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 | 2,586 | 2,601 | 2,570 | 2,570 | 769,400 | 1 | 100% | 99% | 99% | ▲▲ | 101% | 100% | 98% | 97% | 102% |
20241118 | 2,554 | 2,582 | 2,548 | 2,573 | 881,100 | 3 | 100% | 101% | 115% | ▲▲▲ | 99% | 97% | 97% | 97% | 102% |
20241119 | 2,594 | 2,599 | 2,557 | 2,558 | 982,100 | -16 | 99% | 99% | 111% | ▼ | 99% | 98% | 98% | 97% | 102% |
20241120 | 2,560 | 2,585 | 2,517 | 2,528 | 1,522,700 | -30 | 99% | 99% | 155% | ▼▼ | 98% | 96% | 96% | 96% | 101% |
20241121 | 2,600 | 2,633 | 2,544 | 2,545 | 1,858,400 | 17 | 101% | 98% | 122% | ▲ | 99% | 99% | 99% | 97% | 101% |
20241122 | 2,538 | 2,547 | 2,511 | 2,523 | 1,201,400 | -22 | 99% | 99% | 65% | ▼ | 98% | 98% | 98% | 96% | 100% |
20241125 | 2,560 | 2,560 | 2,503 | 2,503 | 2,980,400 | -21 | 99% | 98% | 248% | ▼▼ | 99% | 100% | 100% | 95% | 100% |
20241126 | 2,484 | 2,512 | 2,455 | 2,470 | 1,231,900 | -33 | 99% | 99% | 41% | ▼▼▼ | 100% | 101% | 99% | 94% | 100% |
20241127 | 2,480 | 2,507 | 2,470 | 2,486 | 946,600 | 17 | 101% | 100% | 77% | ▲ | 101% | 101% | 99% | 95% | 101% |
20241128 | 2,479 | 2,509 | 2,466 | 2,504 | 1,351,600 | 18 | 101% | 101% | 143% | ▲▲ | 101% | 99% | 98% | 95% | 101% |
20241129 | 2,467 | 2,503 | 2,466 | 2,486 | 721,900 | -18 | 99% | 101% | 53% | ▼ | 99% | 98% | 96% | 95% | 101% |
20241202 | 2,496 | 2,500 | 2,461 | 2,479 | 924,800 | -8 | 100% | 99% | 128% | ▼▼ | 101% | 101% | 97% | 94% | 100% |
20241203 | 2,479 | 2,514 | 2,467 | 2,498 | 1,171,100 | 19 | 101% | 101% | 127% | ▲ | 99% | 102% | 97% | 95% | 101% |
20241204 | 2,461 | 2,487 | 2,431 | 2,445 | 1,169,400 | -53 | 98% | 99% | 100% | ▼ | 99% | 101% | 97% | 93% | 100% |
20241205 | 2,462 | 2,469 | 2,444 | 2,444 | 1,223,400 | -2 | 100% | 99% | 105% | ▼▼ | 100% | 101% | 98% | 93% | 100% |
20241206 | 2,446 | 2,467 | 2,426 | 2,458 | 1,115,300 | 15 | 101% | 100% | 91% | ▲ | 101% | 99% | 97% | 94% | 101% |
20241209 | 2,475 | 2,536 | 2,475 | 2,508 | 1,349,400 | 50 | 102% | 101% | 121% | ▲▲ | 98% | 95% | 94% | 96% | 103% |
20241210 | 2,532 | 2,532 | 2,464 | 2,483 | 970,200 | -25 | 99% | 98% | 72% | ▼ | 99% | 96% | 96% | 97% | 102% |
20241211 | 2,492 | 2,501 | 2,452 | 2,464 | 1,068,700 | -19 | 99% | 99% | 110% | ▼▼ | 100% | 97% | 97% | 96% | 101% |
20241212 | 2,466 | 2,473 | 2,453 | 2,457 | 1,205,900 | -8 | 100% | 100% | 113% | ▼▼▼ | 99% | 98% | 98% | 95% | 101% |
20241213 | 2,433 | 2,456 | 2,413 | 2,413 | 1,341,800 | -44 | 98% | 99% | 111% | ▼▼▼▼ | 99% | 99% | 99% | 94% | 100% |
20241216 | 2,410 | 2,427 | 2,373 | 2,385 | 1,091,400 | -28 | 99% | 99% | 81% | ▼▼▼▼▼ | 101% | 100% | 98% | 93% | 100% |
20241217 | 2,385 | 2,417 | 2,385 | 2,397 | 1,063,200 | 12 | 101% | 101% | 97% | ▲ | 100% | 100% | 97% | 94% | 101% |
20241218 | 2,393 | 2,403 | 2,373 | 2,382 | 704,000 | -15 | 99% | 100% | 66% | ▼ | 101% | 101% | 98% | 94% | 100% |
