| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 586 | 586 | 555 | 556 | 26,700 | -28 | 95% | 95% | 264% | ▼ | 100% | 97% | 98% | 76% | 100% |
| 20241003 | 565 | 590 | 565 | 567 | 14,700 | 11 | 102% | 100% | 55% | ▲ | 99% | 96% | 98% | 78% | 102% |
| 20241004 | 567 | 580 | 562 | 562 | 4,100 | -5 | 99% | 99% | 28% | ▼ | 99% | 95% | 99% | 77% | 101% |
| 20241007 | 560 | 567 | 550 | 556 | 13,100 | -6 | 99% | 99% | 320% | ▼▼ | 100% | 96% | 100% | 76% | 100% |
| 20241008 | 552 | 554 | 548 | 550 | 8,900 | -6 | 99% | 100% | 68% | ▼▼▼ | 100% | 97% | 101% | 86% | 100% |
| 20241009 | 549 | 549 | 525 | 547 | 18,300 | -3 | 99% | 100% | 206% | ▼▼▼▼ | 96% | 95% | 100% | 85% | 100% |
| 20241010 | 555 | 555 | 533 | 533 | 8,200 | -14 | 97% | 96% | 45% | ▼▼▼▼▼ | 100% | 99% | 105% | 83% | 100% |
| 20241011 | 529 | 543 | 527 | 531 | 5,100 | -2 | 100% | 100% | 62% | ▼▼▼▼▼▼ | 99% | 100% | 104% | 83% | 100% |
| 20241015 | 533 | 537 | 526 | 526 | 5,400 | -5 | 99% | 99% | 106% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 82% | 100% |
| 20241016 | 526 | 530 | 519 | 530 | 9,400 | 4 | 101% | 101% | 174% | ▲ | 98% | 100% | 102% | 83% | 101% |
| 20241017 | 529 | 529 | 515 | 521 | 4,900 | -9 | 98% | 98% | 52% | ▼ | 90% | 92% | 91% | 84% | 100% |
| 20241018 | 581 | 582 | 515 | 522 | 87,700 | 1 | 100% | 90% | 1790% | ▲ | 103% | 104% | 102% | 88% | 100% |
| 20241021 | 515 | 531 | 512 | 531 | 15,900 | 9 | 102% | 103% | 18% | ▲▲ | 99% | 104% | 100% | 90% | 102% |
| 20241022 | 523 | 523 | 512 | 517 | 8,800 | -14 | 97% | 99% | 55% | ▼ | 102% | 106% | 101% | 88% | 100% |
| 20241023 | 521 | 531 | 515 | 531 | 12,600 | 14 | 103% | 102% | 143% | ▲ | 100% | 104% | 98% | 90% | 103% |
| 20241024 | 532 | 534 | 523 | 534 | 6,100 | 3 | 101% | 100% | 48% | ▲▲ | 100% | 101% | 100% | 91% | 103% |
| 20241025 | 533 | 539 | 530 | 534 | 6,800 | 0 | 100% | 100% | 111% | -- | 103% | 102% | 104% | 91% | 103% |
| 20241028 | 529 | 546 | 529 | 544 | 13,400 | 10 | 102% | 103% | 197% | ▲ | 101% | 97% | 101% | 93% | 105% |
| 20241029 | 546 | 553 | 531 | 553 | 7,900 | 9 | 102% | 101% | 59% | ▲▲ | 98% | 95% | 100% | 95% | 107% |
| 20241030 | 551 | 562 | 538 | 539 | 14,800 | -14 | 97% | 98% | 187% | ▼ | 100% | 97% | 102% | 95% | 104% |
| 20241031 | 539 | 541 | 531 | 539 | 4,900 | 0 | 100% | 100% | 33% | -- | 99% | 98% | 103% | 95% | 104% |
| 20241101 | 535 | 535 | 527 | 527 | 4,300 | -12 | 98% | 99% | 88% | ▼ | 99% | 98% | 104% | 94% | 102% |
| 20241105 | 527 | 527 | 520 | 521 | 3,500 | -6 | 99% | 99% | 81% | ▼▼ | 101% | 98% | 106% | 94% | 101% |
