| 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 | 1,190 | 1,213 | 1,188 | 1,188 | 1,300 | -32 | 97% | 100% | 46% | ▼▼ | 98% | 97% | 94% | 93% | 100% |
| 20240726 | 1,188 | 1,199 | 1,166 | 1,169 | 5,200 | -19 | 98% | 98% | 400% | ▼▼▼ | 100% | 99% | 96% | 91% | 100% |
| 20240729 | 1,169 | 1,175 | 1,169 | 1,174 | 900 | 5 | 100% | 100% | 17% | ▲ | 98% | 91% | 96% | 92% | 100% |
| 20240730 | 1,168 | 1,202 | 1,143 | 1,143 | 9,600 | -31 | 97% | 98% | 1067% | ▼ | 99% | 89% | 97% | 89% | 100% |
| 20240731 | 1,156 | 1,156 | 1,126 | 1,139 | 5,900 | -4 | 100% | 99% | 61% | ▼▼ | 101% | 96% | 99% | 89% | 100% |
| 20240801 | 1,139 | 1,196 | 1,133 | 1,153 | 4,000 | 14 | 101% | 101% | 68% | ▲ | 93% | 96% | 101% | 90% | 101% |
| 20240802 | 1,138 | 1,159 | 1,038 | 1,059 | 9,000 | -94 | 92% | 93% | 225% | ▼ | 91% | 103% | 109% | 83% | 100% |
| 20240805 | 1,048 | 1,048 | 942 | 957 | 9,300 | -102 | 90% | 91% | 103% | ▼▼ | 108% | 116% | 121% | 75% | 100% |
| 20240806 | 953 | 1,048 | 953 | 1,031 | 4,100 | 74 | 108% | 108% | 44% | ▲ | 106% | 108% | 112% | 81% | 108% |
| 20240807 | 1,031 | 1,096 | 1,031 | 1,096 | 1,700 | 65 | 106% | 106% | 41% | ▲▲ | 100% | 103% | 106% | 86% | 115% |
| 20240808 | 1,080 | 1,080 | 1,051 | 1,075 | 2,400 | -21 | 98% | 100% | 141% | ▼ | 101% | 103% | 107% | 85% | 112% |
| 20240809 | 1,075 | 1,083 | 1,057 | 1,083 | 1,700 | 8 | 101% | 101% | 71% | ▲ | 102% | 102% | 106% | 86% | 113% |
| 20240813 | 1,082 | 1,150 | 1,070 | 1,101 | 7,400 | 18 | 102% | 102% | 435% | ▲▲ | 100% | 100% | 105% | 87% | 115% |
| 20240814 | 1,110 | 1,112 | 1,062 | 1,112 | 4,300 | 11 | 101% | 100% | 58% | ▲▲▲ | 99% | 100% | 104% | 88% | 116% |
| 20240815 | 1,112 | 1,112 | 1,100 | 1,100 | 1,100 | -12 | 99% | 99% | 26% | ▼ | 100% | 102% | 106% | 87% | 115% |
| 20240816 | 1,100 | 1,113 | 1,086 | 1,103 | 1,200 | 3 | 100% | 100% | 109% | ▲ | 100% | 101% | 105% | 87% | 115% |
| 20240819 | 1,104 | 1,119 | 1,074 | 1,105 | 6,900 | 2 | 100% | 100% | 575% | ▲▲ | 98% | 101% | 105% | 87% | 115% |
| 20240820 | 1,107 | 1,108 | 1,082 | 1,085 | 800 | -20 | 98% | 98% | 12% | ▼ | 103% | 103% | 107% | 86% | 113% |
| 20240821 | 1,086 | 1,125 | 1,086 | 1,117 | 700 | 32 | 103% | 103% | 88% | ▲ | 100% | 101% | 104% | 92% | 117% |
| 20240822 | 1,117 | 1,117 | 1,102 | 1,116 | 400 | -1 | 100% | 100% | 57% | ▼ | 99% | 101% | 105% | 94% | 117% |
| 20240823 | 1,111 | 1,120 | 1,102 | 1,102 | 900 | -14 | 99% | 99% | 225% | ▼▼ | 101% | 103% | 105% | 94% | 115% |
| 20240826 | 1,110 | 1,116 | 1,100 | 1,116 | 1,000 | 14 | 101% | 101% | 111% | ▲ | 100% | 102% | 104% | 95% | 117% |
| 20240827 | 1,122 | 1,123 | 1,122 | 1,123 | 400 | 7 | 101% | 100% | 40% | ▲▲ | 100% | 102% | 102% | 97% | 117% |
| 20240828 | 1,126 | 1,126 | 1,121 | 1,121 | 200 | -2 | 100% | 100% | 50% | ▼ | 100% | 103% | 102% | 97% | 117% |
| 20240829 | 1,121 | 1,121 | 1,119 | 1,119 | 700 | -2 | 100% | 100% | 350% | ▼▼ | 102% | 101% | 103% | 97% | 117% |