20241219 | 2,370 | 2,401 | 2,369 | 2,393 | 682,300 | 11 | 100% | 101% | 97% | ▲ | 99% | 100% | 97% | 95% | 100% |
20241220 | 2,398 | 2,405 | 2,374 | 2,376 | 969,300 | -17 | 99% | 99% | 142% | ▼ | 100% | 100% | 97% | 95% | 100% |
20241223 | 2,390 | 2,393 | 2,366 | 2,385 | 465,100 | 9 | 100% | 100% | 48% | ▲ | 100% | 100% | 97% | 95% | 100% |
20241224 | 2,395 | 2,397 | 2,380 | 2,386 | 345,200 | 2 | 100% | 100% | 74% | ▲▲ | 100% | 99% | 97% | 95% | 100% |
20241225 | 2,390 | 2,393 | 2,369 | 2,380 | 519,100 | -7 | 100% | 100% | 150% | ▼ | 101% | 98% | 98% | 95% | 100% |
20241226 | 2,370 | 2,389 | 2,370 | 2,389 | 825,600 | 9 | 100% | 101% | 159% | ▲ | 101% | 99% | 98% | 95% | 101% |
20241227 | 2,362 | 2,392 | 2,360 | 2,385 | 833,300 | -4 | 100% | 101% | 101% | ▼ | 100% | 97% | 98% | 95% | 100% |
20241230 | 2,385 | 2,396 | 2,371 | 2,376 | 679,900 | -9 | 100% | 100% | 82% | ▼▼ | 98% | 98% | 99% | 95% | 100% |
20250106 | 2,374 | 2,385 | 2,318 | 2,327 | 1,077,200 | -49 | 98% | 98% | 158% | ▼▼▼ | 100% | 100% | 101% | 93% | 100% |
20250107 | 2,334 | 2,343 | 2,326 | 2,332 | 718,400 | 5 | 100% | 100% | 67% | ▲ | 99% | 100% | 101% | 93% | 100% |
20250108 | 2,332 | 2,337 | 2,314 | 2,314 | 778,600 | -18 | 99% | 99% | 108% | ▼ | 101% | 101% | 102% | 92% | 100% |
20250109 | 2,307 | 2,330 | 2,297 | 2,320 | 877,200 | 6 | 100% | 101% | 113% | ▲ | 99% | 99% | 102% | 93% | 100% |
20250110 | 2,310 | 2,320 | 2,284 | 2,290 | 962,300 | -30 | 99% | 99% | 110% | ▼ | 101% | 100% | 102% | 92% | 100% |
20250114 | 2,304 | 2,342 | 2,292 | 2,330 | 1,243,900 | 40 | 102% | 101% | 129% | ▲ | 98% | 97% | 100% | 95% | 102% |
20250115 | 2,356 | 2,361 | 2,318 | 2,320 | 792,600 | -11 | 100% | 98% | 64% | ▼ | 98% | 99% | 101% | 94% | 101% |
20250116 | 2,322 | 2,323 | 2,283 | 2,283 | 813,900 | -37 | 98% | 98% | 103% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
20250117 | 2,283 | 2,296 | 2,275 | 2,285 | 656,100 | 3 | 100% | 100% | 81% | ▲ | 100% | 101% | 99% | 95% | 100% |
20250120 | 2,285 | 2,297 | 2,282 | 2,294 | 322,900 | 9 | 100% | 100% | 49% | ▲▲ | 99% | 101% | 98% | 96% | 101% |
20250121 | 2,299 | 2,302 | 2,276 | 2,284 | 345,800 | -10 | 100% | 99% | 107% | ▼ | 100% | 102% | 99% | 95% | 100% |
20250122 | 2,280 | 2,297 | 2,276 | 2,288 | 569,300 | 4 | 100% | 100% | 165% | ▲ | 101% | 102% | 99% | 96% | 100% |
20250123 | 2,274 | 2,295 | 2,258 | 2,292 | 696,400 | 5 | 100% | 101% | 122% | ▲▲ | 100% | 101% | 92% | 96% | 100% |
20250124 | 2,313 | 2,338 | 2,310 | 2,314 | 646,800 | 22 | 101% | 100% | 93% | ▲▲▲ | 99% | 100% | 89% | 97% | 101% |
20250127 | 2,344 | 2,353 | 2,319 | 2,324 | 633,300 | 10 | 100% | 99% | 98% | ▲▲▲▲ | 100% | 99% | 89% | 97% | 102% |
20250128 | 2,335 | 2,340 | 2,316 | 2,329 | 666,100 | 5 | 100% | 100% | 105% | ▲▲▲▲▲ | 100% | 96% | 0% | 97% | 102% |