| 20241106 | 521 | 529 | 521 | 525 | 4,100 | 4 | 101% | 101% | 117% | ▲ | 100% | 98% | 104% | 95% | 102% |
| 20241107 | 527 | 532 | 519 | 525 | 8,600 | 0 | 100% | 100% | 210% | -- | 98% | 98% | 104% | 95% | 102% |
| 20241108 | 527 | 527 | 517 | 517 | 5,400 | -8 | 98% | 98% | 63% | ▼ | 98% | 96% | 105% | 93% | 100% |
| 20241111 | 525 | 525 | 513 | 513 | 6,200 | -4 | 99% | 98% | 115% | ▼▼ | 99% | 98% | 104% | 93% | 100% |
| 20241112 | 513 | 517 | 507 | 507 | 9,800 | -6 | 99% | 99% | 158% | ▼▼▼ | 102% | 100% | 104% | 92% | 100% |
| 20241113 | 507 | 517 | 504 | 516 | 5,600 | 9 | 102% | 102% | 57% | ▲ | 98% | 99% | 104% | 93% | 102% |
| 20241114 | 514 | 524 | 501 | 503 | 12,400 | -13 | 97% | 98% | 221% | ▼ | 100% | 103% | 109% | 91% | 100% |
| 20241115 | 503 | 512 | 503 | 504 | 4,500 | 1 | 100% | 100% | 36% | ▲ | 100% | 107% | 118% | 91% | 100% |
| 20241118 | 500 | 504 | 499 | 499 | 5,900 | -5 | 99% | 100% | 131% | ▼ | 102% | 110% | 118% | 90% | 100% |
| 20241119 | 500 | 509 | 498 | 508 | 4,300 | 9 | 102% | 102% | 73% | ▲ | 100% | 109% | 117% | 92% | 102% |
| 20241120 | 505 | 507 | 500 | 507 | 3,500 | -1 | 100% | 100% | 81% | ▼ | 102% | 105% | 116% | 92% | 102% |
| 20241121 | 509 | 519 | 509 | 519 | 10,800 | 12 | 102% | 102% | 309% | ▲ | 103% | 100% | 114% | 94% | 104% |
| 20241122 | 520 | 541 | 520 | 533 | 10,300 | 14 | 103% | 103% | 95% | ▲▲ | 102% | 98% | 110% | 96% | 107% |
| 20241125 | 537 | 607 | 529 | 550 | 123,500 | 17 | 103% | 102% | 1199% | ▲▲▲ | 99% | 97% | 109% | 99% | 110% |
| 20241126 | 541 | 560 | 535 | 535 | 24,600 | -15 | 97% | 99% | 20% | ▼ | 98% | 98% | 111% | 97% | 107% |
| 20241127 | 535 | 540 | 517 | 522 | 9,300 | -13 | 98% | 98% | 38% | ▼▼ | 100% | 102% | 115% | 95% | 105% |
| 20241128 | 516 | 528 | 510 | 516 | 7,900 | -6 | 99% | 100% | 85% | ▼▼▼ | 102% | 100% | 115% | 94% | 103% |
| 20241129 | 514 | 530 | 514 | 525 | 7,700 | 9 | 102% | 102% | 97% | ▲ | 100% | 98% | 94% | 95% | 105% |
| 20241202 | 526 | 530 | 516 | 526 | 11,000 | 1 | 100% | 100% | 143% | ▲▲ | 100% | 98% | 88% | 96% | 105% |
| 20241203 | 526 | 528 | 520 | 524 | 7,100 | -2 | 100% | 100% | 65% | ▼ | 98% | 99% | 88% | 95% | 105% |
| 20241204 | 524 | 524 | 512 | 515 | 10,400 | -9 | 98% | 98% | 146% | ▼▼ | 100% | 103% | 90% | 94% | 103% |
| 20241205 | 515 | 516 | 506 | 514 | 10,500 | -1 | 100% | 100% | 101% | ▼▼▼ | 100% | 106% | 88% | 93% | 103% |
| 20241206 | 514 | 514 | 506 | 512 | 5,100 | -2 | 100% | 100% | 49% | ▼▼▼▼ | 101% | 116% | 86% | 93% | 103% |
| 20241209 | 510 | 517 | 506 | 515 | 17,200 | 3 | 101% | 101% | 337% | ▲ | 101% | 115% | 85% | 94% | 103% |
