| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 924 | 925 | 900 | 901 | 35,000 | -31 | 97% | 98% | 30% | ▼ | 102% | 110% | 114% | 92% | 113% |
| 20240925 | 900 | 922 | 900 | 914 | 23,500 | 13 | 101% | 102% | 67% | ▲ | 106% | 106% | 110% | 93% | 114% |
| 20240926 | 920 | 975 | 920 | 971 | 114,500 | 57 | 106% | 106% | 487% | ▲▲ | 99% | 97% | 105% | 99% | 119% |
| 20240927 | 966 | 975 | 946 | 958 | 49,900 | -13 | 99% | 99% | 44% | ▼ | 104% | 103% | 104% | 97% | 118% |
| 20240930 | 949 | 1,015 | 926 | 987 | 137,000 | 29 | 103% | 104% | 275% | ▲ | 98% | 102% | 98% | 100% | 120% |
| 20241001 | 999 | 1,004 | 974 | 975 | 71,000 | -12 | 99% | 98% | 52% | ▼ | 97% | 107% | 98% | 99% | 118% |
| 20241002 | 965 | 965 | 932 | 936 | 75,100 | -39 | 96% | 97% | 106% | ▼▼ | 97% | 109% | 100% | 95% | 113% |
| 20241003 | 951 | 959 | 914 | 924 | 89,400 | -12 | 99% | 97% | 119% | ▼▼▼ | 106% | 111% | 103% | 94% | 111% |
| 20241004 | 924 | 988 | 924 | 981 | 76,000 | 57 | 106% | 106% | 85% | ▲ | 100% | 100% | 88% | 99% | 118% |
| 20241007 | 1,020 | 1,031 | 1,005 | 1,019 | 133,600 | 38 | 104% | 100% | 176% | ▲▲ | 102% | 100% | 89% | 100% | 123% |
| 20241008 | 1,010 | 1,063 | 1,003 | 1,035 | 140,000 | 16 | 102% | 102% | 105% | ▲▲▲ | 99% | 95% | 87% | 100% | 125% |
| 20241009 | 1,040 | 1,046 | 1,013 | 1,025 | 50,600 | -10 | 99% | 99% | 36% | ▼ | 97% | 96% | 101% | 99% | 124% |
| 20241010 | 1,025 | 1,034 | 990 | 991 | 57,100 | -34 | 97% | 97% | 113% | ▼▼ | 102% | 93% | 124% | 96% | 120% |
| 20241011 | 998 | 1,044 | 998 | 1,015 | 57,400 | 24 | 102% | 102% | 101% | ▲ | 95% | 93% | 121% | 98% | 122% |
| 20241015 | 1,020 | 1,029 | 965 | 971 | 86,700 | -44 | 96% | 95% | 151% | ▼ | 102% | 98% | 128% | 94% | 117% |
| 20241016 | 965 | 984 | 955 | 984 | 55,500 | 13 | 101% | 102% | 64% | ▲ | 94% | 91% | 130% | 95% | 119% |
| 20241017 | 976 | 976 | 916 | 921 | 92,400 | -63 | 94% | 94% | 166% | ▼ | 101% | 98% | 140% | 89% | 109% |
| 20241018 | 918 | 927 | 893 | 924 | 56,200 | 3 | 100% | 101% | 61% | ▲ | 101% | 96% | 137% | 89% | 106% |
| 20241021 | 939 | 960 | 930 | 950 | 51,500 | 26 | 103% | 101% | 92% | ▲▲ | 92% | 90% | 134% | 92% | 105% |
| 20241022 | 958 | 958 | 881 | 885 | 71,200 | -65 | 93% | 92% | 138% | ▼ | 96% | 100% | 143% | 86% | 100% |
| 20241023 | 900 | 900 | 864 | 865 | 66,100 | -20 | 98% | 96% | 93% | ▼▼ | 105% | 104% | 149% | 84% | 100% |
| 20241024 | 863 | 902 | 859 | 902 | 56,200 | 37 | 104% | 105% | 85% | ▲ | 96% | 99% | 145% | 87% | 104% |
| 20241025 | 888 | 888 | 852 | 854 | 51,300 | -48 | 95% | 96% | 91% | ▼ | 102% | 103% | 151% | 83% | 100% |
| 20241028 | 850 | 871 | 820 | 863 | 31,200 | 9 | 101% | 102% | 61% | ▲ | 104% | 99% | 149% | 83% | 101% |
| 20241029 | 862 | 903 | 862 | 897 | 30,600 | 34 | 104% | 104% | 98% | ▲▲ | 98% | 98% | 144% | 87% | 105% |
