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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 1,903 | 1,933 | 1,863 | 1,864 | 26,800 | -30 | 98% | 98% | 74% | ▼ | 100% | 99% | 97% | 98% | 109% |
20240718 | 1,841 | 1,881 | 1,820 | 1,847 | 22,700 | -17 | 99% | 100% | 85% | ▼▼ | 99% | 95% | 96% | 98% | 108% |
20240719 | 1,874 | 1,896 | 1,820 | 1,847 | 36,900 | 0 | 100% | 99% | 163% | -- | 95% | 94% | 96% | 98% | 108% |
20240722 | 1,887 | 1,887 | 1,773 | 1,795 | 9,000 | -52 | 97% | 95% | 24% | ▼ | 101% | 101% | 106% | 95% | 105% |
20240723 | 1,805 | 1,846 | 1,796 | 1,820 | 7,300 | 25 | 101% | 101% | 81% | ▲ | 96% | 100% | 105% | 96% | 106% |
20240724 | 1,830 | 1,830 | 1,758 | 1,760 | 11,300 | -60 | 97% | 96% | 155% | ▼ | 103% | 105% | 111% | 93% | 103% |
20240725 | 1,725 | 1,797 | 1,715 | 1,774 | 29,500 | 14 | 101% | 103% | 261% | ▲ | 99% | 99% | 108% | 94% | 104% |
20240726 | 1,774 | 1,785 | 1,752 | 1,758 | 4,600 | -16 | 99% | 99% | 16% | ▼ | 104% | 94% | 111% | 93% | 103% |
20240729 | 1,759 | 1,829 | 1,753 | 1,827 | 17,100 | 69 | 104% | 104% | 372% | ▲ | 99% | 81% | 110% | 96% | 107% |
20240730 | 1,827 | 1,827 | 1,775 | 1,803 | 6,200 | -24 | 99% | 99% | 36% | ▼ | 100% | 81% | 114% | 95% | 106% |
20240731 | 1,763 | 1,769 | 1,720 | 1,758 | 5,800 | -45 | 98% | 100% | 94% | ▼▼ | 94% | 85% | 115% | 93% | 102% |
20240801 | 1,763 | 1,763 | 1,612 | 1,656 | 73,500 | -102 | 94% | 94% | 1267% | ▼▼▼ | 94% | 95% | 129% | 87% | 100% |
20240802 | 1,584 | 1,585 | 1,421 | 1,482 | 117,200 | -174 | 89% | 94% | 159% | ▼▼▼▼ | 92% | 115% | 147% | 78% | 100% |
20240805 | 1,392 | 1,459 | 1,200 | 1,287 | 99,700 | -195 | 87% | 92% | 85% | ▼▼▼▼▼ | 103% | 127% | 151% | 68% | 100% |
20240806 | 1,377 | 1,484 | 1,356 | 1,421 | 42,100 | 134 | 110% | 103% | 42% | ▲ | 107% | 125% | 148% | 75% | 110% |
20240807 | 1,402 | 1,507 | 1,402 | 1,500 | 28,500 | 79 | 106% | 107% | 68% | ▲▲ | 100% | 121% | 141% | 79% | 117% |
20240808 | 1,472 | 1,515 | 1,458 | 1,466 | 18,200 | -34 | 98% | 100% | 64% | ▼ | 103% | 116% | 134% | 77% | 114% |
20240809 | 1,547 | 1,648 | 1,529 | 1,599 | 47,000 | 133 | 109% | 103% | 258% | ▲ | 107% | 110% | 127% | 84% | 124% |
20240813 | 1,639 | 1,747 | 1,620 | 1,747 | 51,900 | 148 | 109% | 107% | 110% | ▲▲ | 103% | 112% | 121% | 92% | 136% |
20240814 | 1,715 | 1,782 | 1,701 | 1,758 | 31,800 | 11 | 101% | 103% | 61% | ▲▲▲ | 101% | 108% | 117% | 94% | 137% |
20240815 | 1,775 | 1,810 | 1,759 | 1,784 | 29,300 | 26 | 101% | 101% | 92% | ▲▲▲▲ | 101% | 105% | 117% | 97% | 139% |
