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 | 2,952 | 2,954 | 2,887 | 2,911 | 194,500 | -41 | 99% | 99% | 148% | ▼ | 100% | 102% | 104% | 97% | 104% |
20250311 | 2,900 | 2,902 | 2,866 | 2,894 | 140,300 | -17 | 99% | 100% | 72% | ▼▼ | 101% | 103% | 105% | 96% | 104% |
20250312 | 2,889 | 2,930 | 2,886 | 2,915 | 151,100 | 21 | 101% | 101% | 108% | ▲ | 101% | 103% | 101% | 97% | 104% |
20250313 | 2,899 | 2,929 | 2,895 | 2,929 | 130,800 | 14 | 100% | 101% | 87% | ▲▲ | 100% | 102% | 99% | 98% | 103% |
20250314 | 2,918 | 2,924 | 2,901 | 2,918 | 97,700 | -11 | 100% | 100% | 75% | ▼ | 101% | 102% | 98% | 97% | 103% |
20250317 | 2,925 | 2,954 | 2,924 | 2,946 | 111,600 | 28 | 101% | 101% | 114% | ▲ | 101% | 102% | 97% | 98% | 104% |
20250318 | 2,950 | 2,988 | 2,944 | 2,965 | 122,800 | 19 | 101% | 101% | 110% | ▲▲ | 100% | 102% | 94% | 99% | 104% |
20250319 | 2,965 | 3,005 | 2,959 | 2,975 | 124,000 | 10 | 100% | 100% | 101% | ▲▲▲ | 100% | 102% | 91% | 99% | 103% |
20250321 | 2,976 | 2,998 | 2,960 | 2,979 | 191,500 | 4 | 100% | 100% | 154% | ▲▲▲▲ | 100% | 102% | 91% | 100% | 103% |
20250324 | 2,971 | 2,978 | 2,939 | 2,972 | 99,300 | -7 | 100% | 100% | 52% | ▼ | 101% | 98% | 90% | 100% | 103% |
20250325 | 2,985 | 3,005 | 2,968 | 3,005 | 211,200 | 33 | 101% | 101% | 213% | ▲ | 100% | 97% | 90% | 100% | 104% |
20250326 | 3,000 | 3,015 | 2,968 | 3,010 | 228,000 | 5 | 100% | 100% | 108% | ▲▲ | 101% | 96% | 88% | 100% | 104% |
20250327 | 2,999 | 3,035 | 2,980 | 3,025 | 271,800 | 15 | 100% | 101% | 119% | ▲▲▲ | 99% | 96% | 90% | 100% | 105% |
20250328 | 2,965 | 2,988 | 2,932 | 2,940 | 192,600 | -85 | 97% | 99% | 71% | ▼ | 100% | 96% | 93% | 97% | 102% |
20250331 | 2,890 | 2,931 | 2,860 | 2,903 | 384,500 | -37 | 99% | 100% | 200% | ▼▼ | 99% | 93% | 92% | 96% | 100% |
20250401 | 2,907 | 2,920 | 2,852 | 2,870 | 123,600 | -33 | 99% | 99% | 32% | ▼▼▼ | 99% | 92% | 93% | 95% | 100% |
20250402 | 2,873 | 2,886 | 2,843 | 2,848 | 120,300 | -22 | 99% | 99% | 97% | ▼▼▼▼ | 100% | 98% | 97% | 94% | 100% |
20250403 | 2,763 | 2,799 | 2,756 | 2,774 | 215,800 | -74 | 97% | 100% | 179% | ▼▼▼▼▼ | 99% | 99% | 98% | 92% | 100% |
20250404 | 2,733 | 2,747 | 2,658 | 2,704 | 166,400 | -70 | 97% | 99% | 77% | ▼▼▼▼▼▼ | 102% | 101% | 103% | 89% | 100% |
20250408 | 2,605 | 2,677 | 2,603 | 2,651 | 181,300 | -53 | 98% | 102% | 109% | ▼▼▼▼▼▼▼ | 98% | 102% | 103% | 88% | 100% |
