| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 800 | 800 | 790 | 795 | 3,300 | -5 | 99% | 99% | 330% | ▼▼▼▼ | 105% | 110% | 111% | 98% | 102% |
| 20250311 | 780 | 825 | 779 | 821 | 8,500 | 26 | 103% | 105% | 258% | ▲ | 100% | 106% | 103% | 100% | 106% |
| 20250312 | 833 | 865 | 821 | 831 | 16,600 | 10 | 101% | 100% | 195% | ▲▲ | 99% | 106% | 103% | 100% | 107% |
| 20250313 | 833 | 839 | 824 | 828 | 5,400 | -3 | 100% | 99% | 33% | ▼ | 103% | 102% | 103% | 100% | 106% |
| 20250314 | 836 | 858 | 828 | 858 | 13,600 | 30 | 104% | 103% | 252% | ▲ | 101% | 101% | 99% | 100% | 110% |
| 20250317 | 850 | 873 | 842 | 858 | 25,800 | 0 | 100% | 101% | 190% | -- | 97% | 95% | 93% | 100% | 109% |
| 20250318 | 907 | 914 | 855 | 882 | 116,600 | 24 | 103% | 97% | 452% | ▲ | 98% | 100% | 95% | 100% | 112% |
| 20250319 | 867 | 881 | 838 | 851 | 27,400 | -31 | 96% | 98% | 23% | ▼ | 100% | 102% | 95% | 96% | 108% |
| 20250321 | 844 | 856 | 838 | 848 | 11,000 | -3 | 100% | 100% | 40% | ▼▼ | 101% | 100% | 94% | 96% | 107% |
| 20250324 | 848 | 862 | 848 | 856 | 9,400 | 8 | 101% | 101% | 85% | ▲ | 99% | 99% | 92% | 97% | 108% |
| 20250325 | 871 | 871 | 856 | 865 | 9,300 | 9 | 101% | 99% | 99% | ▲▲ | 100% | 100% | 94% | 98% | 109% |
| 20250326 | 863 | 870 | 860 | 865 | 6,800 | 0 | 100% | 100% | 73% | -- | 99% | 98% | 94% | 98% | 109% |
| 20250327 | 859 | 862 | 845 | 847 | 7,700 | -18 | 98% | 99% | 113% | ▼ | 100% | 100% | 96% | 96% | 107% |
| 20250328 | 842 | 847 | 840 | 844 | 3,700 | -3 | 100% | 100% | 48% | ▼▼ | 103% | 98% | 97% | 96% | 106% |
| 20250331 | 838 | 869 | 828 | 860 | 10,400 | 16 | 102% | 103% | 281% | ▲ | 97% | 92% | 95% | 98% | 108% |
| 20250401 | 860 | 869 | 835 | 837 | 9,300 | -23 | 97% | 97% | 89% | ▼ | 100% | 89% | 97% | 95% | 105% |
| 20250402 | 842 | 863 | 841 | 844 | 7,100 | 7 | 101% | 100% | 76% | ▲ | 98% | 88% | 97% | 96% | 106% |
| 20250403 | 840 | 840 | 820 | 820 | 2,900 | -24 | 97% | 98% | 41% | ▼ | 96% | 90% | 99% | 93% | 103% |
| 20250404 | 820 | 820 | 781 | 789 | 11,700 | -31 | 96% | 96% | 403% | ▼▼ | 99% | 103% | 108% | 89% | 100% |
| 20250408 | 756 | 774 | 738 | 747 | 9,500 | -42 | 95% | 99% | 81% | ▼▼▼ | 95% | 108% | 111% | 85% | 100% |
| 20250409 | 740 | 740 | 690 | 703 | 24,400 | -44 | 94% | 95% | 257% | ▼▼▼▼ | 100% | 108% | 111% | 80% | 100% |
| 20250410 | 740 | 750 | 729 | 740 | 3,700 | 37 | 105% | 100% | 15% | ▲ | 102% | 108% | 113% | 84% | 105% |
| 20250411 | 726 | 740 | 718 | 740 | 4,600 | 0 | 100% | 102% | 124% | -- | 105% | 106% | 110% | 84% | 105% |
| 20250414 | 745 | 784 | 745 | 780 | 6,600 | 40 | 105% | 105% | 143% | ▲ | 98% | 98% | 101% | 88% | 111% |