20240816 | 1,785 | 1,824 | 1,785 | 1,800 | 16,800 | 16 | 101% | 101% | 57% | ▲▲▲▲▲ | 101% | 105% | 123% | 97% | 140% |
20240819 | 1,795 | 1,848 | 1,782 | 1,810 | 15,600 | 10 | 101% | 101% | 93% | ▲▲▲▲▲▲ | 106% | 108% | 122% | 99% | 141% |
20240820 | 1,810 | 1,969 | 1,786 | 1,920 | 78,400 | 110 | 106% | 106% | 503% | ▲▲▲▲▲▲▲ | 98% | 107% | 118% | 100% | 149% |
20240821 | 1,880 | 1,917 | 1,830 | 1,846 | 33,100 | -74 | 96% | 98% | 42% | ▼ | 102% | 108% | 122% | 96% | 143% |
20240822 | 1,851 | 1,891 | 1,802 | 1,879 | 24,000 | 33 | 102% | 102% | 73% | ▲ | 99% | 108% | 120% | 98% | 146% |
20240823 | 1,878 | 1,887 | 1,830 | 1,855 | 18,400 | -24 | 99% | 99% | 77% | ▼ | 103% | 108% | 119% | 97% | 144% |
20240826 | 1,895 | 1,976 | 1,881 | 1,952 | 41,500 | 97 | 105% | 103% | 226% | ▲ | 103% | 105% | 116% | 100% | 152% |
20240827 | 1,956 | 2,015 | 1,956 | 2,007 | 34,000 | 55 | 103% | 103% | 82% | ▲▲ | 99% | 104% | 113% | 100% | 156% |
20240828 | 2,000 | 2,014 | 1,930 | 1,973 | 36,800 | -34 | 98% | 99% | 108% | ▼ | 104% | 107% | 116% | 98% | 153% |
20240829 | 1,950 | 2,065 | 1,933 | 2,034 | 36,700 | 61 | 103% | 104% | 100% | ▲ | 100% | 97% | 111% | 100% | 158% |
20240830 | 2,042 | 2,060 | 1,991 | 2,050 | 26,000 | 16 | 101% | 100% | 71% | ▲▲ | 98% | 97% | 113% | 100% | 159% |
20240902 | 2,036 | 2,036 | 1,967 | 1,988 | 17,900 | -62 | 97% | 98% | 69% | ▼ | 105% | 101% | 116% | 97% | 154% |
20240903 | 1,988 | 2,082 | 1,980 | 2,080 | 28,500 | 92 | 105% | 105% | 159% | ▲ | 97% | 101% | 115% | 100% | 146% |
20240904 | 1,999 | 2,050 | 1,919 | 1,930 | 44,100 | -150 | 93% | 97% | 155% | ▼ | 100% | 103% | 117% | 93% | 132% |
20240905 | 1,970 | 2,023 | 1,944 | 1,978 | 19,500 | 48 | 102% | 100% | 44% | ▲ | 97% | 103% | 116% | 95% | 135% |
20240906 | 1,984 | 2,015 | 1,915 | 1,921 | 24,900 | -57 | 97% | 97% | 128% | ▼ | 109% | 119% | 125% | 92% | 120% |
20240909 | 1,841 | 1,999 | 1,840 | 1,999 | 29,200 | 78 | 104% | 109% | 117% | ▲ | 100% | 109% | 114% | 96% | 114% |
20240910 | 2,019 | 2,056 | 1,994 | 2,026 | 27,200 | 27 | 101% | 100% | 93% | ▲▲ | 100% | 111% | 115% | 97% | 115% |
20240911 | 1,997 | 2,070 | 1,953 | 1,997 | 14,600 | -29 | 99% | 100% | 54% | ▼ | 101% | 111% | 113% | 96% | 112% |
20240912 | 2,030 | 2,062 | 2,016 | 2,048 | 9,800 | 51 | 103% | 101% | 67% | ▲ | 108% | 111% | 113% | 98% | 114% |
20240913 | 2,031 | 2,199 | 2,024 | 2,199 | 54,800 | 151 | 107% | 108% | 559% | ▲▲ | 99% | 100% | 97% | 100% | 121% |
20240917 | 2,229 | 2,264 | 2,152 | 2,209 | 48,700 | 10 | 100% | 99% | 89% | ▲▲▲ | 97% | 97% | 96% | 100% | 120% |