20250409 | 2,601 | 2,650 | 2,535 | 2,561 | 136,500 | -90 | 97% | 98% | 75% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 99% | 85% | 100% |
20250410 | 2,711 | 2,711 | 2,639 | 2,698 | 220,800 | 137 | 105% | 100% | 162% | ▲ | 101% | 101% | 105% | 89% | 105% |
20250411 | 2,600 | 2,636 | 2,572 | 2,623 | 181,500 | -75 | 97% | 101% | 82% | ▼ | 99% | 99% | 104% | 87% | 102% |
20250414 | 2,648 | 2,650 | 2,620 | 2,627 | 134,100 | 4 | 100% | 99% | 74% | ▲ | 100% | 99% | 107% | 87% | 103% |
20250415 | 2,650 | 2,667 | 2,634 | 2,650 | 85,000 | 23 | 101% | 100% | 63% | ▲▲ | 99% | 98% | 107% | 88% | 103% |
20250416 | 2,641 | 2,661 | 2,614 | 2,620 | 96,600 | -30 | 99% | 99% | 114% | ▼ | 100% | 101% | 109% | 87% | 102% |
20250417 | 2,610 | 2,628 | 2,595 | 2,613 | 119,700 | -7 | 100% | 100% | 124% | ▼▼ | 100% | 100% | 108% | 86% | 102% |
20250418 | 2,627 | 2,635 | 2,617 | 2,625 | 82,900 | 12 | 100% | 100% | 69% | ▲ | 98% | 102% | 108% | 87% | 102% |
20250421 | 2,636 | 2,636 | 2,577 | 2,578 | 67,400 | -47 | 98% | 98% | 81% | ▼ | 101% | 104% | 110% | 85% | 101% |
20250422 | 2,575 | 2,603 | 2,574 | 2,595 | 129,900 | 17 | 101% | 101% | 193% | ▲ | 100% | 102% | 108% | 86% | 101% |
20250423 | 2,630 | 2,654 | 2,628 | 2,630 | 103,400 | 35 | 101% | 100% | 80% | ▲▲ | 100% | 101% | 108% | 87% | 103% |
20250424 | 2,637 | 2,652 | 2,618 | 2,624 | 80,600 | -6 | 100% | 100% | 78% | ▼ | 101% | 101% | 108% | 87% | 102% |
20250425 | 2,645 | 2,697 | 2,645 | 2,677 | 141,300 | 53 | 102% | 101% | 175% | ▲ | 98% | 99% | 108% | 91% | 105% |
20250428 | 2,701 | 2,719 | 2,656 | 2,656 | 141,000 | -21 | 99% | 98% | 100% | ▼ | 100% | 100% | 109% | 91% | 104% |
20250430 | 2,677 | 2,697 | 2,642 | 2,675 | 121,200 | 19 | 101% | 100% | 86% | ▲ | 99% | 100% | 110% | 93% | 104% |
20250501 | 2,683 | 2,691 | 2,648 | 2,663 | 117,700 | -12 | 100% | 99% | 97% | ▼ | 101% | 102% | 113% | 94% | 104% |
20250502 | 2,655 | 2,701 | 2,650 | 2,683 | 91,500 | 20 | 101% | 101% | 78% | ▲ | 99% | 103% | 112% | 97% | 105% |
20250507 | 2,674 | 2,687 | 2,658 | 2,658 | 136,900 | -25 | 99% | 99% | 150% | ▼ | 100% | 103% | 112% | 98% | 104% |
20250508 | 2,673 | 2,686 | 2,655 | 2,678 | 125,900 | 20 | 101% | 100% | 92% | ▲ | 100% | 105% | 112% | 99% | 105% |
20250509 | 2,690 | 2,704 | 2,680 | 2,690 | 79,800 | 12 | 100% | 100% | 63% | ▲▲ | 101% | 105% | 111% | 100% | 105% |
20250512 | 2,706 | 2,721 | 2,690 | 2,720 | 87,900 | 30 | 101% | 101% | 110% | ▲▲▲ | 100% | 102% | 110% | 100% | 106% |
