| 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 | 862 | 862 | 846 | 846 | 7,700 | -14 | 98% | 98% | 112% | ▼▼ | 101% | 99% | 93% | 96% | 100% |
| 20240726 | 846 | 865 | 846 | 855 | 6,600 | 9 | 101% | 101% | 86% | ▲ | 100% | 96% | 92% | 97% | 102% |
| 20240729 | 858 | 867 | 850 | 856 | 7,100 | 1 | 100% | 100% | 108% | ▲▲ | 97% | 90% | 93% | 97% | 102% |
| 20240730 | 857 | 858 | 829 | 829 | 38,200 | -27 | 97% | 97% | 538% | ▼ | 101% | 81% | 97% | 94% | 100% |
| 20240731 | 825 | 836 | 817 | 836 | 8,700 | 7 | 101% | 101% | 23% | ▲ | 98% | 85% | 96% | 95% | 101% |
| 20240801 | 839 | 839 | 823 | 823 | 3,900 | -13 | 98% | 98% | 45% | ▼ | 96% | 90% | 101% | 94% | 100% |
| 20240802 | 802 | 802 | 767 | 770 | 29,600 | -53 | 94% | 96% | 759% | ▼▼ | 86% | 100% | 113% | 88% | 100% |
| 20240805 | 720 | 720 | 620 | 620 | 52,700 | -150 | 81% | 86% | 178% | ▼▼▼ | 97% | 104% | 118% | 71% | 100% |
| 20240806 | 692 | 696 | 633 | 670 | 18,700 | 50 | 108% | 97% | 35% | ▲ | 105% | 104% | 120% | 78% | 108% |
| 20240807 | 680 | 725 | 680 | 716 | 14,300 | 46 | 107% | 105% | 76% | ▲▲ | 100% | 100% | 114% | 83% | 115% |
| 20240808 | 716 | 729 | 715 | 718 | 14,400 | 2 | 100% | 100% | 101% | ▲▲▲ | 99% | 106% | 113% | 83% | 116% |
| 20240809 | 726 | 739 | 716 | 720 | 12,800 | 2 | 100% | 99% | 89% | ▲▲▲▲ | 103% | 113% | 120% | 84% | 116% |
| 20240813 | 680 | 704 | 680 | 698 | 30,700 | -22 | 97% | 103% | 240% | ▼ | 101% | 113% | 117% | 81% | 113% |
| 20240814 | 700 | 706 | 695 | 706 | 12,400 | 8 | 101% | 101% | 40% | ▲ | 100% | 110% | 114% | 82% | 114% |
| 20240815 | 715 | 717 | 706 | 713 | 7,800 | 7 | 101% | 100% | 63% | ▲▲ | 107% | 109% | 114% | 83% | 115% |
| 20240816 | 718 | 778 | 714 | 771 | 24,700 | 58 | 108% | 107% | 317% | ▲▲▲ | 99% | 102% | 107% | 89% | 124% |
| 20240819 | 768 | 785 | 750 | 760 | 25,600 | -11 | 99% | 99% | 104% | ▼ | 104% | 103% | 107% | 88% | 123% |
| 20240820 | 761 | 791 | 761 | 790 | 8,400 | 30 | 104% | 104% | 33% | ▲ | 98% | 101% | 103% | 92% | 127% |
| 20240821 | 791 | 792 | 770 | 777 | 10,400 | -13 | 98% | 98% | 124% | ▼ | 101% | 103% | 105% | 90% | 125% |
| 20240822 | 777 | 789 | 775 | 781 | 9,700 | 4 | 101% | 101% | 93% | ▲ | 101% | 103% | 105% | 91% | 126% |
| 20240823 | 781 | 785 | 775 | 785 | 6,900 | 4 | 101% | 101% | 71% | ▲▲ | 99% | 103% | 104% | 92% | 127% |
| 20240826 | 788 | 796 | 778 | 779 | 9,100 | -6 | 99% | 99% | 132% | ▼ | 100% | 103% | 103% | 91% | 126% |
| 20240827 | 794 | 797 | 781 | 797 | 7,200 | 18 | 102% | 100% | 79% | ▲ | 101% | 103% | 103% | 95% | 129% |
| 20240828 | 794 | 806 | 794 | 803 | 11,400 | 6 | 101% | 101% | 158% | ▲▲ | 100% | 102% | 102% | 96% | 130% |
| 20240829 | 801 | 810 | 800 | 801 | 13,300 | -2 | 100% | 100% | 117% | ▼ | 100% | 101% | 101% | 97% | 129% |
| 20240830 | 809 | 813 | 805 | 808 | 8,900 | 7 | 101% | 100% | 67% | ▲ | 98% | 98% | 98% | 100% | 130% |
| 20240902 | 829 | 829 | 812 | 815 | 8,500 | 7 | 101% | 98% | 96% | ▲▲ | 100% | 100% | 99% | 100% | 131% |
| 20240903 | 820 | 827 | 815 | 817 | 9,100 | 2 | 100% | 100% | 107% | ▲▲▲ | 100% | 101% | 100% | 100% | 122% |