20240918 | 2,259 | 2,259 | 2,160 | 2,188 | 20,600 | -21 | 99% | 97% | 42% | ▼ | 103% | 99% | 98% | 99% | 119% |
20240919 | 2,197 | 2,262 | 2,197 | 2,262 | 24,600 | 74 | 103% | 103% | 119% | ▲ | 98% | 97% | 95% | 100% | 122% |
20240920 | 2,275 | 2,281 | 2,195 | 2,229 | 22,300 | -33 | 99% | 98% | 91% | ▼ | 97% | 103% | 98% | 99% | 120% |
20240924 | 2,200 | 2,228 | 2,116 | 2,132 | 40,300 | -97 | 96% | 97% | 181% | ▼▼ | 100% | 105% | 99% | 94% | 111% |
20240925 | 2,182 | 2,235 | 2,181 | 2,186 | 26,300 | 54 | 103% | 100% | 65% | ▲ | 99% | 105% | 97% | 97% | 114% |
20240926 | 2,186 | 2,205 | 2,146 | 2,160 | 12,400 | -26 | 99% | 99% | 47% | ▼ | 102% | 100% | 99% | 95% | 112% |
20240927 | 2,160 | 2,230 | 2,160 | 2,198 | 13,200 | 38 | 102% | 102% | 106% | ▲ | 106% | 102% | 0% | 97% | 114% |
20240930 | 2,130 | 2,255 | 2,116 | 2,255 | 31,600 | 57 | 103% | 106% | 239% | ▲▲ | 101% | 94% | 0% | 100% | 117% |
20241001 | 2,278 | 2,310 | 2,227 | 2,297 | 35,700 | 42 | 102% | 101% | 113% | ▲▲▲ | 94% | 93% | 0% | 100% | 120% |
20241002 | 2,290 | 2,290 | 2,150 | 2,154 | 45,900 | -143 | 94% | 94% | 129% | ▼ | 98% | 98% | 0% | 94% | 112% |
20241003 | 2,204 | 2,220 | 2,120 | 2,170 | 39,700 | 16 | 101% | 98% | 86% | ▲ | 98% | 98% | 0% | 94% | 113% |
20241004 | 2,184 | 2,220 | 2,140 | 2,140 | 29,200 | -30 | 99% | 98% | 74% | ▼ | 99% | 99% | 0% | 93% | 111% |
20241007 | 2,150 | 2,199 | 2,130 | 2,134 | 26,800 | -6 | 100% | 99% | 92% | ▼▼ | 96% | 100% | 0% | 93% | 111% |
20241008 | 2,126 | 2,126 | 2,038 | 2,041 | 40,600 | -93 | 96% | 96% | 151% | ▼▼▼ | 103% | 0% | 0% | 89% | 102% |
20241009 | 2,079 | 2,196 | 2,066 | 2,150 | 21,700 | 109 | 105% | 103% | 53% | ▲ | 97% | 0% | 0% | 94% | 108% |
20241010 | 2,183 | 2,183 | 2,100 | 2,115 | 7,000 | -35 | 98% | 97% | 32% | ▼ | 101% | 0% | 0% | 92% | 106% |
20241011 | 2,115 | 2,143 | 2,115 | 2,131 | 4,400 | 16 | 101% | 101% | 63% | ▲ | % | % | % | 93% | 104% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 14,700 | 147,000 | 0 | 64,200 | 14,700 | 82,800 |
2024-09-27 | 15,800 | 137,200 | 0 | 62,800 | 15,800 | 74,400 |
2024-09-20 | 18,100 | 141,300 | 0 | 65,400 | 18,100 | 75,900 |
2024-09-13 | 18,400 | 137,900 | 0 | 65,600 | 18,400 | 72,300 |
2024-09-06 | 13,700 | 137,300 | 0 | 68,400 | 13,700 | 68,900 |
2024-08-30 | 15,400 | 147,700 | 0 | 69,600 | 15,400 | 78,100 |
2024-08-23 | 11,100 | 142,600 | 0 | 71,700 | 11,100 | 70,900 |
2024-08-16 | 5,100 | 130,100 | 0 | 68,300 | 5,100 | 61,800 |
2024-08-09 | 2,200 | 125,400 | 0 | 70,000 | 2,200 | 55,400 |
