3,500 | 22,600 |
2024-04-12 | 8,000 | 156,200 | 4,300 | 132,900 | 3,700 | 23,300 |
2024-04-05 | 8,200 | 159,000 | 4,300 | 133,200 | 3,900 | 25,800 |
2024-03-29 | 8,300 | 164,900 | 4,300 | 139,500 | 4,000 | 25,400 |
2024-03-22 | 8,400 | 164,300 | 4,300 | 137,900 | 4,100 | 26,400 |
2024-03-15 | 8,600 | 165,200 | 4,300 | 134,500 | 4,300 | 30,700 |
2024-03-08 | 8,600 | 168,200 | 4,300 | 135,300 | 4,300 | 32,900 |
2024-03-01 | 8,400 | 165,500 | 4,200 | 131,400 | 4,200 | 34,100 |
2024-02-22 | 9,600 | 164,900 | 4,200 | 133,400 | 5,400 | 31,500 |
2024-02-16 | 8,900 | 153,700 | 4,200 | 128,900 | 4,700 | 24,800 |
2024-02-09 | 8,900 | 145,300 | 4,400 | 125,500 | 4,500 | 19,800 |
2024-02-02 | 9,100 | 140,300 | 4,200 | 119,500 | 4,900 | 20,800 |
2024-01-26 | 9,800 | 142,700 | 4,200 | 119,900 | 5,600 | 22,800 |
2024-01-19 | 9,600 | 146,800 | 4,200 | 123,600 | 5,400 | 23,200 |
2024-01-12 | 9,900 | 141,600 | 4,200 | 118,100 | 5,700 | 23,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-19 | 三菱UFJモルガン・スタンレー証券株式会社 | 158,187 | 1.19% | ▼ | -900 | 2,997 | 3,035 | 2,953 | 3,000 | 32,600 |
2024-09-04 | 三菱UFJモルガン・スタンレー証券株式会社 | 159,087 | 1.20% | ▲ | 3,030 | 3,140 | 3,010 | 3,115 | 45,200 | |
2024-08-05 | 野村證券株式会社 | 61,814 | 0.46% | ▼ | -4,800 | 2,569 | 2,667 | 2,334 | 2,370 | 74,900 |
2024-08-01 | 野村證券株式会社 | 66,614 | 0.50% | ▲ | 3,060 | 3,075 | 2,840 | 2,840 | 52,800 | |
2024-03-06 | 三菱UFJモルガン・スタンレー証券株式会社 | 158,787 | 1.20% | ▲ | 400 | 3,125 | 3,195 | 3,105 | 3,150 | 18,200 |
2024-03-05 | 三菱UFJモルガン・スタンレー証券株式会社 | 158,387 | 1.19% | ▼ | -200 | 3,135 | 3,160 | 3,110 | 3,125 | 13,400 |
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 |
---|---|---|---|---|---|
S100UEIG | 350 | 2024-09-20 12:53 | マークラインズ株式会社 | ケイン・アンダーソン・ラドニック・インベストメント・マネジメント・エルエルシー | 変更報告書 |
S100UBYR | 350 | 2024-09-06 12:00 | マークラインズ(株) | 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) |
S100U39R | 360 | 2024-07-23 15:22 | マークラインズ株式会社 | ケイン・アンダーソン・ラドニック・インベストメント・マネジメント・エルエルシー | 訂正報告書(大量保有報告書・変更報告書) |
S100U2HH | 350 | 2024-07-17 17:06 | マークラインズ株式会社 | ケイン・アンダーソン・ラドニック・インベストメント・マネジメント・エルエルシー | 変更報告書 |
S100TAMW | 350 | 2024-04-19 13:23 | マークラインズ株式会社 | 野村アセットマネジメント株式会社 | 大量保有報告書(特例対象株券等) |
S100T7NA | 350 | 2024-04-04 09:56 | マークラインズ株式会社 | 野村アセットマネジメント株式会社 | 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 |
---|---|---|---|
3901 | 1 | HOME | Automotive Industry Portal MarkLines | Portal | 2024-10-23 01:23:32 |