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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 1,278 | 1,299 | 1,254 | 1,285 | 97,200 | 15 | 101% | 101% | 64% | ▲▲ | 99% | 100% | 98% | 100% | 154% |
20241118 | 1,255 | 1,260 | 1,223 | 1,245 | 59,400 | -40 | 97% | 99% | 61% | ▼ | 98% | 101% | 98% | 97% | 149% |
20241119 | 1,245 | 1,260 | 1,218 | 1,218 | 41,700 | -27 | 98% | 98% | 70% | ▼▼ | 101% | 102% | 101% | 95% | 146% |
20241120 | 1,218 | 1,260 | 1,218 | 1,236 | 38,000 | 18 | 101% | 101% | 91% | ▲ | 97% | 101% | 99% | 96% | 148% |
20241121 | 1,235 | 1,253 | 1,186 | 1,204 | 74,900 | -32 | 97% | 97% | 197% | ▼ | 103% | 102% | 101% | 94% | 144% |
20241122 | 1,214 | 1,259 | 1,205 | 1,253 | 53,500 | 49 | 104% | 103% | 71% | ▲ | 99% | 98% | 98% | 98% | 150% |
20241125 | 1,253 | 1,282 | 1,241 | 1,241 | 58,300 | -12 | 99% | 99% | 109% | ▼ | 101% | 98% | 100% | 97% | 148% |
20241126 | 1,230 | 1,248 | 1,216 | 1,248 | 34,200 | 7 | 101% | 101% | 59% | ▲ | 98% | 97% | 98% | 97% | 149% |
20241127 | 1,250 | 1,254 | 1,207 | 1,224 | 47,900 | -24 | 98% | 98% | 140% | ▼ | 102% | 101% | 102% | 95% | 146% |
20241128 | 1,206 | 1,239 | 1,194 | 1,233 | 39,900 | 9 | 101% | 102% | 83% | ▲ | 96% | 95% | 94% | 96% | 147% |
20241129 | 1,256 | 1,272 | 1,195 | 1,201 | 89,400 | -32 | 97% | 96% | 224% | ▼ | 99% | 101% | 99% | 93% | 144% |
20241202 | 1,186 | 1,186 | 1,123 | 1,174 | 87,700 | -27 | 98% | 99% | 98% | ▼▼ | 103% | 100% | 100% | 91% | 138% |
20241203 | 1,174 | 1,216 | 1,151 | 1,215 | 51,400 | 41 | 103% | 103% | 59% | ▲ | 97% | 98% | 97% | 95% | 138% |
20241204 | 1,215 | 1,215 | 1,167 | 1,180 | 40,900 | -35 | 97% | 97% | 80% | ▼ | 101% | 101% | 99% | 92% | 134% |
20241205 | 1,181 | 1,210 | 1,174 | 1,197 | 25,400 | 17 | 101% | 101% | 62% | ▲ | 98% | 102% | 97% | 93% | 116% |
20241206 | 1,199 | 1,200 | 1,166 | 1,174 | 34,500 | -23 | 98% | 98% | 136% | ▼ | 99% | 105% | 100% | 91% | 100% |
20241209 | 1,164 | 1,164 | 1,112 | 1,154 | 66,400 | -20 | 98% | 99% | 192% | ▼▼ | 103% | 101% | 101% | 90% | 100% |
20241210 | 1,154 | 1,213 | 1,142 | 1,191 | 66,600 | 37 | 103% | 103% | 100% | ▲ | 100% | 98% | 98% | 93% | 103% |
20241211 | 1,186 | 1,194 | 1,173 | 1,189 | 16,100 | -2 | 100% | 100% | 24% | ▼ | 103% | 99% | 98% | 93% | 103% |
20241212 | 1,189 | 1,246 | 1,184 | 1,225 | 67,100 | 36 | 103% | 103% | 417% | ▲ | 94% | 95% | 94% | 95% | 106% |
20241213 | 1,239 | 1,239 | 1,164 | 1,164 | 62,900 | -61 | 95% | 94% | 94% | ▼ | 99% | 97% | 96% | 93% | 101% |
20241216 | 1,177 | 1,177 | 1,150 | 1,164 | 21,500 | 0 | 100% | 99% | 34% | -- | 98% | 98% | 92% | 93% | 101% |
20241217 | 1,173 | 1,173 | 1,140 | 1,148 | 19,300 | -16 | 99% | 98% | 90% | ▼ | 103% | 100% | 95% | 92% | 100% |
