| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 462 | 482 | 462 | 463 | 12,600 | 1 | 100% | 100% | 59% | ▲ | 101% | 110% | 94% | 97% | 106% |
| 20250311 | 463 | 470 | 460 | 469 | 5,500 | 6 | 101% | 101% | 44% | ▲▲ | 97% | 107% | 91% | 99% | 107% |
| 20250312 | 477 | 484 | 462 | 464 | 11,100 | -5 | 99% | 97% | 202% | ▼ | 102% | 94% | 92% | 98% | 106% |
| 20250313 | 464 | 472 | 464 | 472 | 2,300 | 8 | 102% | 102% | 21% | ▲ | 100% | 92% | 91% | 99% | 108% |
| 20250314 | 472 | 473 | 465 | 473 | 6,600 | 1 | 100% | 100% | 287% | ▲▲ | 104% | 89% | 88% | 100% | 108% |
| 20250317 | 489 | 530 | 474 | 510 | 123,300 | 37 | 108% | 104% | 1868% | ▲▲▲ | 100% | 99% | 97% | 100% | 116% |
| 20250318 | 440 | 449 | 427 | 438 | 164,400 | -72 | 86% | 100% | 133% | ▼ | 101% | 100% | 97% | 86% | 100% |
| 20250319 | 432 | 448 | 429 | 436 | 60,300 | -2 | 100% | 101% | 37% | ▼▼ | 99% | 100% | 101% | 85% | 100% |
| 20250321 | 436 | 444 | 429 | 431 | 20,400 | -5 | 99% | 99% | 34% | ▼▼▼ | 102% | 102% | 103% | 85% | 100% |
| 20250324 | 428 | 441 | 428 | 435 | 23,800 | 4 | 101% | 102% | 117% | ▲ | 99% | 99% | 101% | 85% | 101% |
| 20250325 | 434 | 436 | 428 | 429 | 14,700 | -6 | 99% | 99% | 62% | ▼ | 100% | 99% | 101% | 84% | 100% |
| 20250326 | 433 | 440 | 431 | 432 | 14,000 | 3 | 101% | 100% | 95% | ▲ | 100% | 98% | 101% | 85% | 101% |
| 20250327 | 435 | 439 | 432 | 435 | 5,800 | 3 | 101% | 100% | 41% | ▲▲ | 99% | 98% | 102% | 85% | 101% |
| 20250328 | 432 | 440 | 427 | 428 | 13,600 | -7 | 98% | 99% | 234% | ▼ | 99% | 98% | 103% | 84% | 100% |
| 20250331 | 425 | 425 | 419 | 420 | 14,800 | -8 | 98% | 99% | 109% | ▼▼ | 102% | 99% | 105% | 82% | 100% |
| 20250401 | 420 | 428 | 418 | 428 | 7,900 | 8 | 102% | 102% | 53% | ▲ | 101% | 92% | 105% | 84% | 102% |
| 20250402 | 420 | 430 | 420 | 425 | 8,100 | -3 | 99% | 101% | 103% | ▼ | 99% | 94% | 105% | 83% | 101% |
| 20250403 | 421 | 424 | 416 | 417 | 5,800 | -8 | 98% | 99% | 72% | ▼▼ | 101% | 95% | 107% | 82% | 100% |
| 20250404 | 414 | 429 | 400 | 417 | 21,600 | 0 | 100% | 101% | 372% | -- | 105% | 109% | 121% | 82% | 100% |
| 20250408 | 367 | 398 | 366 | 386 | 11,100 | -31 | 93% | 105% | 51% | ▼ | 101% | 106% | 120% | 76% | 100% |
| 20250409 | 378 | 383 | 366 | 381 | 9,500 | -5 | 99% | 101% | 86% | ▼▼ | 99% | 102% | 114% | 75% | 100% |
| 20250410 | 400 | 406 | 388 | 394 | 12,200 | 13 | 103% | 99% | 128% | ▲ | 102% | 110% | 120% | 77% | 103% |
| 20250411 | 383 | 401 | 383 | 390 | 4,700 | -4 | 99% | 102% | 39% | ▼ | 103% | 112% | 119% | 76% | 102% |
| 20250414 | 391 | 403 | 391 | 401 | 5,900 | 11 | 103% | 103% | 126% | ▲ | 99% | 109% | 117% | 79% | 105% |