20250513 | 2,743 | 2,757 | 2,730 | 2,747 | 118,300 | 27 | 101% | 100% | 135% | ▲▲▲▲ | 98% | 102% | 109% | 100% | 107% |
20250514 | 2,747 | 2,775 | 2,670 | 2,690 | 227,500 | -57 | 98% | 98% | 192% | ▼ | 105% | 105% | 112% | 98% | 104% |
20250515 | 2,690 | 2,844 | 2,690 | 2,835 | 403,500 | 145 | 105% | 105% | 177% | ▲ | 100% | 101% | 107% | 100% | 110% |
20250516 | 2,807 | 2,828 | 2,784 | 2,804 | 140,700 | -31 | 99% | 100% | 35% | ▼ | 101% | 102% | 108% | 99% | 109% |
20250519 | 2,780 | 2,824 | 2,778 | 2,809 | 136,700 | 5 | 100% | 101% | 97% | ▲ | 100% | 101% | 107% | 99% | 109% |
20250520 | 2,815 | 2,835 | 2,800 | 2,808 | 118,200 | -1 | 100% | 100% | 86% | ▼ | 100% | 103% | 107% | 99% | 109% |
20250521 | 2,821 | 2,844 | 2,812 | 2,835 | 142,500 | 27 | 101% | 100% | 121% | ▲ | 101% | 104% | 105% | 100% | 110% |
20250522 | 2,812 | 2,851 | 2,812 | 2,838 | 134,300 | 3 | 100% | 101% | 94% | ▲▲ | 100% | 103% | 104% | 100% | 109% |
20250523 | 2,851 | 2,869 | 2,827 | 2,847 | 134,900 | 9 | 100% | 100% | 100% | ▲▲▲ | 100% | 104% | 0% | 100% | 108% |
20250526 | 2,847 | 2,868 | 2,838 | 2,838 | 83,600 | -9 | 100% | 100% | 62% | ▼ | 102% | 104% | 0% | 100% | 108% |
20250527 | 2,872 | 2,921 | 2,861 | 2,919 | 219,900 | 81 | 103% | 102% | 263% | ▲ | 100% | 103% | 0% | 100% | 110% |
20250528 | 2,930 | 2,942 | 2,911 | 2,924 | 133,200 | 5 | 100% | 100% | 61% | ▲▲ | 100% | 103% | 0% | 100% | 110% |
20250529 | 2,930 | 2,955 | 2,910 | 2,918 | 136,200 | -6 | 100% | 100% | 102% | ▼ | 102% | 104% | 0% | 100% | 110% |
20250530 | 2,902 | 2,980 | 2,897 | 2,960 | 303,000 | 42 | 101% | 102% | 222% | ▲ | 102% | 101% | 0% | 100% | 111% |
20250602 | 2,948 | 2,996 | 2,939 | 2,996 | 158,800 | 36 | 101% | 102% | 52% | ▲▲ | 100% | 99% | 0% | 100% | 113% |
20250603 | 3,005 | 3,015 | 2,982 | 3,005 | 154,800 | 9 | 100% | 100% | 97% | ▲▲▲ | 100% | 0% | 0% | 100% | 113% |
20250604 | 3,005 | 3,025 | 2,994 | 3,005 | 175,200 | 0 | 100% | 100% | 113% | -- | 99% | 0% | 0% | 100% | 112% |
20250605 | 2,984 | 3,005 | 2,955 | 2,960 | 141,300 | -45 | 99% | 99% | 81% | ▼ | 100% | 0% | 0% | 99% | 110% |
20250606 | 2,978 | 2,988 | 2,952 | 2,965 | 87,800 | 5 | 100% | 100% | 62% | ▲ | % | % | % | 99% | 110% |
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 | 6,600 | 27,500 | 1,200 | 15,400 | 5,400 | 12,100 |
2025-05-23 | 4,500 | 31,900 | 1,200 | 18,200 | 3,300 | 13,700 |
2025-05-16 | 8,600 | 38,100 | 1,200 | 19,600 | 7,400 | 18,500 |
2025-05-09 | 6,600 | 35,900 | 1,200 | 15,900 | 5,400 | 20,000 |