20241218 | 1,143 | 1,203 | 1,132 | 1,177 | 36,700 | 29 | 103% | 103% | 190% | ▲ | 97% | 95% | 92% | 94% | 103% |
20241219 | 1,176 | 1,176 | 1,143 | 1,145 | 24,200 | -32 | 97% | 97% | 66% | ▼ | 98% | 101% | 95% | 91% | 100% |
20241220 | 1,141 | 1,153 | 1,122 | 1,122 | 40,100 | -23 | 98% | 98% | 166% | ▼▼ | 102% | 103% | 96% | 90% | 100% |
20241223 | 1,128 | 1,149 | 1,122 | 1,148 | 42,100 | 26 | 102% | 102% | 105% | ▲ | 98% | 102% | 94% | 92% | 102% |
20241224 | 1,140 | 1,140 | 1,102 | 1,113 | 34,500 | -35 | 97% | 98% | 82% | ▼ | 99% | 102% | 96% | 90% | 100% |
20241225 | 1,114 | 1,117 | 1,102 | 1,107 | 33,600 | -6 | 99% | 99% | 97% | ▼▼ | 103% | 95% | 95% | 90% | 100% |
20241226 | 1,120 | 1,166 | 1,120 | 1,154 | 48,500 | 47 | 104% | 103% | 144% | ▲ | 102% | 93% | 93% | 94% | 104% |
20241227 | 1,147 | 1,208 | 1,147 | 1,165 | 56,700 | 11 | 101% | 102% | 117% | ▲▲ | 98% | 91% | 95% | 95% | 105% |
20241230 | 1,160 | 1,160 | 1,126 | 1,131 | 31,800 | -34 | 97% | 98% | 56% | ▼ | 94% | 95% | 98% | 92% | 102% |
20250106 | 1,135 | 1,135 | 1,061 | 1,064 | 73,100 | -67 | 94% | 94% | 230% | ▼▼ | 98% | 100% | 103% | 87% | 100% |
20250107 | 1,080 | 1,084 | 1,041 | 1,062 | 37,900 | -2 | 100% | 98% | 52% | ▼▼▼ | 100% | 99% | 107% | 87% | 100% |
20250108 | 1,062 | 1,084 | 1,047 | 1,061 | 26,600 | -1 | 100% | 100% | 70% | ▼▼▼▼ | 100% | 97% | 110% | 87% | 100% |
20250109 | 1,057 | 1,069 | 1,045 | 1,053 | 13,100 | -8 | 99% | 100% | 49% | ▼▼▼▼▼ | 103% | 98% | 111% | 86% | 100% |
20250110 | 1,050 | 1,091 | 1,050 | 1,083 | 19,900 | 30 | 103% | 103% | 152% | ▲ | 99% | 95% | 109% | 88% | 103% |
20250114 | 1,066 | 1,077 | 1,051 | 1,051 | 17,000 | -32 | 97% | 99% | 85% | ▼ | 95% | 95% | 113% | 86% | 100% |
20250115 | 1,062 | 1,062 | 1,007 | 1,007 | 29,700 | -44 | 96% | 95% | 175% | ▼▼ | 101% | 100% | 118% | 82% | 100% |
20250116 | 1,014 | 1,030 | 1,002 | 1,027 | 19,700 | 20 | 102% | 101% | 66% | ▲ | 98% | 97% | 117% | 87% | 102% |
20250117 | 1,028 | 1,028 | 997 | 1,012 | 13,700 | -15 | 99% | 98% | 70% | ▼ | 98% | 107% | 120% | 86% | 100% |
20250120 | 1,001 | 1,018 | 977 | 977 | 27,500 | -35 | 97% | 98% | 201% | ▼▼ | 102% | 108% | 121% | 83% | 100% |
20250121 | 992 | 1,010 | 966 | 1,010 | 25,000 | 33 | 103% | 102% | 91% | ▲ | 99% | 109% | 119% | 86% | 103% |
20250122 | 1,010 | 1,010 | 988 | 995 | 16,000 | -15 | 99% | 99% | 64% | ▼ | 99% | 112% | 120% | 85% | 102% |
20250123 | 998 | 1,000 | 991 | 991 | 8,400 | -4 | 100% | 99% | 53% | ▼▼ | 107% | 112% | 120% | 85% | 101% |
20250124 | 998 | 1,069 | 998 | 1,067 | 52,500 | 76 | 108% | 107% | 625% | ▲ | 98% | 103% | 112% | 92% | 109% |
20250127 | 1,074 | 1,083 | 1,047 | 1,056 | 31,200 | -11 | 99% | 98% | 59% | ▼ | 104% | 104% | 113% | 91% | 108% |
