| 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 | 1,141 | 1,145 | 1,125 | 1,144 | 900 | 19 | 102% | 100% | 82% | ▲ | 100% | 101% | 104% | 98% | 104% |
| 20240925 | 1,146 | 1,147 | 1,146 | 1,147 | 200 | 3 | 100% | 100% | 22% | ▲▲ | 100% | 102% | 106% | 99% | 104% |
| 20240926 | 1,128 | 1,128 | 1,128 | 1,128 | 300 | -19 | 98% | 100% | 150% | ▼ | 101% | 105% | 106% | 97% | 102% |
| 20240927 | 1,125 | 1,138 | 1,125 | 1,138 | 900 | 10 | 101% | 101% | 300% | ▲ | 102% | 106% | 106% | 98% | 103% |
| 20240930 | 1,122 | 1,139 | 1,122 | 1,139 | 500 | 1 | 100% | 102% | 56% | ▲▲ | 104% | 108% | 107% | 98% | 103% |
| 20241001 | 1,109 | 1,182 | 1,106 | 1,155 | 1,800 | 16 | 101% | 104% | 360% | ▲▲▲ | 100% | 104% | 98% | 99% | 104% |
| 20241002 | 1,156 | 1,156 | 1,155 | 1,155 | 600 | 0 | 100% | 100% | 33% | -- | 100% | 96% | 93% | 99% | 104% |
| 20241003 | 1,185 | 1,199 | 1,177 | 1,185 | 1,200 | 30 | 103% | 100% | 200% | ▲ | 100% | 100% | 93% | 100% | 107% |
| 20241004 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | -8 | 99% | 100% | 17% | ▼ | 100% | 98% | 91% | 99% | 106% |
| 20241007 | 1,199 | 1,199 | 1,178 | 1,197 | 900 | 20 | 102% | 100% | 450% | ▲ | 97% | 101% | 99% | 100% | 108% |
| 20241009 | 1,174 | 1,174 | 1,140 | 1,143 | 1,200 | -54 | 95% | 97% | 133% | ▼ | 101% | 106% | 103% | 95% | 103% |
| 20241011 | 1,128 | 1,157 | 1,128 | 1,138 | 500 | -5 | 100% | 101% | 42% | ▼▼ | 103% | 104% | 102% | 95% | 103% |
| 20241015 | 1,138 | 1,174 | 1,138 | 1,174 | 700 | 36 | 103% | 103% | 140% | ▲ | 98% | 96% | 99% | 98% | 105% |
| 20241016 | 1,180 | 1,182 | 1,153 | 1,161 | 800 | -13 | 99% | 98% | 114% | ▼ | 100% | 93% | 98% | 97% | 103% |
| 20241017 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 30 | 103% | 100% | 13% | ▲ | 100% | 92% | 98% | 99% | 106% |
| 20241018 | 1,186 | 1,186 | 1,131 | 1,182 | 1,400 | -9 | 99% | 100% | 1400% | ▼ | 96% | 92% | 99% | 99% | 105% |
| 20241021 | 1,181 | 1,181 | 1,133 | 1,133 | 2,400 | -49 | 96% | 96% | 171% | ▼▼ | 97% | 95% | 103% | 95% | 101% |
| 20241022 | 1,133 | 1,133 | 1,102 | 1,102 | 2,200 | -31 | 97% | 97% | 92% | ▼▼▼ | 99% | 98% | 106% | 92% | 100% |
| 20241023 | 1,102 | 1,119 | 1,091 | 1,091 | 2,500 | -11 | 99% | 99% | 114% | ▼▼▼▼ | 100% | 99% | 104% | 91% | 100% |
| 20241024 | 1,091 | 1,110 | 1,087 | 1,087 | 900 | -4 | 100% | 100% | 36% | ▼▼▼▼▼ | 99% | 96% | 103% | 91% | 100% |
| 20241025 | 1,083 | 1,086 | 1,072 | 1,074 | 1,900 | -13 | 99% | 99% | 211% | ▼▼▼▼▼▼ | 100% | 97% | 104% | 90% | 100% |
| 20241028 | 1,074 | 1,075 | 1,072 | 1,075 | 1,300 | 1 | 100% | 100% | 68% | ▲ | 100% | 99% | 104% | 90% | 100% |
