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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 730 | 730 | 706 | 714 | 11,300 | -16 | 98% | 98% | 471% | ▼ | 100% | 103% | 105% | 84% | 102% |
20241008 | 710 | 713 | 707 | 712 | 6,500 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 102% | 103% | 85% | 101% |
20241009 | 717 | 739 | 709 | 719 | 12,300 | 7 | 101% | 100% | 189% | ▲ | 99% | 102% | 101% | 97% | 102% |
20241010 | 719 | 719 | 704 | 710 | 10,600 | -9 | 99% | 99% | 86% | ▼ | 102% | 111% | 102% | 97% | 101% |
20241011 | 714 | 755 | 712 | 728 | 22,900 | 18 | 103% | 102% | 216% | ▲ | 98% | 108% | 99% | 99% | 104% |
20241015 | 737 | 738 | 718 | 719 | 24,600 | -9 | 99% | 98% | 107% | ▼ | 102% | 108% | 102% | 98% | 102% |
20241016 | 713 | 740 | 713 | 728 | 9,600 | 9 | 101% | 102% | 39% | ▲ | 101% | 106% | 100% | 99% | 104% |
20241017 | 727 | 735 | 716 | 735 | 3,800 | 7 | 101% | 101% | 40% | ▲▲ | 94% | 88% | 86% | 100% | 105% |
20241018 | 849 | 865 | 775 | 794 | 230,900 | 59 | 108% | 94% | 6076% | ▲▲▲ | 96% | 93% | 92% | 100% | 113% |
20241021 | 796 | 809 | 766 | 766 | 41,600 | -28 | 96% | 96% | 18% | ▼ | 100% | 93% | 95% | 96% | 109% |
20241022 | 768 | 781 | 768 | 771 | 14,200 | 5 | 101% | 100% | 34% | ▲ | 97% | 94% | 95% | 97% | 109% |
20241023 | 768 | 769 | 746 | 747 | 12,800 | -24 | 97% | 97% | 90% | ▼ | 99% | 98% | 98% | 94% | 105% |
20241024 | 747 | 748 | 735 | 741 | 11,800 | -6 | 99% | 99% | 92% | ▼▼ | 96% | 99% | 99% | 93% | 104% |
20241025 | 736 | 739 | 700 | 704 | 40,500 | -37 | 95% | 96% | 343% | ▼▼▼ | 101% | 102% | 104% | 89% | 100% |
20241028 | 705 | 721 | 705 | 715 | 9,700 | 11 | 102% | 101% | 24% | ▲ | 101% | 101% | 102% | 90% | 102% |
20241029 | 715 | 730 | 714 | 724 | 9,200 | 9 | 101% | 101% | 95% | ▲▲ | 100% | 99% | 101% | 91% | 103% |
20241030 | 726 | 735 | 725 | 729 | 7,000 | 5 | 101% | 100% | 76% | ▲▲▲ | 99% | 99% | 100% | 92% | 104% |
20241031 | 729 | 731 | 713 | 722 | 11,200 | -7 | 99% | 99% | 160% | ▼ | 100% | 100% | 101% | 91% | 103% |
20241101 | 723 | 733 | 719 | 722 | 9,400 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 101% | 91% | 103% |
20241105 | 723 | 723 | 712 | 721 | 4,900 | -1 | 100% | 100% | 52% | ▼ | 100% | 100% | 101% | 91% | 102% |
20241106 | 722 | 727 | 710 | 720 | 15,300 | -1 | 100% | 100% | 312% | ▼▼ | 100% | 101% | 101% | 91% | 102% |
20241107 | 725 | 725 | 712 | 723 | 4,400 | 3 | 100% | 100% | 29% | ▲ | 98% | 100% | 100% | 91% | 103% |
20241108 | 729 | 729 | 715 | 718 | 5,500 | -5 | 99% | 98% | 125% | ▼ | 100% | 101% | 101% | 90% | 102% |