20250128 | 1,060 | 1,100 | 1,049 | 1,100 | 28,900 | 44 | 104% | 104% | 93% | ▲ | 100% | 99% | 0% | 94% | 113% |
20250129 | 1,110 | 1,137 | 1,100 | 1,113 | 35,900 | 13 | 101% | 100% | 124% | ▲▲ | 100% | 102% | 0% | 96% | 114% |
20250130 | 1,110 | 1,133 | 1,101 | 1,109 | 18,600 | -4 | 100% | 100% | 52% | ▼ | 100% | 105% | 0% | 95% | 114% |
20250131 | 1,104 | 1,121 | 1,099 | 1,106 | 14,800 | -3 | 100% | 100% | 80% | ▼▼ | 97% | 105% | 0% | 98% | 113% |
20250203 | 1,106 | 1,106 | 1,071 | 1,071 | 22,000 | -35 | 97% | 97% | 149% | ▼▼▼ | 100% | 106% | 0% | 96% | 110% |
20250204 | 1,092 | 1,123 | 1,085 | 1,096 | 13,000 | 25 | 102% | 100% | 59% | ▲ | 103% | 109% | 0% | 98% | 112% |
20250205 | 1,103 | 1,139 | 1,100 | 1,135 | 18,400 | 39 | 104% | 103% | 142% | ▲▲ | 102% | 105% | 0% | 100% | 116% |
20250206 | 1,137 | 1,186 | 1,135 | 1,161 | 45,900 | 26 | 102% | 102% | 249% | ▲▲▲ | 99% | 0% | 0% | 100% | 119% |
20250207 | 1,165 | 1,176 | 1,137 | 1,154 | 31,900 | -7 | 99% | 99% | 69% | ▼ | 100% | 0% | 0% | 99% | 118% |
20250210 | 1,158 | 1,166 | 1,131 | 1,153 | 36,800 | -1 | 100% | 100% | 115% | ▼▼ | 103% | 0% | 0% | 99% | 118% |
20250212 | 1,161 | 1,198 | 1,133 | 1,198 | 54,300 | 45 | 104% | 103% | 148% | ▲ | % | % | % | 100% | 123% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 17,400 | 345,000 | 0 | 262,200 | 17,400 | 82,800 |
2025-01-31 | 27,600 | 349,000 | 0 | 272,700 | 27,600 | 76,300 |
2025-01-24 | 26,700 | 354,600 | 0 | 282,600 | 26,700 | 72,000 |
2025-01-17 | 26,700 | 352,500 | 0 | 280,300 | 26,700 | 72,200 |
2025-01-10 | 28,900 | 369,700 | 0 | 291,800 | 28,900 | 77,900 |
2024-12-27 | 39,200 | 368,400 | 0 | 293,400 | 39,200 | 75,000 |
2024-12-20 | 37,500 | 382,800 | 0 | 279,300 | 37,500 | 103,500 |
2024-12-13 | 43,500 | 392,700 | 0 | 288,300 | 43,500 | 104,400 |
2024-12-06 | 44,400 | 388,200 | 0 | 286,300 | 44,400 | 101,900 |
2024-11-29 | 56,300 | 383,100 | 0 | 290,900 | 56,300 | 92,200 |
2024-11-22 | 76,000 | 367,300 | 0 | 284,300 | 76,000 | 83,000 |
2024-11-15 | 92,100 | 358,000 | 0 | 272,700 | 92,100 | 85,300 |
2024-11-08 | 83,700 | 372,800 | 9,500 | 253,900 | 74,200 | 118,900 |
2024-11-01 | 39,200 | 339,700 | 0 | 248,400 | 39,200 | 91,300 |
2024-10-25 | 54,800 | 339,800 | 0 | 253,400 | 54,800 | 86,400 |
2024-10-18 | 74,700 | 356,900 | 0 | 256,300 | 74,700 | 100,600 |
2024-10-11 | 91,900 | 341,200 | 0 | 258,900 | 91,900 | 82,300 |
2024-10-04 | 90,700 | 350,300 | 0 | 263,000 | 90,700 | 87,300 |
2024-09-27 | 91,200 | 362,500 | 0 | 274,600 | 91,200 | 87,900 |
2024-09-20 | 87,500 | 366,100 | 0 | 282,600 | 87,500 | 83,500 |
2024-09-13 | 79,300 | 386,000 | 0 | 284,500 | 79,300 | 101,500 |
2024-09-06 | 84,600 | 336,600 | 0 | 262,100 | 84,600 | 74,500 |
2024-08-30 | 73,600 | 280,700 | 0 | 218,300 | 73,600 | 62,400 |