| 20250415 | 403 | 403 | 392 | 400 | 5,500 | -1 | 100% | 99% | 93% | ▼ | 102% | 110% | 119% | 78% | 105% |
| 20250416 | 400 | 411 | 399 | 409 | 3,600 | 9 | 102% | 102% | 65% | ▲ | 99% | 103% | 112% | 93% | 107% |
| 20250417 | 425 | 440 | 409 | 421 | 44,700 | 12 | 103% | 99% | 1242% | ▲▲ | 108% | 105% | 117% | 97% | 110% |
| 20250418 | 408 | 440 | 406 | 439 | 23,900 | 18 | 104% | 108% | 53% | ▲▲▲ | 98% | 98% | 109% | 100% | 115% |
| 20250421 | 439 | 443 | 417 | 432 | 12,400 | -7 | 98% | 98% | 52% | ▼ | 103% | 102% | 119% | 98% | 113% |
| 20250422 | 424 | 439 | 424 | 438 | 4,600 | 6 | 101% | 103% | 37% | ▲ | 98% | 100% | 117% | 100% | 115% |
| 20250423 | 439 | 505 | 421 | 429 | 1,308,400 | -9 | 98% | 98% | 28443% | ▼ | 98% | 102% | 120% | 98% | 113% |
| 20250424 | 429 | 429 | 419 | 419 | 25,100 | -10 | 98% | 98% | 2% | ▼▼ | 101% | 104% | 122% | 95% | 110% |
| 20250425 | 425 | 458 | 424 | 430 | 41,500 | 11 | 103% | 101% | 165% | ▲ | 101% | 103% | 120% | 98% | 113% |
| 20250428 | 430 | 436 | 428 | 434 | 3,800 | 4 | 101% | 101% | 9% | ▲▲ | 100% | 102% | 119% | 99% | 114% |
| 20250430 | 436 | 438 | 428 | 437 | 4,600 | 3 | 101% | 100% | 121% | ▲▲▲ | 99% | 104% | 139% | 100% | 115% |
| 20250501 | 439 | 442 | 432 | 436 | 6,100 | -1 | 100% | 99% | 133% | ▼ | 102% | 106% | 141% | 99% | 114% |
| 20250502 | 434 | 444 | 428 | 444 | 22,000 | 8 | 102% | 102% | 361% | ▲ | 100% | 105% | 138% | 100% | 117% |
| 20250507 | 444 | 448 | 442 | 445 | 6,200 | 1 | 100% | 100% | 28% | ▲▲ | 100% | 105% | 137% | 100% | 117% |
| 20250508 | 447 | 447 | 442 | 446 | 2,000 | 1 | 100% | 100% | 32% | ▲▲▲ | 102% | 105% | 136% | 100% | 117% |
| 20250509 | 448 | 455 | 445 | 455 | 9,900 | 9 | 102% | 102% | 495% | ▲▲▲▲ | 99% | 103% | 132% | 100% | 119% |
| 20250512 | 462 | 464 | 455 | 458 | 5,700 | 3 | 101% | 99% | 58% | ▲▲▲▲▲ | 100% | 103% | 131% | 100% | 117% |
| 20250513 | 466 | 469 | 465 | 465 | 5,700 | 7 | 102% | 100% | 100% | ▲▲▲▲▲▲ | 101% | 103% | 131% | 100% | 119% |
| 20250514 | 465 | 470 | 460 | 470 | 8,500 | 5 | 101% | 101% | 149% | ▲▲▲▲▲▲▲ | 99% | 101% | 129% | 100% | 118% |
| 20250515 | 473 | 475 | 469 | 469 | 6,500 | -1 | 100% | 99% | 76% | ▼ | 101% | 107% | 130% | 100% | 117% |
| 20250516 | 469 | 495 | 469 | 475 | 16,500 | 6 | 101% | 101% | 254% | ▲ | 100% | 107% | 116% | 100% | 116% |
| 20250519 | 478 | 479 | 467 | 478 | 8,300 | 3 | 101% | 100% | 50% | ▲▲ | 99% | 109% | 110% | 100% | 114% |
| 20250520 | 477 | 479 | 471 | 471 | 8,500 | -7 | 99% | 99% | 102% | ▼ | 100% | 109% | 109% | 99% | 112% |
| 20250521 | 477 | 481 | 469 | 479 | 5,500 | 8 | 102% | 100% | 65% | ▲ | 105% | 108% | 108% | 100% | 114% |
| 20250522 | 479 | 506 | 479 | 504 | 26,000 | 25 | 105% | 105% | 473% | ▲▲ | 101% | 101% | 102% | 100% | 120% |
