| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250213 | 1,387 | 1,400 | 1,360 | 1,360 | 5,000 | -24 | 98% | 98% | 89% | ▼ | 102% | 101% | 113% | 98% | 103% |
| 20250214 | 1,353 | 1,397 | 1,353 | 1,379 | 5,200 | 19 | 101% | 102% | 104% | ▲ | 99% | 97% | 109% | 100% | 105% |
| 20250217 | 1,397 | 1,398 | 1,379 | 1,389 | 3,400 | 10 | 101% | 99% | 65% | ▲▲ | 100% | 99% | 110% | 100% | 105% |
| 20250218 | 1,393 | 1,398 | 1,379 | 1,398 | 1,800 | 9 | 101% | 100% | 53% | ▲▲▲ | 99% | 100% | 111% | 100% | 106% |
| 20250219 | 1,379 | 1,399 | 1,358 | 1,361 | 7,800 | -37 | 97% | 99% | 433% | ▼ | 99% | 102% | 112% | 97% | 103% |
| 20250220 | 1,365 | 1,379 | 1,355 | 1,356 | 900 | -5 | 100% | 99% | 12% | ▼▼ | 100% | 109% | 113% | 97% | 103% |
| 20250225 | 1,354 | 1,369 | 1,345 | 1,351 | 3,700 | -5 | 100% | 100% | 411% | ▼▼▼ | 103% | 110% | 113% | 97% | 102% |
| 20250226 | 1,351 | 1,394 | 1,351 | 1,385 | 7,500 | 34 | 103% | 103% | 203% | ▲ | 100% | 106% | 112% | 99% | 105% |
| 20250227 | 1,361 | 1,373 | 1,352 | 1,365 | 3,900 | -20 | 99% | 100% | 52% | ▼ | 102% | 107% | 111% | 98% | 103% |
| 20250228 | 1,369 | 1,395 | 1,364 | 1,390 | 5,200 | 25 | 102% | 102% | 133% | ▲ | 107% | 105% | 109% | 99% | 105% |
| 20250303 | 1,390 | 1,483 | 1,385 | 1,481 | 8,600 | 91 | 107% | 107% | 165% | ▲▲ | 97% | 99% | 103% | 100% | 112% |
| 20250304 | 1,467 | 1,468 | 1,410 | 1,427 | 4,900 | -54 | 96% | 97% | 57% | ▼ | 99% | 100% | 104% | 96% | 108% |
| 20250305 | 1,457 | 1,457 | 1,411 | 1,436 | 1,100 | 9 | 101% | 99% | 22% | ▲ | 102% | 102% | 105% | 97% | 109% |
| 20250306 | 1,440 | 1,466 | 1,436 | 1,465 | 3,200 | 29 | 102% | 102% | 291% | ▲▲ | 97% | 100% | 103% | 99% | 111% |
| 20250307 | 1,465 | 1,480 | 1,420 | 1,426 | 5,400 | -39 | 97% | 97% | 169% | ▼ | 100% | 105% | 104% | 96% | 108% |
| 20250310 | 1,449 | 1,451 | 1,425 | 1,450 | 2,000 | 24 | 102% | 100% | 37% | ▲ | 100% | 105% | 104% | 98% | 108% |
| 20250311 | 1,450 | 1,450 | 1,428 | 1,447 | 1,600 | -3 | 100% | 100% | 80% | ▼ | 101% | 95% | 104% | 98% | 108% |
| 20250312 | 1,449 | 1,480 | 1,448 | 1,468 | 2,400 | 21 | 101% | 101% | 150% | ▲ | 98% | 94% | 101% | 99% | 110% |
| 20250313 | 1,494 | 1,510 | 1,463 | 1,465 | 7,700 | -3 | 100% | 98% | 321% | ▼ | 104% | 96% | 103% | 99% | 108% |
| 20250314 | 1,465 | 1,526 | 1,465 | 1,526 | 11,400 | 61 | 104% | 104% | 148% | ▲ | 98% | 97% | 105% | 100% | 113% |
| 20250317 | 1,406 | 1,434 | 1,366 | 1,379 | 22,500 | -147 | 90% | 98% | 197% | ▼ | 100% | 103% | 107% | 90% | 102% |
