| 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 | 542 | 542 | 530 | 534 | 9,400 | -15 | 97% | 99% | 122% | ▼▼▼▼ | 101% | 100% | 113% | 90% | 100% |
| 20240726 | 532 | 545 | 532 | 538 | 4,200 | 4 | 101% | 101% | 45% | ▲ | 100% | 95% | 111% | 91% | 101% |
| 20240729 | 540 | 549 | 539 | 539 | 12,700 | 1 | 100% | 100% | 302% | ▲▲ | 101% | 90% | 114% | 91% | 101% |
| 20240730 | 529 | 536 | 525 | 536 | 10,000 | -3 | 99% | 101% | 79% | ▼ | 100% | 75% | 113% | 92% | 100% |
| 20240731 | 531 | 534 | 520 | 533 | 5,800 | -3 | 99% | 100% | 58% | ▼▼ | 97% | 77% | 113% | 92% | 100% |
| 20240801 | 533 | 533 | 511 | 515 | 6,300 | -18 | 97% | 97% | 109% | ▼▼▼ | 97% | 85% | 123% | 89% | 100% |
| 20240802 | 487 | 503 | 468 | 474 | 23,400 | -41 | 92% | 97% | 371% | ▼▼▼▼ | 90% | 97% | 137% | 82% | 100% |
| 20240805 | 439 | 440 | 394 | 394 | 89,500 | -80 | 83% | 90% | 382% | ▼▼▼▼▼ | 101% | 111% | 158% | 68% | 100% |
| 20240806 | 394 | 428 | 391 | 399 | 43,600 | 5 | 101% | 101% | 49% | ▲ | 103% | 118% | 156% | 70% | 101% |
| 20240807 | 399 | 410 | 391 | 410 | 28,000 | 11 | 103% | 103% | 64% | ▲▲ | 105% | 133% | 160% | 71% | 104% |
| 20240808 | 396 | 424 | 396 | 415 | 14,700 | 5 | 101% | 105% | 53% | ▲▲▲ | 101% | 125% | 173% | 72% | 105% |
| 20240809 | 423 | 429 | 415 | 427 | 13,600 | 12 | 103% | 101% | 93% | ▲▲▲▲ | 103% | 123% | 171% | 74% | 108% |
| 20240813 | 427 | 441 | 422 | 439 | 12,200 | 12 | 103% | 103% | 90% | ▲▲▲▲▲ | 106% | 118% | 165% | 76% | 111% |
| 20240814 | 443 | 472 | 443 | 471 | 12,000 | 32 | 107% | 106% | 98% | ▲▲▲▲▲▲ | 110% | 115% | 153% | 82% | 120% |
| 20240815 | 477 | 528 | 475 | 527 | 100,600 | 56 | 112% | 110% | 838% | ▲▲▲▲▲▲▲ | 100% | 110% | 139% | 93% | 134% |
| 20240816 | 527 | 538 | 496 | 525 | 26,900 | -2 | 100% | 100% | 27% | ▼ | 100% | 114% | 139% | 93% | 133% |
| 20240819 | 525 | 547 | 515 | 524 | 13,800 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 115% | 140% | 93% | 133% |
| 20240820 | 522 | 532 | 522 | 524 | 4,900 | 0 | 100% | 100% | 36% | -- | 105% | 112% | 139% | 94% | 133% |
| 20240821 | 524 | 550 | 524 | 548 | 11,800 | 24 | 105% | 105% | 241% | ▲ | 106% | 106% | 133% | 100% | 139% |
| 20240822 | 550 | 585 | 548 | 581 | 34,700 | 33 | 106% | 106% | 294% | ▲▲ | 104% | 102% | 126% | 100% | 147% |
| 20240823 | 580 | 607 | 566 | 601 | 66,100 | 20 | 103% | 104% | 190% | ▲▲▲ | 96% | 98% | 105% | 100% | 153% |
| 20240826 | 611 | 618 | 582 | 586 | 24,800 | -15 | 98% | 96% | 38% | ▼ | 101% | 103% | 110% | 98% | 149% |
| 20240827 | 580 | 600 | 554 | 584 | 17,400 | -2 | 100% | 101% | 70% | ▼▼ | 99% | 107% | 110% | 97% | 148% |
| 20240828 | 584 | 584 | 569 | 578 | 6,500 | -6 | 99% | 99% | 37% | ▼▼▼ | 102% | 108% | 111% | 96% | 147% |
| 20240829 | 578 | 596 | 565 | 592 | 7,200 | 14 | 102% | 102% | 111% | ▲ | 101% | 107% | 108% | 99% | 150% |
| 20240830 | 593 | 604 | 586 | 600 | 13,000 | 8 | 101% | 101% | 181% | ▲▲ | 100% | 122% | 107% | 100% | 152% |
| 20240902 | 598 | 600 | 586 | 597 | 8,700 | -3 | 100% | 100% | 67% | ▼ | 104% | 122% | 104% | 99% | 152% |
| 20240903 | 596 | 622 | 590 | 622 | 28,500 | 25 | 104% | 104% | 328% | ▲ | 101% | 107% | 100% | 100% | 156% |
| 20240904 | 592 | 601 | 591 | 600 | 14,200 | -22 | 96% | 101% | 50% | ▼ | 107% | 107% | 100% | 96% | 146% |
| 20240905 | 592 | 635 | 592 | 633 | 34,800 | 33 | 106% | 107% | 245% | ▲ | 105% | 89% | 85% | 100% | 153% |