20241111 | 723 | 723 | 718 | 722 | 4,000 | 4 | 101% | 100% | 73% | ▲ | 100% | 100% | 102% | 91% | 103% |
20241112 | 722 | 724 | 719 | 722 | 5,200 | 0 | 100% | 100% | 130% | -- | 101% | 101% | 103% | 91% | 103% |
20241113 | 720 | 743 | 712 | 730 | 10,000 | 8 | 101% | 101% | 192% | ▲ | 99% | 98% | 104% | 92% | 104% |
20241114 | 739 | 739 | 726 | 730 | 5,100 | 0 | 100% | 99% | 51% | -- | 98% | 99% | 104% | 92% | 104% |
20241115 | 740 | 740 | 723 | 723 | 8,800 | -7 | 99% | 98% | 173% | ▼ | 100% | 101% | 107% | 91% | 103% |
20241118 | 725 | 727 | 717 | 724 | 4,500 | 1 | 100% | 100% | 51% | ▲ | 99% | 100% | 108% | 94% | 103% |
20241119 | 724 | 725 | 719 | 720 | 7,300 | -4 | 99% | 99% | 162% | ▼ | 99% | 99% | 107% | 93% | 102% |
20241120 | 731 | 731 | 722 | 722 | 1,000 | 2 | 100% | 99% | 14% | ▲ | 101% | 101% | 108% | 97% | 103% |
20241121 | 722 | 730 | 722 | 730 | 3,600 | 8 | 101% | 101% | 360% | ▲▲ | 99% | 100% | 107% | 99% | 104% |
20241122 | 730 | 734 | 726 | 726 | 5,800 | -4 | 99% | 99% | 161% | ▼ | 100% | 101% | 107% | 99% | 103% |
20241125 | 726 | 737 | 723 | 725 | 6,000 | -1 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 107% | 99% | 101% |
20241126 | 726 | 734 | 726 | 727 | 1,200 | 2 | 100% | 100% | 20% | ▲ | 100% | 101% | 107% | 100% | 101% |
20241127 | 725 | 727 | 722 | 727 | 4,800 | 0 | 100% | 100% | 400% | -- | 100% | 100% | 107% | 100% | 101% |
20241128 | 727 | 734 | 721 | 730 | 8,700 | 3 | 100% | 100% | 181% | ▲ | 100% | 100% | 107% | 100% | 102% |
20241129 | 726 | 729 | 725 | 725 | 1,900 | -5 | 99% | 100% | 22% | ▼ | 101% | 101% | 110% | 99% | 101% |
20241202 | 725 | 735 | 725 | 729 | 10,100 | 4 | 101% | 101% | 532% | ▲ | 99% | 100% | 109% | 100% | 102% |
20241203 | 732 | 733 | 725 | 727 | 14,700 | -2 | 100% | 99% | 146% | ▼ | 100% | 103% | 110% | 100% | 101% |
20241204 | 723 | 725 | 723 | 725 | 3,800 | -2 | 100% | 100% | 26% | ▼▼ | 100% | 106% | 110% | 99% | 101% |
20241205 | 727 | 732 | 724 | 727 | 11,000 | 2 | 100% | 100% | 289% | ▲ | 101% | 107% | 110% | 100% | 101% |
20241206 | 723 | 732 | 723 | 729 | 6,400 | 2 | 100% | 101% | 58% | ▲▲ | 100% | 106% | 108% | 100% | 101% |
20241209 | 738 | 738 | 732 | 735 | 2,800 | 6 | 101% | 100% | 44% | ▲▲▲ | 100% | 105% | 108% | 100% | 102% |
20241210 | 742 | 752 | 739 | 742 | 11,600 | 7 | 101% | 100% | 414% | ▲▲▲▲ | 104% | 103% | 108% | 100% | 103% |
20241211 | 742 | 777 | 742 | 772 | 18,600 | 30 | 104% | 104% | 160% | ▲▲▲▲▲ | 99% | 99% | 103% | 100% | 107% |