2025-05-02 | 4,000 | 32,700 | 1,600 | 16,100 | 2,400 | 16,600 |
2025-04-25 | 3,800 | 32,100 | 1,600 | 17,100 | 2,200 | 15,000 |
2025-04-18 | 2,900 | 34,900 | 1,600 | 17,300 | 1,300 | 17,600 |
2025-04-11 | 3,200 | 35,700 | 1,800 | 21,600 | 1,400 | 14,100 |
2025-04-04 | 4,200 | 36,600 | 2,600 | 20,900 | 1,600 | 15,700 |
2025-03-28 | 7,900 | 39,600 | 3,100 | 27,000 | 4,800 | 12,600 |
2025-03-21 | 7,300 | 51,800 | 3,100 | 28,200 | 4,200 | 23,600 |
2025-03-14 | 6,200 | 52,700 | 3,100 | 27,900 | 3,100 | 24,800 |
2025-03-07 | 10,100 | 53,800 | 3,100 | 29,600 | 7,000 | 24,200 |
2025-02-28 | 10,600 | 43,600 | 3,100 | 28,100 | 7,500 | 15,500 |
2025-02-21 | 10,100 | 44,900 | 3,100 | 28,300 | 7,000 | 16,600 |
2025-02-14 | 10,400 | 46,500 | 3,700 | 28,300 | 6,700 | 18,200 |
2025-02-07 | 10,100 | 47,600 | 3,700 | 30,400 | 6,400 | 17,200 |
2025-01-31 | 7,800 | 44,900 | 3,100 | 29,300 | 4,700 | 15,600 |
2025-01-24 | 8,800 | 48,900 | 3,500 | 31,000 | 5,300 | 17,900 |
2025-01-17 | 13,600 | 50,500 | 4,500 | 30,100 | 9,100 | 20,400 |
2025-01-10 | 10,400 | 49,500 | 4,200 | 30,400 | 6,200 | 19,100 |
2024-12-27 | 9,300 | 53,100 | 3,800 | 30,600 | 5,500 | 22,500 |
2024-12-20 | 25,600 | 53,600 | 3,800 | 31,200 | 21,800 | 22,400 |
2024-12-13 | 14,800 | 59,700 | 2,900 | 30,900 | 11,900 | 28,800 |
2024-12-06 | 9,200 | 57,700 | 2,900 | 31,400 | 6,300 | 26,300 |
2024-11-29 | 8,500 | 63,200 | 3,200 | 36,000 | 5,300 | 27,200 |
2024-11-22 | 6,200 | 68,200 | 2,500 | 36,400 | 3,700 | 31,800 |
2024-11-15 | 5,500 | 90,300 | 2,500 | 45,400 | 3,000 | 44,900 |
2024-11-08 | 4,500 | 80,600 | 2,000 | 37,400 | 2,500 | 43,200 |
2024-11-01 | 4,200 | 90,300 | 2,000 | 35,000 | 2,200 | 55,300 |
2024-10-25 | 4,700 | 100,100 | 2,000 | 39,400 | 2,700 | 60,700 |
2024-10-18 | 4,700 | 100,600 | 2,100 | 39,200 | 2,600 | 61,400 |
2024-10-11 | 4,300 | 105,500 | 2,100 | 41,100 | 2,200 | 64,400 |
2024-10-04 | 3,900 | 94,800 | 2,000 | 38,200 | 1,900 | 56,600 |
2024-09-27 | 4,600 | 99,300 | 2,100 | 36,100 | 2,500 | 63,200 |
2024-09-20 | 1,400 | 59,100 | 1,000 | 18,800 | 400 | 40,300 |
2024-09-13 | 4,600 | 62,800 | 3,900 | 17,100 | 700 | 45,700 |
2024-09-06 | 4,600 | 45,400 | 3,900 | 14,100 | 700 | 31,300 |
2024-08-30 | 4,400 | 45,700 | 3,900 | 15,300 | 500 | 30,400 |
2024-08-23 | 4,700 | 50,700 | 4,000 | 15,100 | 700 | 35,600 |
2024-08-16 | 4,200 | 53,900 | 4,000 | 16,400 | 200 | 37,500 |
2024-08-09 | 4,200 | 54,900 | 3,900 | 16,700 | 300 | 38,200 |