| 20240906 | 693 | 733 | 653 | 730 | 447,100 | 97 | 115% | 105% | 1285% | ▲▲ | 96% | 98% | 90% | 100% | 171% |
| 20240909 | 655 | 678 | 623 | 626 | 284,800 | -104 | 86% | 96% | 64% | ▼ | 97% | 98% | 90% | 86% | 143% |
| 20240910 | 656 | 718 | 630 | 635 | 227,100 | 9 | 101% | 97% | 80% | ▲ | 92% | 99% | 91% | 87% | 135% |
| 20240911 | 644 | 648 | 580 | 592 | 54,800 | -43 | 93% | 92% | 24% | ▼ | 101% | 101% | 96% | 81% | 113% |
| 20240912 | 610 | 645 | 600 | 615 | 48,300 | 23 | 104% | 101% | 88% | ▲ | 103% | 95% | 94% | 84% | 117% |
| 20240913 | 620 | 674 | 617 | 640 | 79,500 | 25 | 104% | 103% | 165% | ▲▲ | 94% | 87% | 84% | 88% | 122% |
| 20240917 | 679 | 679 | 610 | 640 | 87,200 | 0 | 100% | 94% | 110% | -- | 97% | 91% | 89% | 88% | 122% |
| 20240918 | 637 | 640 | 615 | 618 | 19,300 | -22 | 97% | 97% | 22% | ▼ | 96% | 96% | 91% | 85% | 113% |
| 20240919 | 615 | 616 | 588 | 588 | 48,000 | -30 | 95% | 96% | 249% | ▼▼ | 100% | 100% | 94% | 81% | 102% |
| 20240920 | 590 | 594 | 572 | 590 | 36,200 | 2 | 100% | 100% | 75% | ▲ | 98% | 100% | 93% | 81% | 102% |
| 20240924 | 590 | 598 | 581 | 581 | 13,700 | -9 | 98% | 98% | 38% | ▼ | 98% | 101% | 94% | 80% | 101% |
| 20240925 | 580 | 581 | 561 | 571 | 21,100 | -10 | 98% | 98% | 154% | ▼▼ | 103% | 102% | 93% | 78% | 100% |
| 20240926 | 571 | 588 | 560 | 588 | 10,100 | 17 | 103% | 103% | 48% | ▲ | 100% | 97% | 90% | 81% | 103% |
| 20240927 | 587 | 596 | 572 | 588 | 12,800 | 0 | 100% | 100% | 127% | -- | 102% | 100% | 93% | 81% | 103% |
| 20240930 | 568 | 597 | 566 | 582 | 19,000 | -6 | 99% | 102% | 148% | ▼ | 99% | 95% | 90% | 80% | 102% |
| 20241001 | 589 | 589 | 570 | 584 | 10,100 | 2 | 100% | 99% | 53% | ▲ | 95% | 95% | 91% | 80% | 102% |
| 20241002 | 586 | 586 | 555 | 556 | 26,700 | -28 | 95% | 95% | 264% | ▼ | 100% | 97% | 94% | 76% | 100% |
| 20241003 | 565 | 590 | 565 | 567 | 14,700 | 11 | 102% | 100% | 55% | ▲ | 99% | 96% | 94% | 78% | 102% |
| 20241004 | 567 | 580 | 562 | 562 | 4,100 | -5 | 99% | 99% | 28% | ▼ | 99% | 95% | 92% | 77% | 101% |
| 20241007 | 560 | 567 | 550 | 556 | 13,100 | -6 | 99% | 99% | 320% | ▼▼ | 100% | 96% | 0% | 76% | 100% |
| 20241008 | 552 | 554 | 548 | 550 | 8,900 | -6 | 99% | 100% | 68% | ▼▼▼ | 100% | 97% | 0% | 86% | 100% |
| 20241009 | 549 | 549 | 525 | 547 | 18,300 | -3 | 99% | 100% | 206% | ▼▼▼▼ | 96% | 95% | 0% | 85% | 100% |
| 20241010 | 555 | 555 | 533 | 533 | 8,200 | -14 | 97% | 96% | 45% | ▼▼▼▼▼ | 100% | 99% | 0% | 83% | 100% |
| 20241011 | 529 | 543 | 527 | 531 | 5,100 | -2 | 100% | 100% | 62% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 83% | 100% |
| 20241015 | 533 | 537 | 526 | 526 | 5,400 | -5 | 99% | 99% | 106% | ▼▼▼▼▼▼▼ | 101% | 101% | 0% | 82% | 100% |
| 20241016 | 526 | 530 | 519 | 530 | 9,400 | 4 | 101% | 101% | 174% | ▲ | 98% | 98% | 0% | 83% | 101% |
| 20241017 | 529 | 529 | 515 | 521 | 4,900 | -9 | 98% | 98% | 52% | ▼ | 90% | 0% | 0% | 84% | 100% |
| 20241018 | 581 | 582 | 515 | 522 | 87,700 | 1 | 100% | 90% | 1790% | ▲ | 103% | 0% | 0% | 88% | 100% |
| 20241021 | 515 | 531 | 512 | 531 | 15,900 | 9 | 102% | 103% | 18% | ▲▲ | 99% | 0% | 0% | 90% | 102% |
| 20241022 | 523 | 523 | 512 | 517 | 8,800 | -14 | 97% | 99% | 55% | ▼ | % | % | % | 88% | 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 | 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 | 2024-10-22 21:23:15 |
| 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 |