20250129 | 2,329 | 2,336 | 2,316 | 2,328 | 540,600 | -1 | 100% | 100% | 81% | ▼ | 101% | 97% | 0% | 97% | 102% |
20250130 | 2,328 | 2,355 | 2,318 | 2,347 | 646,800 | 19 | 101% | 101% | 120% | ▲ | 99% | 97% | 0% | 98% | 103% |
20250131 | 2,335 | 2,337 | 2,300 | 2,320 | 1,019,200 | -27 | 99% | 99% | 158% | ▼ | 98% | 98% | 0% | 98% | 102% |
20250203 | 2,280 | 2,282 | 2,224 | 2,230 | 1,229,800 | -91 | 96% | 98% | 121% | ▼▼ | 98% | 93% | 0% | 95% | 100% |
20250204 | 2,277 | 2,281 | 2,231 | 2,241 | 692,400 | 11 | 100% | 98% | 56% | ▲ | 100% | 92% | 0% | 95% | 100% |
20250205 | 2,258 | 2,258 | 2,227 | 2,254 | 843,500 | 14 | 101% | 100% | 122% | ▲▲ | 99% | 91% | 0% | 96% | 101% |
20250206 | 2,270 | 2,278 | 2,223 | 2,240 | 908,800 | -14 | 99% | 99% | 108% | ▼ | 99% | 0% | 0% | 95% | 100% |
20250207 | 2,135 | 2,143 | 2,090 | 2,117 | 2,813,000 | -123 | 95% | 99% | 310% | ▼▼ | 99% | 0% | 0% | 90% | 100% |
20250210 | 2,099 | 2,110 | 2,063 | 2,079 | 2,093,500 | -39 | 98% | 99% | 74% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
20250212 | 2,076 | 2,080 | 2,045 | 2,070 | 1,706,400 | -9 | 100% | 100% | 82% | ▼▼▼▼ | % | % | % | 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 |
---|---|---|---|---|---|---|
2025-02-07 | 76,500 | 658,500 | 56,200 | 165,400 | 20,300 | 493,100 |
2025-01-31 | 59,900 | 593,800 | 51,300 | 132,900 | 8,600 | 460,900 |
2025-01-24 | 60,700 | 596,900 | 51,600 | 127,900 | 9,100 | 469,000 |
2025-01-17 | 24,500 | 597,600 | 15,300 | 131,200 | 9,200 | 466,400 |
2025-01-10 | 27,600 | 607,800 | 15,000 | 133,000 | 12,600 | 474,800 |
2024-12-27 | 20,800 | 534,900 | 14,300 | 118,400 | 6,500 | 416,500 |
2024-12-20 | 32,700 | 568,500 | 16,900 | 124,500 | 15,800 | 444,000 |
2024-12-13 | 26,200 | 598,200 | 14,900 | 129,800 | 11,300 | 468,400 |
2024-12-06 | 25,600 | 552,300 | 15,500 | 130,900 | 10,100 | 421,400 |
2024-11-29 | 23,600 | 562,500 | 17,400 | 122,500 | 6,200 | 440,000 |
2024-11-22 | 15,500 | 521,100 | 1,700 | 117,200 | 13,800 | 403,900 |
2024-11-15 | 10,000 | 531,100 | 1,600 | 119,100 | 8,400 | 412,000 |
2024-11-08 | 15,700 | 567,900 | 1,200 | 121,200 | 14,500 | 446,700 |
2024-11-01 | 14,000 | 723,200 | 2,600 | 165,200 | 11,400 | 558,000 |
2024-10-25 | 22,200 | 687,600 | 2,300 | 146,500 | 19,900 | 541,100 |
2024-10-18 | 14,800 | 709,900 | 2,900 | 141,300 | 11,900 | 568,600 |
2024-10-11 | 13,700 | 850,400 | 2,300 | 177,500 | 11,400 | 672,900 |
2024-10-04 | 18,200 | 1,218,400 | 2,500 | 249,500 | 15,700 | 968,900 |
2024-09-27 | 56,800 | 1,380,400 | 3,100 | 287,000 | 53,700 | 1,093,400 |
2024-09-20 | 36,900 | 57,700 | 6,000 | 18,500 | 30,900 | 39,200 |
2024-09-13 | 26,800 | 40,400 | 5,400 | 14,800 | 21,400 | 25,600 |
2024-09-06 | 29,100 | 34,400 | 5,100 | 14,900 | 24,000 | 19,500 |
2024-08-30 | 33,300 | 44,700 | 11,400 | 18,800 | 21,900 | 25,900 |
2024-08-23 | 37,500 | 60,300 | 13,000 | 17,200 | 24,500 | 43,100 |