| 20241029 | 1,075 | 1,075 | 1,075 | 1,075 | 300 | 0 | 100% | 100% | 23% | -- | 96% | 105% | 106% | 90% | 100% |
| 20241030 | 1,070 | 1,071 | 1,023 | 1,023 | 17,900 | -52 | 95% | 96% | 5967% | ▼ | 101% | 114% | 110% | 85% | 100% |
| 20241031 | 1,024 | 1,039 | 1,023 | 1,039 | 2,200 | 16 | 102% | 101% | 12% | ▲ | 101% | 112% | 109% | 87% | 102% |
| 20241101 | 1,036 | 1,048 | 1,021 | 1,047 | 2,600 | 8 | 101% | 101% | 118% | ▲▲ | 102% | 109% | 108% | 87% | 102% |
| 20241105 | 1,048 | 1,065 | 1,048 | 1,065 | 3,500 | 18 | 102% | 102% | 135% | ▲▲▲ | 105% | 103% | 106% | 89% | 104% |
| 20241106 | 1,067 | 1,119 | 1,065 | 1,119 | 2,200 | 54 | 105% | 105% | 63% | ▲▲▲▲ | 104% | 98% | 101% | 93% | 109% |
| 20241107 | 1,120 | 1,164 | 1,120 | 1,164 | 1,200 | 45 | 104% | 104% | 55% | ▲▲▲▲▲ | 100% | 98% | 100% | 97% | 114% |
| 20241108 | 1,135 | 1,140 | 1,124 | 1,140 | 900 | -24 | 98% | 100% | 75% | ▼ | 97% | 99% | 101% | 96% | 111% |
| 20241111 | 1,124 | 1,124 | 1,094 | 1,094 | 700 | -46 | 96% | 97% | 78% | ▼▼ | 99% | 101% | 102% | 92% | 107% |
| 20241112 | 1,106 | 1,128 | 1,100 | 1,100 | 2,900 | 6 | 101% | 99% | 414% | ▲ | 100% | 101% | 103% | 92% | 108% |
| 20241113 | 1,102 | 1,102 | 1,102 | 1,102 | 300 | 2 | 100% | 100% | 10% | ▲▲ | 98% | 98% | 97% | 93% | 108% |
| 20241115 | 1,130 | 1,132 | 1,108 | 1,108 | 1,300 | 6 | 101% | 98% | 433% | ▲▲▲ | 98% | 97% | 96% | 93% | 108% |
| 20241118 | 1,133 | 1,133 | 1,103 | 1,113 | 700 | 5 | 100% | 98% | 54% | ▲▲▲▲ | 100% | 98% | 98% | 94% | 109% |
| 20241119 | 1,114 | 1,142 | 1,111 | 1,118 | 1,500 | 5 | 100% | 100% | 214% | ▲▲▲▲▲ | 101% | 99% | 97% | 96% | 109% |
| 20241121 | 1,102 | 1,109 | 1,100 | 1,109 | 300 | -9 | 99% | 101% | 20% | ▼ | 100% | 99% | 98% | 95% | 108% |
| 20241122 | 1,100 | 1,100 | 1,100 | 1,100 | 300 | -9 | 99% | 100% | 100% | ▼▼ | 99% | 103% | 98% | 95% | 108% |
| 20241125 | 1,101 | 1,101 | 1,070 | 1,093 | 3,000 | -7 | 99% | 99% | 1000% | ▼▼▼ | 100% | 103% | 98% | 94% | 107% |
| 20241126 | 1,093 | 1,093 | 1,091 | 1,091 | 200 | -2 | 100% | 100% | 7% | ▼▼▼▼ | 100% | 100% | 98% | 94% | 107% |
| 20241127 | 1,091 | 1,091 | 1,091 | 1,091 | 100 | 0 | 100% | 100% | 50% | -- | 99% | 100% | 98% | 94% | 107% |
| 20241128 | 1,091 | 1,091 | 1,071 | 1,080 | 3,400 | -11 | 99% | 99% | 3400% | ▼ | 105% | 101% | 99% | 93% | 106% |
| 20241129 | 1,081 | 1,140 | 1,081 | 1,130 | 5,500 | 50 | 105% | 105% | 162% | ▲ | 100% | 97% | 98% | 97% | 110% |
| 20241202 | 1,100 | 1,100 | 1,093 | 1,095 | 1,200 | -35 | 97% | 100% | 22% | ▼ | 99% | 98% | 98% | 94% | 105% |