20241212 | 775 | 777 | 753 | 769 | 16,400 | -3 | 100% | 99% | 88% | ▼ | 102% | 101% | 105% | 100% | 107% |
20241213 | 761 | 784 | 761 | 779 | 19,500 | 10 | 101% | 102% | 119% | ▲ | 99% | 98% | 102% | 100% | 108% |
20241216 | 773 | 773 | 754 | 766 | 16,200 | -13 | 98% | 99% | 83% | ▼ | 100% | 99% | 0% | 98% | 106% |
20241217 | 766 | 775 | 766 | 766 | 10,700 | 0 | 100% | 100% | 66% | -- | 100% | 100% | 0% | 98% | 106% |
20241218 | 766 | 775 | 766 | 766 | 24,500 | 0 | 100% | 100% | 229% | -- | 99% | 100% | 0% | 98% | 106% |
20241219 | 766 | 767 | 761 | 761 | 7,200 | -5 | 99% | 99% | 29% | ▼ | 99% | 99% | 0% | 98% | 105% |
20241220 | 768 | 768 | 761 | 761 | 3,900 | 0 | 100% | 99% | 54% | -- | 99% | 105% | 0% | 98% | 105% |
20241223 | 758 | 760 | 754 | 754 | 16,000 | -7 | 99% | 99% | 410% | ▼ | 101% | 106% | 0% | 97% | 104% |
20241224 | 754 | 764 | 754 | 764 | 14,000 | 10 | 101% | 101% | 88% | ▲ | 100% | 104% | 0% | 98% | 105% |
20241225 | 762 | 764 | 758 | 759 | 10,400 | -5 | 99% | 100% | 74% | ▼ | 100% | 0% | 0% | 97% | 105% |
20241226 | 759 | 763 | 759 | 761 | 6,900 | 2 | 100% | 100% | 66% | ▲ | 105% | 0% | 0% | 98% | 105% |
20241227 | 761 | 824 | 761 | 798 | 44,600 | 37 | 105% | 105% | 646% | ▲▲ | 99% | 0% | 0% | 100% | 110% |
20241230 | 798 | 800 | 789 | 790 | 6,200 | -8 | 99% | 99% | 14% | ▼ | % | % | % | 99% | 109% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 0 | 183,300 | 0 | 127,900 | 0 | 55,400 |
2024-12-13 | 0 | 180,700 | 0 | 120,500 | 0 | 60,200 |
2024-12-06 | 0 | 192,400 | 0 | 120,800 | 0 | 71,600 |
2024-11-29 | 0 | 190,200 | 0 | 113,300 | 0 | 76,900 |
2024-11-22 | 0 | 193,600 | 0 | 114,600 | 0 | 79,000 |
2024-11-15 | 0 | 194,200 | 0 | 114,300 | 0 | 79,900 |
2024-11-08 | 0 | 193,600 | 0 | 115,600 | 0 | 78,000 |
2024-11-01 | 0 | 194,000 | 0 | 115,700 | 0 | 78,300 |
2024-10-25 | 0 | 193,300 | 0 | 112,000 | 0 | 81,300 |
2024-10-18 | 500 | 193,800 | 500 | 108,600 | 0 | 85,200 |
2024-10-11 | 0 | 178,700 | 0 | 104,200 | 0 | 74,500 |
2024-10-04 | 0 | 171,500 | 0 | 98,400 | 0 | 73,100 |
2024-09-27 | 0 | 186,500 | 0 | 100,800 | 0 | 85,700 |
2024-09-20 | 0 | 199,300 | 0 | 108,400 | 0 | 90,900 |
2024-09-13 | 0 | 215,800 | 0 | 147,300 | 0 | 68,500 |
2024-09-06 | 0 | 208,200 | 0 | 157,600 | 0 | 50,600 |
2024-08-30 | 0 | 214,300 | 0 | 162,300 | 0 | 52,000 |
2024-08-23 | 0 | 216,400 | 0 | 161,700 | 0 | 54,700 |
2024-08-16 | 0 | 218,400 | 0 | 160,900 | 0 | 57,500 |
2024-08-09 | 0 | 240,200 | 0 | 171,100 | 0 | 69,100 |
2024-08-02 | 0 | 294,900 | 0 | 214,900 | 0 | 80,000 |