| 20250415 | 815 | 815 | 794 | 800 | 9,900 | 20 | 103% | 98% | 150% | ▲▲ | 98% | 100% | 104% | 91% | 114% |
| 20250416 | 800 | 800 | 784 | 784 | 3,600 | -16 | 98% | 98% | 36% | ▼ | 99% | 102% | 105% | 89% | 112% |
| 20250417 | 790 | 790 | 781 | 785 | 1,800 | 1 | 100% | 99% | 50% | ▲ | 101% | 103% | 106% | 91% | 112% |
| 20250418 | 784 | 795 | 784 | 793 | 3,200 | 8 | 101% | 101% | 178% | ▲▲ | 100% | 101% | 107% | 92% | 113% |
| 20250421 | 799 | 799 | 792 | 798 | 1,100 | 5 | 101% | 100% | 34% | ▲▲▲ | 101% | 104% | 109% | 92% | 114% |
| 20250422 | 783 | 798 | 783 | 790 | 700 | -8 | 99% | 101% | 64% | ▼ | 100% | 101% | 106% | 91% | 112% |
| 20250423 | 807 | 810 | 798 | 808 | 3,500 | 18 | 102% | 100% | 500% | ▲ | 100% | 101% | 106% | 93% | 115% |
| 20250424 | 808 | 809 | 803 | 809 | 1,200 | 1 | 100% | 100% | 34% | ▲▲ | 100% | 100% | 106% | 94% | 115% |
| 20250425 | 810 | 810 | 800 | 810 | 4,900 | 1 | 100% | 100% | 408% | ▲▲▲ | 100% | 101% | 106% | 94% | 115% |
| 20250428 | 811 | 830 | 811 | 815 | 4,500 | 5 | 101% | 100% | 92% | ▲▲▲▲ | 99% | 100% | 104% | 95% | 116% |
| 20250430 | 822 | 822 | 813 | 813 | 1,700 | -2 | 100% | 99% | 38% | ▼ | 99% | 101% | 106% | 96% | 116% |
| 20250501 | 815 | 824 | 800 | 805 | 10,100 | -8 | 99% | 99% | 594% | ▼▼ | 99% | 100% | 105% | 95% | 115% |
| 20250502 | 819 | 819 | 809 | 811 | 1,800 | 6 | 101% | 99% | 18% | ▲ | 100% | 100% | 105% | 99% | 115% |
| 20250507 | 818 | 820 | 812 | 818 | 4,900 | 7 | 101% | 100% | 272% | ▲▲ | 100% | 100% | 106% | 100% | 116% |
| 20250508 | 818 | 823 | 818 | 820 | 2,900 | 2 | 100% | 100% | 59% | ▲▲▲ | 100% | 100% | 107% | 100% | 117% |
| 20250509 | 820 | 821 | 813 | 817 | 3,700 | -3 | 100% | 100% | 128% | ▼ | 100% | 101% | 107% | 100% | 116% |
| 20250512 | 817 | 817 | 801 | 817 | 8,200 | 0 | 100% | 100% | 222% | -- | 99% | 101% | 106% | 100% | 110% |
| 20250513 | 824 | 824 | 816 | 819 | 3,100 | 2 | 100% | 99% | 38% | ▲ | 99% | 105% | 107% | 100% | 111% |
| 20250514 | 819 | 827 | 801 | 810 | 13,500 | -9 | 99% | 99% | 435% | ▼ | 100% | 104% | 106% | 99% | 104% |
| 20250515 | 825 | 825 | 811 | 824 | 3,700 | 14 | 102% | 100% | 27% | ▲ | 102% | 106% | 108% | 100% | 105% |
| 20250516 | 812 | 828 | 812 | 828 | 3,700 | 4 | 100% | 102% | 100% | ▲▲ | 101% | 104% | 106% | 100% | 106% |
| 20250519 | 828 | 833 | 818 | 833 | 4,200 | 5 | 101% | 101% | 114% | ▲▲▲ | 103% | 103% | 105% | 100% | 106% |
| 20250520 | 834 | 857 | 831 | 857 | 4,900 | 24 | 103% | 103% | 117% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 108% |
| 20250521 | 865 | 865 | 855 | 857 | 6,000 | 0 | 100% | 99% | 122% | -- | 100% | 101% | 104% | 100% | 108% |
| 20250522 | 842 | 847 | 830 | 845 | 4,900 | -12 | 99% | 100% | 82% | ▼ | 101% | 101% | 101% | 99% | 107% |