| 20240904 | 813 | 819 | 808 | 811 | 10,200 | -6 | 99% | 100% | 112% | ▼ | 101% | 101% | 101% | 99% | 116% |
| 20240905 | 810 | 826 | 810 | 815 | 4,300 | 4 | 100% | 101% | 42% | ▲ | 99% | 99% | 99% | 100% | 117% |
| 20240906 | 820 | 823 | 813 | 815 | 7,400 | 0 | 100% | 99% | 172% | -- | 100% | 100% | 100% | 100% | 117% |
| 20240909 | 815 | 823 | 813 | 818 | 8,600 | 3 | 100% | 100% | 116% | ▲ | 100% | 100% | 99% | 100% | 117% |
| 20240910 | 818 | 822 | 816 | 816 | 5,500 | -2 | 100% | 100% | 64% | ▼ | 98% | 99% | 93% | 100% | 116% |
| 20240911 | 822 | 822 | 806 | 806 | 9,300 | -10 | 99% | 98% | 169% | ▼▼ | 101% | 101% | 93% | 99% | 113% |
| 20240912 | 807 | 815 | 807 | 813 | 3,700 | 7 | 101% | 101% | 40% | ▲ | 101% | 100% | 93% | 99% | 107% |
| 20240913 | 810 | 817 | 810 | 816 | 6,900 | 3 | 100% | 101% | 186% | ▲▲ | 99% | 100% | 92% | 100% | 107% |
| 20240917 | 816 | 816 | 810 | 810 | 8,200 | -6 | 99% | 99% | 119% | ▼ | 100% | 100% | 92% | 99% | 104% |
| 20240918 | 814 | 815 | 811 | 812 | 6,100 | 2 | 100% | 100% | 74% | ▲ | 100% | 100% | 93% | 99% | 105% |
| 20240919 | 812 | 815 | 812 | 814 | 6,400 | 2 | 100% | 100% | 105% | ▲▲ | 100% | 100% | 92% | 100% | 104% |
| 20240920 | 814 | 814 | 805 | 810 | 18,700 | -4 | 100% | 100% | 292% | ▼ | 100% | 94% | 92% | 99% | 104% |
| 20240924 | 814 | 815 | 808 | 815 | 15,500 | 5 | 101% | 100% | 83% | ▲ | 99% | 92% | 91% | 100% | 105% |
| 20240925 | 816 | 817 | 810 | 811 | 14,800 | -4 | 100% | 99% | 95% | ▼ | 99% | 92% | 89% | 99% | 102% |
| 20240926 | 818 | 826 | 813 | 813 | 36,600 | 2 | 100% | 99% | 247% | ▲ | 100% | 98% | 95% | 99% | 101% |
| 20240927 | 765 | 779 | 750 | 766 | 56,200 | -47 | 94% | 100% | 154% | ▼ | 101% | 101% | 97% | 94% | 100% |
| 20240930 | 741 | 751 | 733 | 751 | 17,400 | -15 | 98% | 101% | 31% | ▼▼ | 100% | 100% | 95% | 92% | 100% |
| 20241001 | 751 | 753 | 746 | 753 | 9,100 | 2 | 100% | 100% | 52% | ▲ | 99% | 99% | 94% | 92% | 100% |
| 20241002 | 759 | 765 | 751 | 753 | 8,100 | 0 | 100% | 99% | 89% | -- | 99% | 98% | 94% | 92% | 100% |
| 20241003 | 759 | 759 | 746 | 749 | 4,800 | -4 | 99% | 99% | 59% | ▼ | 100% | 99% | 95% | 92% | 100% |
| 20241004 | 749 | 751 | 747 | 747 | 5,700 | -2 | 100% | 100% | 119% | ▼▼ | 101% | 97% | 95% | 91% | 100% |
| 20241007 | 748 | 752 | 747 | 752 | 3,300 | 5 | 101% | 101% | 58% | ▲ | 99% | 96% | 0% | 92% | 101% |
| 20241008 | 750 | 751 | 746 | 746 | 3,700 | -6 | 99% | 99% | 112% | ▼ | 100% | 96% | 0% | 91% | 100% |
| 20241009 | 746 | 747 | 740 | 743 | 7,100 | -3 | 100% | 100% | 192% | ▼▼ | 98% | 96% | 0% | 91% | 100% |
| 20241010 | 745 | 745 | 719 | 727 | 21,900 | -16 | 98% | 98% | 308% | ▼▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20241011 | 727 | 727 | 718 | 723 | 6,900 | -4 | 99% | 99% | 32% | ▼▼▼▼ | 100% | 99% | 0% | 89% | 100% |
| 20241015 | 718 | 727 | 716 | 716 | 14,300 | -7 | 99% | 100% | 207% | ▼▼▼▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20241016 | 715 | 720 | 712 | 713 | 5,900 | -3 | 100% | 100% | 41% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 87% | 100% |