2024-07-26 | 0 | 280,500 | 0 | 203,700 | 0 | 76,800 |
2024-07-19 | 0 | 282,000 | 0 | 208,200 | 0 | 73,800 |
2024-07-12 | 0 | 278,400 | 0 | 201,400 | 0 | 77,000 |
2024-07-05 | 0 | 294,100 | 0 | 212,000 | 0 | 82,100 |
2024-06-28 | 0 | 291,000 | 0 | 207,100 | 0 | 83,900 |
2024-06-21 | 0 | 295,400 | 0 | 208,400 | 0 | 87,000 |
2024-06-14 | 0 | 306,400 | 0 | 216,700 | 0 | 89,700 |
2024-06-07 | 0 | 305,100 | 0 | 219,100 | 0 | 86,000 |
2024-05-31 | 0 | 302,000 | 0 | 201,600 | 0 | 100,400 |
2024-05-24 | 0 | 306,000 | 0 | 202,700 | 0 | 103,300 |
2024-05-17 | 0 | 307,800 | 0 | 196,400 | 0 | 111,400 |
2024-05-10 | 0 | 304,300 | 0 | 193,000 | 0 | 111,300 |
2024-05-02 | 0 | 303,500 | 0 | 192,300 | 0 | 111,200 |
2024-04-26 | 0 | 318,800 | 0 | 205,700 | 0 | 113,100 |
2024-04-19 | 0 | 313,700 | 0 | 196,500 | 0 | 117,200 |
2024-04-12 | 0 | 308,100 | 0 | 188,600 | 0 | 119,500 |
2024-04-05 | 0 | 301,300 | 0 | 183,400 | 0 | 117,900 |
2024-03-29 | 0 | 303,100 | 0 | 184,000 | 0 | 119,100 |
2024-03-22 | 0 | 304,800 | 0 | 176,300 | 0 | 128,500 |
2024-03-15 | 1,500 | 301,100 | 1,500 | 153,600 | 0 | 147,500 |
2024-03-08 | 0 | 260,300 | 0 | 137,700 | 0 | 122,600 |
2024-03-01 | 0 | 275,100 | 0 | 159,200 | 0 | 115,900 |
2024-02-22 | 0 | 255,700 | 0 | 141,400 | 0 | 114,300 |
2024-02-16 | 0 | 241,800 | 0 | 137,400 | 0 | 104,400 |
2024-02-09 | 0 | 246,300 | 0 | 138,800 | 0 | 107,500 |
2024-02-02 | 0 | 242,400 | 0 | 123,200 | 0 | 119,200 |
2024-01-26 | 0 | 250,300 | 0 | 116,100 | 0 | 134,200 |
2024-01-19 | 1,300 | 303,600 | 1,300 | 146,200 | 0 | 157,400 |
2024-01-12 | 500 | 192,500 | 500 | 132,700 | 0 | 59,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 16,200 | 0.38% | ▼ | -10,000 | 1,305 | 1,338 | 1,230 | 1,278 | 221,700 |
2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 26,200 | 0.61% | ▲ | 5,000 | 1,492 | 1,492 | 1,400 | 1,411 | 50,200 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 21,200 | 0.50% | ▲ | 1,463 | 1,509 | 1,422 | 1,492 | 65,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4174 | 1 | 株式会社アピリッツ|ECサイト構築・Webシステム開発 | 2025-01-05 05:22:58 |
4174 | 2 | 櫻坂46・日向坂46 応援【公式】音楽アプリ『UNI’S ON AIR(ユニゾンエアー)』サービス移管のお知らせ | 2024-06-15 12:39:38 |
4174 | 2 | ⬢ Appirits spirits | アピリッツ情報発信ブログ | 2024-06-15 12:39:36 |
4174 | 3 | アピリッツ、スマートフォン向けゲームアプリ『カクリヨ・トーキョー』リリース延期のお知らせ | 2024-07-23 22:29:26 |
4174 | 3 | 「新テニスの王子様 Rising Beat」運営移管のお知らせ | 2024-06-18 06:53:14 |
4174 | 3 | 『アルカ・ラスト 終わる世界と歌姫の果実』サービス移管のお知らせ | 2024-06-15 12:39:39 |
4174 | 3 | アピリッツの『ゴエティアクロス』サービス開始4周年のお知らせ | 2024-06-15 12:39:37 |