2024-08-02 | 2,600 | 131,900 | 0 | 97,100 | 2,600 | 34,800 |
2024-07-26 | 21,100 | 193,700 | 0 | 130,800 | 21,100 | 62,900 |
2024-07-19 | 23,500 | 203,000 | 0 | 137,500 | 23,500 | 65,500 |
2024-07-12 | 22,900 | 213,200 | 0 | 150,600 | 22,900 | 62,600 |
2024-07-05 | 25,300 | 222,400 | 0 | 163,300 | 25,300 | 59,100 |
2024-06-28 | 25,100 | 229,400 | 0 | 160,300 | 25,100 | 69,100 |
2024-06-21 | 29,600 | 257,400 | 0 | 173,900 | 29,600 | 83,500 |
2024-06-14 | 31,100 | 241,300 | 200 | 171,700 | 30,900 | 69,600 |
2024-06-07 | 700 | 110,900 | 0 | 79,300 | 700 | 31,600 |
2024-05-31 | 600 | 117,600 | 0 | 82,300 | 600 | 35,300 |
2024-05-24 | 700 | 124,300 | 0 | 90,400 | 700 | 33,900 |
2024-05-17 | 800 | 121,600 | 0 | 88,900 | 800 | 32,700 |
2024-05-10 | 400 | 123,100 | 0 | 71,100 | 400 | 52,000 |
2024-05-02 | 400 | 125,100 | 0 | 70,700 | 400 | 54,400 |
2024-04-26 | 600 | 123,400 | 0 | 62,100 | 600 | 61,300 |
2024-04-19 | 800 | 121,900 | 0 | 61,000 | 800 | 60,900 |
2024-04-12 | 400 | 131,400 | 0 | 70,500 | 400 | 60,900 |
2024-04-05 | 500 | 133,200 | 0 | 70,100 | 500 | 63,100 |
2024-03-29 | 200 | 131,400 | 0 | 70,100 | 200 | 61,300 |
2024-03-22 | 600 | 129,800 | 0 | 68,600 | 600 | 61,200 |
2024-03-15 | 900 | 130,100 | 0 | 64,400 | 900 | 65,700 |
2024-03-08 | 1,200 | 136,200 | 0 | 72,100 | 1,200 | 64,100 |
2024-03-01 | 2,200 | 127,100 | 0 | 70,300 | 2,200 | 56,800 |
2024-02-22 | 1,400 | 131,700 | 0 | 70,400 | 1,400 | 61,300 |
2024-02-16 | 1,100 | 137,200 | 0 | 68,500 | 1,100 | 68,700 |
2024-02-09 | 2,500 | 125,800 | 0 | 59,200 | 2,500 | 66,600 |
2024-02-02 | 2,600 | 123,000 | 0 | 59,800 | 2,600 | 63,200 |
2024-01-26 | 3,000 | 122,900 | 0 | 57,500 | 3,000 | 65,400 |
2024-01-19 | 2,600 | 143,700 | 0 | 54,800 | 2,600 | 88,900 |
2024-01-12 | 3,200 | 141,500 | 0 | 55,600 | 3,200 | 85,900 |
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 |
---|---|---|---|---|---|
S100TH6N | 350 | 2024-05-22 15:00 | トヨクモ株式会社 | 株式会社ナノバンク | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4058 | 1 | トヨクモ株式会社 | 2024-10-15 05:26:20 |
4058 | 2 | トヨクモ株式会社IRチャンネル - YouTube | 2024-06-18 06:50:32 |
4058 | 2 | IR - トヨクモ株式会社 | 2024-06-18 06:50:29 |
4058 | 2 | サステナビリティ - トヨクモ株式会社 | 2024-06-14 18:47:24 |
4058 | 2 | 株式情報 - トヨクモ株式会社 | 2024-06-14 11:18:14 |
4058 | 2 | 免責事項 - トヨクモ株式会社 | 2024-06-14 11:18:12 |
4058 | 2 | よくあるご質問 - トヨクモ株式会社 | 2024-06-14 11:18:11 |
4058 | 2 | IRカレンダー - トヨクモ株式会社 | 2024-06-14 11:18:10 |
4058 | 2 | IRライブラリー - トヨクモ株式会社 | 2024-06-14 11:18:08 |
4058 | 2 | 月次報告 - トヨクモ株式会社 | 2024-06-14 11:18:07 |