| 20241030 | 893 | 893 | 879 | 879 | 17,300 | -18 | 98% | 98% | 57% | ▼ | 100% | 101% | 147% | 85% | 103% |
| 20241031 | 872 | 886 | 867 | 876 | 20,900 | -3 | 100% | 100% | 121% | ▼▼ | 97% | 119% | 145% | 85% | 103% |
| 20241101 | 865 | 866 | 835 | 836 | 47,200 | -40 | 95% | 97% | 226% | ▼▼▼ | 98% | 143% | 145% | 81% | 100% |
| 20241105 | 866 | 866 | 843 | 851 | 27,700 | 15 | 102% | 98% | 59% | ▲ | 102% | 143% | 145% | 82% | 102% |
| 20241106 | 866 | 882 | 843 | 879 | 38,600 | 28 | 103% | 102% | 139% | ▲▲ | 99% | 138% | 141% | 85% | 105% |
| 20241107 | 890 | 897 | 857 | 883 | 59,400 | 4 | 100% | 99% | 154% | ▲▲▲ | 100% | 123% | 121% | 86% | 106% |
| 20241108 | 1,033 | 1,033 | 1,020 | 1,033 | 137,900 | 150 | 117% | 100% | 232% | ▲▲▲▲ | 103% | 108% | 104% | 100% | 124% |
| 20241111 | 1,195 | 1,267 | 1,123 | 1,235 | 864,500 | 202 | 120% | 103% | 627% | ▲▲▲▲▲ | 100% | 105% | 102% | 100% | 148% |
| 20241112 | 1,226 | 1,315 | 1,209 | 1,231 | 271,700 | -4 | 100% | 100% | 31% | ▼ | 98% | 100% | 99% | 100% | 147% |
| 20241113 | 1,244 | 1,270 | 1,196 | 1,220 | 113,700 | -11 | 99% | 98% | 42% | ▼▼ | 105% | 102% | 102% | 99% | 146% |
| 20241114 | 1,209 | 1,270 | 1,191 | 1,270 | 152,600 | 50 | 104% | 105% | 134% | ▲ | 101% | 97% | 96% | 100% | 152% |
| 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% | 97% | 92% | 134% |
| 20241205 | 1,181 | 1,210 | 1,174 | 1,197 | 25,400 | 17 | 101% | 101% | 62% | ▲ | 98% | 102% | 94% | 93% | 116% |
| 20241206 | 1,199 | 1,200 | 1,166 | 1,174 | 34,500 | -23 | 98% | 98% | 136% | ▼ | 99% | 105% | 0% | 91% | 100% |
| 20241209 | 1,164 | 1,164 | 1,112 | 1,154 | 66,400 | -20 | 98% | 99% | 192% | ▼▼ | 103% | 101% | 0% | 90% | 100% |
| 20241210 | 1,154 | 1,213 | 1,142 | 1,191 | 66,600 | 37 | 103% | 103% | 100% | ▲ | 100% | 98% | 0% | 93% | 103% |
| 20241211 | 1,186 | 1,194 | 1,173 | 1,189 | 16,100 | -2 | 100% | 100% | 24% | ▼ | 103% | 99% | 0% | 93% | 103% |
| 20241212 | 1,189 | 1,246 | 1,184 | 1,225 | 67,100 | 36 | 103% | 103% | 417% | ▲ | 94% | 95% | 0% | 95% | 106% |
| 20241213 | 1,239 | 1,239 | 1,164 | 1,164 | 62,900 | -61 | 95% | 94% | 94% | ▼ | 99% | 97% | 0% | 93% | 101% |
| 20241216 | 1,177 | 1,177 | 1,150 | 1,164 | 21,500 | 0 | 100% | 99% | 34% | -- | 98% | 96% | 0% | 93% | 101% |
| 20241217 | 1,173 | 1,173 | 1,140 | 1,148 | 19,300 | -16 | 99% | 98% | 90% | ▼ | 103% | 0% | 0% | 92% | 100% |
| 20241218 | 1,143 | 1,203 | 1,132 | 1,177 | 36,700 | 29 | 103% | 103% | 190% | ▲ | 97% | 0% | 0% | 94% | 103% |
| 20241219 | 1,176 | 1,176 | 1,143 | 1,145 | 24,200 | -32 | 97% | 97% | 66% | ▼ | 98% | 0% | 0% | 91% | 100% |
| 20241220 | 1,141 | 1,153 | 1,122 | 1,122 | 40,100 | -23 | 98% | 98% | 166% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 19:22:26 |
| 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 |