| 20241210 | 516 | 528 | 516 | 521 | 7,900 | 6 | 101% | 101% | 46% | ▲▲ | 101% | 93% | 83% | 95% | 104% |
| 20241211 | 529 | 542 | 522 | 533 | 23,200 | 12 | 102% | 101% | 294% | ▲▲▲ | 101% | 86% | 82% | 97% | 107% |
| 20241212 | 538 | 554 | 538 | 546 | 26,900 | 13 | 102% | 101% | 116% | ▲▲▲▲ | 109% | 85% | 81% | 99% | 109% |
| 20241213 | 543 | 598 | 531 | 592 | 62,100 | 46 | 108% | 109% | 231% | ▲▲▲▲▲ | 98% | 92% | 87% | 100% | 119% |
| 20241216 | 503 | 504 | 492 | 492 | 122,700 | -100 | 83% | 98% | 198% | ▼ | 93% | 91% | 0% | 83% | 100% |
| 20241217 | 492 | 492 | 445 | 460 | 73,000 | -32 | 93% | 93% | 59% | ▼▼ | 99% | 95% | 0% | 78% | 100% |
| 20241218 | 460 | 460 | 441 | 455 | 39,000 | -5 | 99% | 99% | 53% | ▼▼▼ | 103% | 96% | 0% | 77% | 100% |
| 20241219 | 447 | 461 | 442 | 461 | 17,400 | 6 | 101% | 103% | 45% | ▲ | 98% | 92% | 0% | 78% | 101% |
| 20241220 | 461 | 461 | 449 | 450 | 12,500 | -11 | 98% | 98% | 72% | ▼ | 98% | 95% | 0% | 76% | 100% |
| 20241223 | 449 | 449 | 435 | 438 | 19,500 | -12 | 97% | 98% | 156% | ▼▼ | 99% | 102% | 0% | 74% | 100% |
| 20241224 | 433 | 435 | 427 | 430 | 22,400 | -8 | 98% | 99% | 115% | ▼▼▼ | 99% | 104% | 0% | 73% | 100% |
| 20241225 | 424 | 426 | 416 | 419 | 23,300 | -11 | 97% | 99% | 104% | ▼▼▼▼ | 102% | 0% | 0% | 71% | 100% |
| 20241226 | 415 | 429 | 415 | 424 | 24,700 | 5 | 101% | 102% | 106% | ▲ | 101% | 0% | 0% | 72% | 101% |
| 20241227 | 421 | 427 | 420 | 427 | 7,000 | 3 | 101% | 101% | 28% | ▲▲ | 102% | 0% | 0% | 72% | 102% |
| 20241230 | 431 | 442 | 430 | 440 | 12,100 | 13 | 103% | 102% | 173% | ▲▲▲ | % | % | % | 74% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 208,100 | 0 | 128,200 | 0 | 79,900 |
| 2024-12-13 | 0 | 199,400 | 0 | 122,700 | 0 | 76,700 |
| 2024-12-06 | 0 | 190,300 | 0 | 116,800 | 0 | 73,500 |
| 2024-11-29 | 0 | 190,600 | 0 | 117,100 | 0 | 73,500 |
| 2024-11-22 | 0 | 193,600 | 0 | 122,100 | 0 | 71,500 |
| 2024-11-15 | 0 | 202,000 | 0 | 121,500 | 0 | 80,500 |
| 2024-11-08 | 0 | 202,300 | 0 | 122,800 | 0 | 79,500 |
| 2024-11-01 | 0 | 202,700 | 0 | 122,800 | 0 | 79,900 |
| 2024-10-25 | 0 | 205,800 | 0 | 123,400 | 0 | 82,400 |
| 2024-10-18 | 0 | 206,700 | 0 | 125,200 | 0 | 81,500 |
| 2024-10-11 | 0 | 201,200 | 0 | 121,100 | 0 | 80,100 |
| 2024-10-04 | 0 | 193,300 | 0 | 122,100 | 0 | 71,200 |
| 2024-09-27 | 0 | 209,700 | 0 | 135,300 | 0 | 74,400 |
| 2024-09-20 | 0 | 207,400 | 0 | 131,200 | 0 | 76,200 |
| 2024-09-13 | 4,100 | 220,200 | 4,100 | 131,500 | 0 | 88,700 |
| 2024-09-06 | 2,500 | 204,400 | 2,500 | 101,500 | 0 | 102,900 |
| 2024-08-30 | 0 | 133,100 | 0 | 80,800 | 0 | 52,300 |