2024-08-16 | 28,800 | 45,100 | 13,000 | 13,700 | 15,800 | 31,400 |
2024-08-09 | 32,300 | 47,500 | 13,100 | 13,800 | 19,200 | 33,700 |
2024-08-02 | 62,100 | 36,800 | 10,900 | 15,600 | 51,200 | 21,200 |
2024-07-26 | 68,100 | 48,600 | 5,600 | 19,900 | 62,500 | 28,700 |
2024-07-19 | 61,700 | 57,100 | 5,200 | 23,100 | 56,500 | 34,000 |
2024-07-12 | 67,800 | 64,500 | 5,100 | 23,300 | 62,700 | 41,200 |
2024-07-05 | 37,500 | 104,900 | 4,200 | 33,500 | 33,300 | 71,400 |
2024-06-28 | 19,600 | 105,100 | 3,900 | 30,800 | 15,700 | 74,300 |
2024-06-21 | 19,200 | 96,800 | 3,900 | 36,300 | 15,300 | 60,500 |
2024-06-14 | 21,100 | 119,300 | 3,800 | 38,600 | 17,300 | 80,700 |
2024-06-07 | 18,400 | 103,500 | 3,800 | 31,800 | 14,600 | 71,700 |
2024-05-31 | 21,200 | 148,100 | 3,900 | 35,900 | 17,300 | 112,200 |
2024-05-24 | 21,300 | 142,600 | 2,100 | 42,300 | 19,200 | 100,300 |
2024-05-17 | 12,700 | 130,900 | 1,700 | 43,900 | 11,000 | 87,000 |
2024-05-10 | 16,600 | 105,800 | 2,000 | 40,300 | 14,600 | 65,500 |
2024-05-02 | 19,900 | 108,000 | 1,900 | 39,100 | 18,000 | 68,900 |
2024-04-26 | 21,200 | 222,600 | 2,000 | 40,000 | 19,200 | 182,600 |
2024-04-19 | 31,900 | 245,900 | 1,900 | 40,100 | 30,000 | 205,800 |
2024-04-12 | 28,600 | 264,600 | 2,900 | 36,100 | 25,700 | 228,500 |
2024-04-05 | 66,900 | 249,300 | 2,800 | 36,600 | 64,100 | 212,700 |
2024-03-29 | 66,700 | 208,800 | 6,100 | 28,100 | 60,600 | 180,700 |
2024-03-22 | 110,600 | 103,100 | 8,300 | 35,100 | 102,300 | 68,000 |
2024-03-15 | 97,700 | 87,300 | 8,600 | 30,200 | 89,100 | 57,100 |
2024-03-08 | 124,200 | 112,000 | 11,000 | 41,300 | 113,200 | 70,700 |
2024-03-01 | 130,300 | 122,100 | 9,400 | 55,100 | 120,900 | 67,000 |
2024-02-22 | 133,500 | 135,000 | 9,500 | 57,600 | 124,000 | 77,400 |
2024-02-16 | 182,500 | 201,700 | 9,900 | 55,400 | 172,600 | 146,300 |
2024-02-09 | 214,500 | 337,300 | 10,400 | 67,800 | 204,100 | 269,500 |
2024-02-02 | 21,600 | 504,300 | 13,800 | 111,100 | 7,800 | 393,200 |
2024-01-26 | 18,400 | 358,500 | 12,700 | 99,400 | 5,700 | 259,100 |
2024-01-19 | 41,900 | 341,200 | 12,800 | 94,600 | 29,100 | 246,600 |
2024-01-12 | 45,800 | 258,500 | 12,600 | 79,300 | 33,200 | 179,200 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-21 | JPM Securities Japan Co Ltd. | 1,053,363 | 0.19% | ▼ | -1,777,201 | 2,634 | 2,648 | 2,620 | 2,639 | 858,100 |
2024-10-03 | JPM Securities Japan Co Ltd. | 2,830,564 | 0.52% | ▲ | 2,606 | 2,627 | 2,591 | 2,627 | 2,117,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4151 | 1 | 協和キリン株式会社 | 2025-02-13 10:24:49 |
4151 | 2 | 詳しく見る | 2024-06-21 22:47:36 |
4151 | 2 | 患者アドボカシー | 2024-06-21 22:47:35 |
4151 | 2 | Stories|協和キリン | 2024-06-15 12:39:33 |
4151 | 3 | カルシウム受容体作動薬 レグパラ®錠の自主回収(クラスⅡ)に関するお知らせ | 2024-11-20 15:33:02 |
4151 | 3 | お知らせ|協和キリン | 2024-06-15 12:39:34 |