| 20240902 | 1,119 | 1,145 | 1,119 | 1,145 | 900 | 26 | 102% | 102% | 129% | ▲ | 100% | 97% | 103% | 100% | 120% |
| 20240903 | 1,145 | 1,149 | 1,122 | 1,144 | 1,700 | -1 | 100% | 100% | 189% | ▼ | 102% | 100% | 106% | 100% | 120% |
| 20240904 | 1,123 | 1,150 | 1,123 | 1,150 | 700 | 6 | 101% | 102% | 41% | ▲ | 101% | 104% | 106% | 100% | 112% |
| 20240906 | 1,121 | 1,150 | 1,121 | 1,128 | 600 | -22 | 98% | 101% | 86% | ▼ | 101% | 105% | 109% | 98% | 105% |
| 20240909 | 1,103 | 1,144 | 1,103 | 1,109 | 1,100 | -19 | 98% | 101% | 183% | ▼▼ | 100% | 102% | 108% | 96% | 103% |
| 20240910 | 1,110 | 1,110 | 1,110 | 1,110 | 200 | 1 | 100% | 100% | 18% | ▲ | 101% | 102% | 108% | 97% | 102% |
| 20240911 | 1,113 | 1,122 | 1,113 | 1,122 | 800 | 12 | 101% | 101% | 400% | ▲▲ | 104% | 103% | 107% | 98% | 103% |
| 20240912 | 1,115 | 1,173 | 1,110 | 1,162 | 2,300 | 40 | 104% | 104% | 288% | ▲▲▲ | 97% | 98% | 102% | 100% | 107% |
| 20240913 | 1,170 | 1,170 | 1,124 | 1,135 | 1,200 | -27 | 98% | 97% | 52% | ▼ | 100% | 101% | 105% | 98% | 105% |
| 20240917 | 1,135 | 1,154 | 1,123 | 1,137 | 1,100 | 2 | 100% | 100% | 92% | ▲ | 100% | 102% | 106% | 98% | 105% |
| 20240918 | 1,128 | 1,131 | 1,127 | 1,131 | 300 | -6 | 99% | 100% | 27% | ▼ | 101% | 101% | 106% | 97% | 104% |
| 20240919 | 1,131 | 1,147 | 1,122 | 1,147 | 400 | 16 | 101% | 101% | 133% | ▲ | 99% | 100% | 105% | 99% | 106% |
| 20240920 | 1,142 | 1,145 | 1,123 | 1,125 | 1,100 | -22 | 98% | 99% | 275% | ▼ | 100% | 100% | 104% | 97% | 102% |
| 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% | 0% | 100% | 107% |
| 20241004 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | -8 | 99% | 100% | 17% | ▼ | 100% | 98% | 0% | 99% | 106% |
| 20241007 | 1,199 | 1,199 | 1,178 | 1,197 | 900 | 20 | 102% | 100% | 450% | ▲ | 97% | 101% | 0% | 100% | 108% |
| 20241009 | 1,174 | 1,174 | 1,140 | 1,143 | 1,200 | -54 | 95% | 97% | 133% | ▼ | 101% | 106% | 0% | 95% | 103% |
| 20241011 | 1,128 | 1,157 | 1,128 | 1,138 | 500 | -5 | 100% | 101% | 42% | ▼▼ | 103% | 104% | 0% | 95% | 103% |
| 20241015 | 1,138 | 1,174 | 1,138 | 1,174 | 700 | 36 | 103% | 103% | 140% | ▲ | 98% | 96% | 0% | 98% | 105% |
| 20241016 | 1,180 | 1,182 | 1,153 | 1,161 | 800 | -13 | 99% | 98% | 114% | ▼ | 100% | 93% | 0% | 97% | 103% |
| 20241017 | 1,191 | 1,191 | 1,191 | 1,191 | 100 | 30 | 103% | 100% | 13% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20241018 | 1,186 | 1,186 | 1,131 | 1,182 | 1,400 | -9 | 99% | 100% | 1400% | ▼ | 96% | 0% | 0% | 99% | 105% |
| 20241021 | 1,181 | 1,181 | 1,133 | 1,133 | 2,400 | -49 | 96% | 96% | 171% | ▼▼ | 97% | 0% | 0% | 95% | 101% |
| 20241022 | 1,133 | 1,133 | 1,102 | 1,102 | 2,200 | -31 | 97% | 97% | 92% | ▼▼▼ | % | % | % | 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 | 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 | 2024-10-23 09:24:04 |
| 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 |