| 20250523 | 507 | 525 | 506 | 513 | 23,600 | 9 | 102% | 101% | 91% | ▲▲▲ | 102% | 120% | 0% | 100% | 122% |
| 20250526 | 509 | 518 | 507 | 518 | 16,700 | 5 | 101% | 102% | 71% | ▲▲▲▲ | 99% | 118% | 0% | 100% | 124% |
| 20250527 | 520 | 520 | 500 | 516 | 6,100 | -2 | 100% | 99% | 37% | ▼ | 99% | 107% | 0% | 100% | 120% |
| 20250528 | 516 | 516 | 502 | 513 | 8,700 | -3 | 99% | 99% | 143% | ▼▼ | 100% | 103% | 0% | 99% | 118% |
| 20250529 | 511 | 518 | 510 | 511 | 5,900 | -2 | 100% | 100% | 68% | ▼▼▼ | 100% | 85% | 0% | 99% | 117% |
| 20250530 | 611 | 611 | 611 | 611 | 57,800 | 100 | 120% | 100% | 980% | ▲ | 89% | 83% | 0% | 100% | 140% |
| 20250602 | 621 | 640 | 553 | 554 | 406,600 | -57 | 91% | 89% | 703% | ▼ | 98% | 97% | 0% | 91% | 125% |
| 20250603 | 534 | 535 | 515 | 525 | 94,400 | -29 | 95% | 98% | 23% | ▼▼ | 97% | 0% | 0% | 86% | 118% |
| 20250604 | 535 | 536 | 515 | 518 | 37,300 | -7 | 99% | 97% | 40% | ▼▼▼ | 98% | 0% | 0% | 85% | 116% |
| 20250605 | 520 | 530 | 508 | 509 | 24,700 | -9 | 98% | 98% | 66% | ▼▼▼▼ | 102% | 0% | 0% | 83% | 112% |
| 20250606 | 506 | 516 | 505 | 516 | 24,000 | 7 | 101% | 102% | 97% | ▲ | % | % | % | 84% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,100 | 142,000 | 1,100 | 102,900 | 0 | 39,100 |
| 2025-05-23 | 0 | 164,500 | 0 | 125,800 | 0 | 38,700 |
| 2025-05-16 | 100 | 170,600 | 100 | 130,500 | 0 | 40,100 |
| 2025-05-09 | 0 | 170,200 | 0 | 130,900 | 0 | 39,300 |
| 2025-05-02 | 0 | 172,300 | 0 | 132,700 | 0 | 39,600 |
| 2025-04-25 | 0 | 172,100 | 0 | 133,000 | 0 | 39,100 |
| 2025-04-18 | 100 | 239,200 | 100 | 166,700 | 0 | 72,500 |
| 2025-04-11 | 0 | 240,200 | 0 | 156,700 | 0 | 83,500 |
| 2025-04-04 | 0 | 240,900 | 0 | 157,700 | 0 | 83,200 |
| 2025-03-28 | 0 | 241,600 | 0 | 155,500 | 0 | 86,100 |
| 2025-03-21 | 0 | 217,600 | 0 | 143,900 | 0 | 73,700 |
| 2025-03-14 | 0 | 194,600 | 0 | 140,600 | 0 | 54,000 |
| 2025-03-07 | 0 | 190,400 | 0 | 139,300 | 0 | 51,100 |
| 2025-02-28 | 0 | 185,700 | 0 | 133,100 | 0 | 52,600 |
| 2025-02-21 | 0 | 189,800 | 0 | 132,800 | 0 | 57,000 |
| 2025-02-14 | 0 | 194,900 | 0 | 132,800 | 0 | 62,100 |
| 2025-02-07 | 0 | 191,800 | 0 | 131,100 | 0 | 60,700 |
| 2025-01-31 | 0 | 192,100 | 0 | 131,100 | 0 | 61,000 |
| 2025-01-24 | 0 | 194,600 | 0 | 130,400 | 0 | 64,200 |
| 2025-01-17 | 0 | 194,100 | 0 | 129,900 | 0 | 64,200 |
| 2025-01-10 | 0 | 196,200 | 0 | 133,000 | 0 | 63,200 |
| 2024-12-27 | 0 | 204,000 | 0 | 131,900 | 0 | 72,100 |
| 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
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 | 2025-06-06 18:24:19 |
| 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 |