2024-08-23 | 83,700 | 264,100 | 0 | 197,400 | 83,700 | 66,700 |
2024-08-16 | 121,000 | 314,100 | 0 | 255,800 | 121,000 | 58,300 |
2024-08-09 | 141,300 | 268,200 | 0 | 193,200 | 141,300 | 75,000 |
2024-08-02 | 9,600 | 203,200 | 0 | 106,900 | 9,600 | 96,300 |
2024-07-26 | 9,900 | 213,600 | 0 | 115,000 | 9,900 | 98,600 |
2024-07-19 | 14,900 | 220,400 | 0 | 115,200 | 14,900 | 105,200 |
2024-07-12 | 20,400 | 222,900 | 0 | 121,000 | 20,400 | 101,900 |
2024-07-05 | 18,700 | 221,100 | 0 | 116,200 | 18,700 | 104,900 |
2024-06-28 | 11,000 | 228,200 | 0 | 115,400 | 11,000 | 112,800 |
2024-06-21 | 13,800 | 234,200 | 0 | 114,600 | 13,800 | 119,600 |
2024-06-14 | 18,000 | 256,900 | 0 | 113,300 | 18,000 | 143,600 |
2024-06-07 | 9,300 | 237,200 | 0 | 109,400 | 9,300 | 127,800 |
2024-05-31 | 9,100 | 248,500 | 0 | 109,100 | 9,100 | 139,400 |
2024-05-24 | 4,300 | 256,400 | 0 | 113,300 | 4,300 | 143,100 |
2024-05-17 | 10,700 | 257,300 | 0 | 115,200 | 10,700 | 142,100 |
2024-05-10 | 13,200 | 250,800 | 0 | 114,700 | 13,200 | 136,100 |
2024-05-02 | 13,100 | 250,900 | 0 | 116,700 | 13,100 | 134,200 |
2024-04-26 | 13,100 | 251,900 | 0 | 117,300 | 13,100 | 134,600 |
2024-04-19 | 13,100 | 253,400 | 0 | 117,900 | 13,100 | 135,500 |
2024-04-12 | 15,700 | 255,200 | 0 | 124,000 | 15,700 | 131,200 |
2024-04-05 | 5,500 | 253,600 | 0 | 120,400 | 5,500 | 133,200 |
2024-03-29 | 2,200 | 245,600 | 0 | 113,900 | 2,200 | 131,700 |
2024-03-22 | 4,600 | 244,900 | 0 | 110,900 | 4,600 | 134,000 |
2024-03-15 | 9,100 | 227,200 | 0 | 106,300 | 9,100 | 120,900 |
2024-03-08 | 10,700 | 232,500 | 0 | 117,800 | 10,700 | 114,700 |
2024-03-01 | 4,500 | 232,700 | 0 | 114,000 | 4,500 | 118,700 |
2024-02-22 | 2,800 | 272,200 | 0 | 115,200 | 2,800 | 157,000 |
2024-02-16 | 6,000 | 268,000 | 0 | 107,800 | 6,000 | 160,200 |
2024-02-09 | 8,500 | 253,000 | 0 | 99,000 | 8,500 | 154,000 |
2024-02-02 | 7,800 | 242,600 | 0 | 89,900 | 7,800 | 152,700 |
2024-01-26 | 7,100 | 245,000 | 0 | 86,700 | 7,100 | 158,300 |
2024-01-19 | 8,500 | 231,200 | 0 | 81,300 | 8,500 | 149,900 |
2024-01-12 | 9,100 | 230,800 | 0 | 81,600 | 9,100 | 149,200 |
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 |
---|---|---|---|
4054 | 1 | 不動産テック・不動産管理システムの日本情報クリエイト | 2025-02-13 01:26:18 |
4054 | 2 | IR通信 2024 | 日本情報クリエイト | 2024-11-06 04:28:46 |
4054 | 2 | 適時開示情報 |IR情報 | 2024-11-06 04:28:45 |
4054 | 2 | その他IR資料|IR情報|日本情報クリエイト | 2024-11-06 04:28:44 |
4054 | 2 | 株主総会関連資料 |IR情報 | 2024-11-06 04:28:43 |
4054 | 2 | 有価証券報告書等法定開示資料 |IR情報|日本情報クリエイト | 2024-11-06 04:28:42 |
4054 | 2 | 決算説明資料|IR情報|日本情報クリエイト | 2024-11-06 04:28:40 |
4054 | 2 | 決算短信|IR情報|日本情報クリエイト | 2024-11-06 04:28:39 |
4054 | 2 | コーポレート・ガバナンス |IR情報IR情報 | 2024-11-06 04:28:37 |
4054 | 2 | 会社概要|IR情報|日本情報クリエイト | 2024-11-06 04:28:36 |