| 20241017 | 716 | 716 | 708 | 708 | 5,400 | -5 | 99% | 99% | 92% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241018 | 708 | 710 | 707 | 707 | 4,600 | -1 | 100% | 100% | 85% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241021 | 707 | 715 | 707 | 710 | 4,800 | 3 | 100% | 100% | 104% | ▲ | 98% | 0% | 0% | 87% | 100% |
| 20241022 | 725 | 725 | 709 | 713 | 4,000 | 3 | 100% | 98% | 83% | ▲▲ | % | % | % | 87% | 101% |
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 | 72,400 | 0 | 61,900 | 0 | 10,500 |
| 2024-10-11 | 0 | 77,700 | 0 | 64,700 | 0 | 13,000 |
| 2024-10-04 | 0 | 74,900 | 0 | 63,000 | 0 | 11,900 |
| 2024-09-27 | 0 | 71,700 | 0 | 58,200 | 0 | 13,500 |
| 2024-09-20 | 600 | 71,600 | 600 | 55,100 | 0 | 16,500 |
| 2024-09-13 | 600 | 76,100 | 600 | 56,300 | 0 | 19,800 |
| 2024-09-06 | 600 | 77,000 | 600 | 56,400 | 0 | 20,600 |
| 2024-08-30 | 0 | 79,000 | 0 | 58,600 | 0 | 20,400 |
| 2024-08-23 | 0 | 89,000 | 0 | 64,700 | 0 | 24,300 |
| 2024-08-16 | 0 | 79,900 | 0 | 54,300 | 0 | 25,600 |
| 2024-08-09 | 0 | 65,900 | 0 | 39,400 | 0 | 26,500 |
| 2024-08-02 | 0 | 90,800 | 0 | 49,500 | 0 | 41,300 |
| 2024-07-26 | 0 | 107,200 | 0 | 46,400 | 0 | 60,800 |
| 2024-07-19 | 0 | 103,900 | 0 | 41,700 | 0 | 62,200 |
| 2024-07-12 | 0 | 96,500 | 0 | 34,400 | 0 | 62,100 |
| 2024-07-05 | 0 | 96,900 | 0 | 32,700 | 0 | 64,200 |
| 2024-06-28 | 0 | 96,600 | 0 | 31,600 | 0 | 65,000 |
| 2024-06-21 | 0 | 94,900 | 0 | 29,500 | 0 | 65,400 |
| 2024-06-14 | 0 | 110,700 | 0 | 32,200 | 0 | 78,500 |
| 2024-06-07 | 0 | 98,600 | 0 | 32,800 | 0 | 65,800 |
| 2024-05-31 | 0 | 83,500 | 0 | 36,500 | 0 | 47,000 |
| 2024-05-24 | 0 | 78,800 | 0 | 39,700 | 0 | 39,100 |
| 2024-05-17 | 0 | 79,000 | 0 | 39,500 | 0 | 39,500 |
| 2024-05-10 | 0 | 82,100 | 0 | 41,200 | 0 | 40,900 |
| 2024-05-02 | 0 | 81,600 | 0 | 40,600 | 0 | 41,000 |
| 2024-04-26 | 0 | 88,700 | 0 | 43,300 | 0 | 45,400 |
| 2024-04-19 | 0 | 84,600 | 0 | 42,900 | 0 | 41,700 |
| 2024-04-12 | 0 | 78,900 | 0 | 40,400 | 0 | 38,500 |
| 2024-04-05 | 0 | 75,300 | 0 | 39,900 | 0 | 35,400 |
| 2024-03-29 | 0 | 72,100 | 0 | 35,300 | 0 | 36,800 |
| 2024-03-22 | 0 | 77,100 | 0 | 37,900 | 0 | 39,200 |
| 2024-03-15 | 0 | 77,100 | 0 | 37,200 | 0 | 39,900 |
| 2024-03-08 | 0 | 80,000 | 0 | 38,600 | 0 | 41,400 |
| 2024-03-01 | 0 | 87,000 | 0 | 39,200 | 0 | 47,800 |
| 2024-02-22 | 0 | 83,400 | 0 | 39,100 | 0 | 44,300 |
| 2024-02-16 | 0 | 82,900 | 0 | 39,000 | 0 | 43,900 |
| 2024-02-09 | 0 | 82,000 | 0 | 40,300 | 0 | 41,700 |
| 2024-02-02 | 0 | 84,900 | 0 | 40,600 | 0 | 44,300 |
| 2024-01-26 | 0 | 84,900 | 0 | 41,100 | 0 | 43,800 |
| 2024-01-19 | 0 | 87,800 | 0 | 42,800 | 0 | 45,000 |
| 2024-01-12 | 0 | 99,500 | 0 | 45,300 | 0 | 54,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 18:00 | ＣＡＰ | 2024年９月期通期連結業績予想の修正に関するお知らせ |
| 20240513 | 16:00 | ＣＡＰ | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | ＣＡＰ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240425 | 19:00 | ＣＡＰ | 連結業績予想の修正及び特別損失計上に関するお知らせ |
| 20240209 | 16:00 | ＣＡＰ | 2024年９月期 第１四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3965 | 1 | Capital Asset Planning,Inc.Recruiting Site | 2024-10-23 01:23:35 |