| 20250523 | 848 | 859 | 847 | 857 | 1,300 | 12 | 101% | 101% | 27% | ▲ | 98% | 100% | 0% | 100% | 106% |
| 20250526 | 861 | 861 | 837 | 845 | 4,500 | -12 | 99% | 98% | 346% | ▼ | 99% | 101% | 0% | 99% | 105% |
| 20250527 | 854 | 859 | 849 | 849 | 4,100 | 4 | 100% | 99% | 91% | ▲ | 101% | 102% | 0% | 99% | 105% |
| 20250528 | 845 | 859 | 840 | 850 | 4,700 | 1 | 100% | 101% | 115% | ▲▲ | 100% | 101% | 0% | 99% | 106% |
| 20250529 | 857 | 857 | 842 | 854 | 1,000 | 4 | 100% | 100% | 21% | ▲▲▲ | 102% | 103% | 0% | 100% | 106% |
| 20250530 | 846 | 861 | 842 | 861 | 800 | 7 | 101% | 102% | 80% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250602 | 861 | 865 | 851 | 862 | 4,800 | 1 | 100% | 100% | 600% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20250603 | 864 | 865 | 853 | 856 | 900 | -6 | 99% | 99% | 19% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20250604 | 856 | 874 | 855 | 868 | 6,000 | 12 | 101% | 101% | 667% | ▲ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 868 | 874 | 860 | 874 | 4,500 | 6 | 101% | 101% | 75% | ▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20250606 | 874 | 874 | 854 | 854 | 4,200 | -20 | 98% | 98% | 93% | ▼ | % | % | % | 98% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 187,200 | 0 | 158,100 | 0 | 29,100 |
| 2025-05-23 | 0 | 188,100 | 0 | 158,600 | 0 | 29,500 |
| 2025-05-16 | 0 | 190,100 | 0 | 157,300 | 0 | 32,800 |
| 2025-05-09 | 0 | 191,000 | 0 | 158,000 | 0 | 33,000 |
| 2025-05-02 | 0 | 194,800 | 0 | 162,700 | 0 | 32,100 |
| 2025-04-25 | 0 | 188,700 | 0 | 154,100 | 0 | 34,600 |
| 2025-04-18 | 0 | 193,600 | 0 | 154,900 | 0 | 38,700 |
| 2025-04-11 | 0 | 191,100 | 0 | 150,400 | 0 | 40,700 |
| 2025-04-04 | 0 | 196,800 | 0 | 154,400 | 0 | 42,400 |
| 2025-03-28 | 0 | 197,100 | 0 | 157,200 | 0 | 39,900 |
| 2025-03-21 | 0 | 190,500 | 0 | 150,200 | 0 | 40,300 |
| 2025-03-14 | 0 | 174,600 | 0 | 135,600 | 0 | 39,000 |
| 2025-03-07 | 0 | 162,100 | 0 | 132,900 | 0 | 29,200 |
| 2025-02-28 | 0 | 162,200 | 0 | 133,000 | 0 | 29,200 |
| 2025-02-21 | 0 | 160,000 | 0 | 130,000 | 0 | 30,000 |
| 2025-02-14 | 0 | 159,500 | 0 | 128,700 | 0 | 30,800 |
| 2025-02-07 | 0 | 168,000 | 0 | 130,400 | 0 | 37,600 |
| 2025-01-31 | 0 | 168,600 | 0 | 130,000 | 0 | 38,600 |
| 2025-01-24 | 0 | 169,800 | 0 | 132,700 | 0 | 37,100 |
| 2025-01-17 | 0 | 172,600 | 0 | 134,200 | 0 | 38,400 |
| 2025-01-10 | 0 | 179,300 | 0 | 133,800 | 0 | 45,500 |
| 2024-12-27 | 0 | 185,300 | 0 | 131,200 | 0 | 54,100 |
| 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 | 2025-06-06 18:25:41 |
| 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 |