| 20241203 | 1,094 | 1,100 | 1,074 | 1,088 | 2,500 | -7 | 99% | 99% | 208% | ▼▼ | 100% | 98% | 99% | 93% | 104% |
| 20241204 | 1,090 | 1,090 | 1,090 | 1,090 | 200 | 2 | 100% | 100% | 8% | ▲ | 97% | 98% | 99% | 94% | 102% |
| 20241205 | 1,090 | 1,090 | 1,054 | 1,062 | 5,100 | -28 | 97% | 97% | 2550% | ▼ | 99% | 100% | 101% | 91% | 100% |
| 20241206 | 1,062 | 1,062 | 1,056 | 1,056 | 500 | -6 | 99% | 99% | 10% | ▼▼ | 102% | 101% | 0% | 91% | 100% |
| 20241209 | 1,055 | 1,075 | 1,055 | 1,071 | 5,400 | 15 | 101% | 102% | 1080% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241210 | 1,074 | 1,074 | 1,058 | 1,069 | 7,500 | -2 | 100% | 100% | 139% | ▼ | 99% | 100% | 0% | 95% | 101% |
| 20241211 | 1,070 | 1,071 | 1,061 | 1,061 | 1,200 | -8 | 99% | 99% | 16% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241212 | 1,061 | 1,061 | 1,055 | 1,061 | 1,400 | 0 | 100% | 100% | 117% | -- | 100% | 101% | 0% | 94% | 100% |
| 20241213 | 1,063 | 1,063 | 1,060 | 1,063 | 1,000 | 2 | 100% | 100% | 71% | ▲ | 100% | 101% | 0% | 94% | 101% |
| 20241216 | 1,063 | 1,077 | 1,060 | 1,068 | 2,900 | 5 | 100% | 100% | 290% | ▲▲ | 99% | 100% | 0% | 95% | 101% |
| 20241217 | 1,078 | 1,078 | 1,072 | 1,072 | 2,000 | 4 | 100% | 99% | 69% | ▲▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241218 | 1,072 | 1,074 | 1,071 | 1,074 | 1,900 | 2 | 100% | 100% | 95% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241219 | 1,072 | 1,072 | 1,070 | 1,070 | 400 | -4 | 100% | 100% | 21% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 1,070 | 1,075 | 1,068 | 1,074 | 1,100 | 4 | 100% | 100% | 275% | ▲ | % | % | % | 95% | 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 | 35,900 | 0 | 29,700 | 0 | 6,200 |
| 2024-12-06 | 0 | 35,100 | 0 | 31,100 | 0 | 4,000 |
| 2024-11-29 | 0 | 35,300 | 0 | 31,300 | 0 | 4,000 |
| 2024-11-22 | 0 | 35,800 | 0 | 31,800 | 0 | 4,000 |
| 2024-11-15 | 0 | 35,600 | 0 | 31,900 | 0 | 3,700 |
| 2024-11-08 | 0 | 34,500 | 0 | 31,000 | 0 | 3,500 |
| 2024-11-01 | 0 | 34,200 | 0 | 30,800 | 0 | 3,400 |
| 2024-10-25 | 0 | 33,500 | 0 | 30,400 | 0 | 3,100 |
| 2024-10-18 | 0 | 33,000 | 0 | 30,300 | 0 | 2,700 |
| 2024-10-11 | 0 | 33,300 | 0 | 30,600 | 0 | 2,700 |
| 2024-10-04 | 0 | 33,400 | 0 | 30,700 | 0 | 2,700 |
| 2024-09-27 | 0 | 32,200 | 0 | 29,900 | 0 | 2,300 |
| 2024-09-20 | 0 | 32,200 | 0 | 29,900 | 0 | 2,300 |
| 2024-09-13 | 0 | 32,100 | 0 | 29,900 | 0 | 2,200 |
| 2024-09-06 | 0 | 32,300 | 0 | 29,900 | 0 | 2,400 |
| 2024-08-30 | 0 | 31,800 | 0 | 29,200 | 0 | 2,600 |
| 2024-08-23 | 0 | 32,200 | 0 | 29,400 | 0 | 2,800 |