2024-08-02 | 10,400 | 57,000 | 4,300 | 17,600 | 6,100 | 39,400 |
2024-07-26 | 5,300 | 66,300 | 4,200 | 18,500 | 1,100 | 47,800 |
2024-07-19 | 5,100 | 65,800 | 4,200 | 18,500 | 900 | 47,300 |
2024-07-12 | 5,100 | 68,600 | 4,200 | 19,300 | 900 | 49,300 |
2024-07-05 | 5,600 | 69,800 | 4,200 | 19,100 | 1,400 | 50,700 |
2024-06-28 | 5,700 | 73,000 | 4,200 | 20,500 | 1,500 | 52,500 |
2024-06-21 | 5,600 | 82,000 | 4,400 | 23,300 | 1,200 | 58,700 |
2024-06-14 | 5,700 | 82,000 | 4,400 | 22,700 | 1,300 | 59,300 |
2024-06-07 | 5,400 | 88,700 | 4,400 | 21,600 | 1,000 | 67,100 |
2024-05-31 | 5,800 | 83,800 | 4,400 | 21,200 | 1,400 | 62,600 |
2024-05-24 | 6,900 | 80,500 | 4,400 | 21,100 | 2,500 | 59,400 |
2024-05-17 | 5,400 | 52,000 | 4,400 | 19,500 | 1,000 | 32,500 |
2024-05-10 | 7,000 | 34,300 | 5,300 | 14,800 | 1,700 | 19,500 |
2024-05-02 | 6,100 | 39,700 | 4,700 | 14,900 | 1,400 | 24,800 |
2024-04-26 | 6,800 | 41,200 | 4,700 | 14,500 | 2,100 | 26,700 |
2024-04-19 | 8,200 | 38,600 | 4,700 | 13,200 | 3,500 | 25,400 |
2024-04-12 | 7,600 | 30,600 | 4,800 | 13,800 | 2,800 | 16,800 |
2024-04-05 | 8,000 | 29,200 | 4,800 | 13,100 | 3,200 | 16,100 |
2024-03-29 | 8,000 | 27,400 | 4,800 | 13,200 | 3,200 | 14,200 |
2024-03-22 | 12,000 | 27,800 | 5,000 | 14,300 | 7,000 | 13,500 |
2024-03-15 | 11,000 | 26,000 | 4,900 | 12,900 | 6,100 | 13,100 |
2024-03-08 | 13,400 | 25,300 | 4,900 | 13,800 | 8,500 | 11,500 |
2024-03-01 | 12,900 | 31,100 | 5,100 | 16,100 | 7,800 | 15,000 |
2024-02-22 | 10,400 | 28,000 | 5,100 | 13,600 | 5,300 | 14,400 |
2024-02-16 | 8,600 | 25,100 | 5,000 | 12,800 | 3,600 | 12,300 |
2024-02-09 | 9,700 | 28,700 | 5,100 | 12,700 | 4,600 | 16,000 |
2024-02-02 | 8,500 | 29,600 | 5,000 | 12,800 | 3,500 | 16,800 |
2024-01-26 | 9,500 | 24,500 | 5,200 | 13,000 | 4,300 | 11,500 |
2024-01-19 | 9,500 | 21,700 | 5,300 | 12,700 | 4,200 | 9,000 |
2024-01-12 | 8,900 | 22,900 | 5,200 | 12,700 | 3,700 | 10,200 |
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 |
---|---|---|---|---|---|
S100VCN8 | 350 | 2025-03-07 15:35 | 株式会社日本曹達 | ティー・ロウ・プライス・ジャパン株式会社 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4041 | 1 | 日本曹達株式会社 | 2025-06-07 16:24:07 |
4041 | 2 | IRライブラリー | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-18 06:49:59 |
4041 | 2 | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-18 06:49:58 |
4041 | 2 | IRライブラリー | 株主・投資家情報 | 日本曹達株式会社 | 2024-06-15 12:38:52 |
4041 | 2 | ニュースリリース | 日本曹達株式会社 | 2024-06-15 12:38:50 |