| 2024-08-23 | 0 | 136,900 | 0 | 87,500 | 0 | 49,400 |
| 2024-08-16 | 0 | 129,000 | 0 | 79,100 | 0 | 49,900 |
| 2024-08-09 | 0 | 122,100 | 0 | 62,000 | 0 | 60,100 |
| 2024-08-02 | 0 | 166,000 | 0 | 96,000 | 0 | 70,000 |
| 2024-07-26 | 0 | 166,700 | 0 | 97,400 | 0 | 69,300 |
| 2024-07-19 | 0 | 167,800 | 0 | 97,000 | 0 | 70,800 |
| 2024-07-12 | 0 | 168,800 | 0 | 97,100 | 0 | 71,700 |
| 2024-07-05 | 0 | 174,600 | 0 | 97,200 | 0 | 77,400 |
| 2024-06-28 | 0 | 197,200 | 0 | 107,100 | 0 | 90,100 |
| 2024-06-21 | 0 | 212,300 | 0 | 112,200 | 0 | 100,100 |
| 2024-06-14 | 10,200 | 239,500 | 10,200 | 124,800 | 0 | 114,700 |
| 2024-06-07 | 1,400 | 206,500 | 1,400 | 110,600 | 0 | 95,900 |
| 2024-05-31 | 0 | 193,500 | 0 | 111,600 | 0 | 81,900 |
| 2024-05-24 | 0 | 189,400 | 0 | 111,500 | 0 | 77,900 |
| 2024-05-17 | 0 | 191,900 | 0 | 118,300 | 0 | 73,600 |
| 2024-05-10 | 0 | 189,600 | 0 | 115,800 | 0 | 73,800 |
| 2024-05-02 | 0 | 192,600 | 0 | 117,600 | 0 | 75,000 |
| 2024-04-26 | 0 | 194,300 | 0 | 118,300 | 0 | 76,000 |
| 2024-04-19 | 0 | 196,300 | 0 | 115,900 | 0 | 80,400 |
| 2024-04-12 | 0 | 190,700 | 0 | 108,000 | 0 | 82,700 |
| 2024-04-05 | 0 | 189,700 | 0 | 107,100 | 0 | 82,600 |
| 2024-03-29 | 0 | 184,900 | 0 | 102,500 | 0 | 82,400 |
| 2024-03-22 | 0 | 190,700 | 0 | 96,100 | 0 | 94,600 |
| 2024-03-15 | 0 | 151,200 | 0 | 106,300 | 0 | 44,900 |
| 2024-03-08 | 0 | 154,400 | 0 | 104,400 | 0 | 50,000 |
| 2024-03-01 | 0 | 158,200 | 0 | 100,200 | 0 | 58,000 |
| 2024-02-22 | 0 | 172,500 | 0 | 110,200 | 0 | 62,300 |
| 2024-02-16 | 0 | 168,400 | 0 | 108,100 | 0 | 60,300 |
| 2024-02-09 | 0 | 166,700 | 0 | 104,600 | 0 | 62,100 |
| 2024-02-02 | 0 | 171,300 | 0 | 104,300 | 0 | 67,000 |
| 2024-01-26 | 0 | 182,100 | 0 | 105,700 | 0 | 76,400 |
| 2024-01-19 | 0 | 175,900 | 0 | 109,800 | 0 | 66,100 |
| 2024-01-12 | 0 | 181,200 | 0 | 109,500 | 0 | 71,700 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100SXGR | 350 | 2024-02-21 09:00 | 株式会社カラダノート | 佐藤 竜也 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4014 | 1 | 株式会社カラダノート | 2024-12-30 18:20:08 |
| 4014 | 2 | 電子公告 | 株式会社カラダノート | 2024-06-19 14:53:16 |
| 4014 | 2 | 免責事項 | 株式会社カラダノート | 2024-06-19 14:53:15 |
| 4014 | 2 | ディスクロージャーポリシー | 株式会社カラダノート | 2024-06-19 14:53:14 |
| 4014 | 2 | FAQ | 株式会社カラダノート | 2024-06-19 14:53:13 |
| 4014 | 2 | IRカレンダー | 株式会社カラダノート | 2024-06-19 14:53:12 |
| 4014 | 2 | 株主優待について | 株式会社カラダノート | 2024-06-19 14:53:10 |
| 4014 | 2 | 株価情報 | 株式会社カラダノート | 2024-06-19 14:53:09 |
| 4014 | 2 | 株式基本情報 | 株式会社カラダノート | 2024-06-19 14:53:08 |
| 4014 | 2 | 適時開示情報 | 株式会社カラダノート | 2024-06-19 14:53:07 |