| 2024-08-16 | 0 | 34,400 | 0 | 31,800 | 0 | 2,600 |
| 2024-08-09 | 0 | 34,400 | 0 | 31,700 | 0 | 2,700 |
| 2024-08-02 | 0 | 36,500 | 0 | 30,500 | 0 | 6,000 |
| 2024-07-26 | 0 | 33,900 | 0 | 29,800 | 0 | 4,100 |
| 2024-07-19 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-07-12 | 0 | 34,400 | 0 | 30,200 | 0 | 4,200 |
| 2024-07-05 | 0 | 34,200 | 0 | 30,100 | 0 | 4,100 |
| 2024-06-28 | 0 | 34,300 | 0 | 30,100 | 0 | 4,200 |
| 2024-06-21 | 0 | 35,300 | 0 | 30,000 | 0 | 5,300 |
| 2024-06-14 | 0 | 34,900 | 0 | 29,600 | 0 | 5,300 |
| 2024-06-07 | 0 | 34,100 | 0 | 29,800 | 0 | 4,300 |
| 2024-05-31 | 0 | 33,900 | 0 | 29,100 | 0 | 4,800 |
| 2024-05-24 | 0 | 33,600 | 0 | 29,100 | 0 | 4,500 |
| 2024-05-17 | 0 | 33,100 | 0 | 29,000 | 0 | 4,100 |
| 2024-05-10 | 0 | 34,200 | 0 | 29,900 | 0 | 4,300 |
| 2024-05-02 | 0 | 34,200 | 0 | 29,900 | 0 | 4,300 |
| 2024-04-26 | 0 | 34,900 | 0 | 29,900 | 0 | 5,000 |
| 2024-04-19 | 0 | 34,100 | 0 | 30,600 | 0 | 3,500 |
| 2024-04-12 | 0 | 36,400 | 0 | 32,400 | 0 | 4,000 |
| 2024-04-05 | 0 | 36,300 | 0 | 32,300 | 0 | 4,000 |
| 2024-03-29 | 0 | 36,600 | 0 | 32,300 | 0 | 4,300 |
| 2024-03-22 | 400 | 36,200 | 400 | 32,300 | 0 | 3,900 |
| 2024-03-15 | 400 | 36,200 | 400 | 32,300 | 0 | 3,900 |
| 2024-03-08 | 200 | 36,800 | 200 | 32,400 | 0 | 4,400 |
| 2024-03-01 | 0 | 39,600 | 0 | 33,500 | 0 | 6,100 |
| 2024-02-22 | 0 | 34,900 | 0 | 33,300 | 0 | 1,600 |
| 2024-02-16 | 0 | 34,100 | 0 | 32,500 | 0 | 1,600 |
| 2024-02-09 | 0 | 31,900 | 0 | 30,000 | 0 | 1,900 |
| 2024-02-02 | 0 | 31,600 | 0 | 30,000 | 0 | 1,600 |
| 2024-01-26 | 0 | 32,100 | 0 | 30,000 | 0 | 2,100 |
| 2024-01-19 | 0 | 31,600 | 0 | 29,700 | 0 | 1,900 |
| 2024-01-12 | 0 | 34,100 | 0 | 30,400 | 0 | 3,700 |
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 |
|---|---|---|---|
| 3934 | 1 | 株式会社ベネフィットジャパン | 公式サイト | 2024-12-21 19:20:28 |
| 3934 | 2 | 【3934】ベネフィットジャパンの株主優待情報 | 株主優待情報コンテンツ『知って得する株主優待』 | 2024-06-21 13:42:08 |
| 3934 | 2 | コーポレート・ガバナンス ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:02 |
| 3934 | 2 | 内部統制システムに関する基本方針 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:01 |
| 3934 | 2 | コーポレート・ガバナンス ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:28:00 |
| 3934 | 2 | 株主・投資家の皆様へ ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:58 |
| 3934 | 2 | 株主総会・株主通信 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:57 |
| 3934 | 2 | 株式情報 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:55 |
| 3934 | 2 | 中期経営計画 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:54 |
| 3934 | 2 | 決算説明会資料 ｜ IR（投資家の方へ） ｜ 株式会社ベネフィットジャパン | 2024-06-19 03:27:53 |