| 20250318 | 1,380 | 1,398 | 1,357 | 1,379 | 5,500 | 0 | 100% | 100% | 24% | -- | 101% | 108% | 106% | 90% | 102% |
| 20250319 | 1,382 | 1,408 | 1,382 | 1,402 | 5,300 | 23 | 102% | 101% | 96% | ▲ | 98% | 107% | 108% | 92% | 104% |
| 20250321 | 1,389 | 1,391 | 1,363 | 1,363 | 11,500 | -39 | 97% | 98% | 217% | ▼ | 100% | 109% | 110% | 89% | 101% |
| 20250324 | 1,364 | 1,382 | 1,359 | 1,359 | 6,100 | -4 | 100% | 100% | 53% | ▼▼ | 104% | 111% | 110% | 89% | 101% |
| 20250325 | 1,362 | 1,415 | 1,355 | 1,415 | 18,700 | 56 | 104% | 104% | 307% | ▲ | 103% | 105% | 104% | 93% | 105% |
| 20250326 | 1,443 | 1,500 | 1,443 | 1,491 | 13,800 | 76 | 105% | 103% | 74% | ▲▲ | 98% | 98% | 101% | 98% | 110% |
| 20250327 | 1,499 | 1,500 | 1,456 | 1,465 | 5,600 | -26 | 98% | 98% | 41% | ▼ | 103% | 101% | 104% | 96% | 108% |
| 20250328 | 1,454 | 1,548 | 1,454 | 1,492 | 5,500 | 27 | 102% | 103% | 98% | ▲ | 102% | 98% | 102% | 98% | 110% |
| 20250331 | 1,482 | 1,516 | 1,461 | 1,510 | 4,700 | 18 | 101% | 102% | 85% | ▲▲ | 98% | 96% | 103% | 99% | 111% |
| 20250401 | 1,510 | 1,530 | 1,475 | 1,475 | 6,500 | -35 | 98% | 98% | 138% | ▼ | 100% | 98% | 105% | 97% | 109% |
| 20250402 | 1,474 | 1,475 | 1,474 | 1,475 | 200 | 0 | 100% | 100% | 3% | -- | 100% | 101% | 107% | 97% | 109% |
| 20250403 | 1,452 | 1,478 | 1,430 | 1,458 | 4,900 | -17 | 99% | 100% | 2450% | ▼ | 102% | 102% | 109% | 96% | 107% |
| 20250404 | 1,428 | 1,470 | 1,353 | 1,455 | 11,500 | -3 | 100% | 102% | 235% | ▼▼ | 102% | 102% | 109% | 95% | 107% |
| 20250408 | 1,425 | 1,495 | 1,423 | 1,450 | 10,100 | -5 | 100% | 102% | 88% | ▼▼▼ | 97% | 101% | 108% | 95% | 107% |
| 20250409 | 1,440 | 1,440 | 1,390 | 1,390 | 1,500 | -60 | 96% | 97% | 15% | ▼▼▼▼ | 101% | 101% | 108% | 91% | 102% |
| 20250410 | 1,445 | 1,500 | 1,390 | 1,461 | 5,100 | 71 | 105% | 101% | 340% | ▲ | 101% | 101% | 107% | 96% | 108% |
| 20250411 | 1,450 | 1,490 | 1,450 | 1,460 | 9,900 | -1 | 100% | 101% | 194% | ▼ | 100% | 103% | 107% | 96% | 107% |
| 20250414 | 1,456 | 1,486 | 1,455 | 1,460 | 5,900 | 0 | 100% | 100% | 60% | -- | 99% | 103% | 107% | 96% | 107% |
| 20250415 | 1,460 | 1,478 | 1,450 | 1,451 | 4,100 | -9 | 99% | 99% | 69% | ▼ | 101% | 104% | 107% | 96% | 107% |
| 20250416 | 1,448 | 1,460 | 1,448 | 1,460 | 3,500 | 9 | 101% | 101% | 85% | ▲ | 102% | 104% | 108% | 97% | 107% |
| 20250417 | 1,443 | 1,465 | 1,443 | 1,465 | 1,500 | 5 | 100% | 102% | 43% | ▲▲ | 101% | 102% | 105% | 97% | 108% |
| 20250418 | 1,481 | 1,510 | 1,481 | 1,498 | 6,000 | 33 | 102% | 101% | 400% | ▲▲▲ | 102% | 102% | 106% | 99% | 110% |
| 20250421 | 1,472 | 1,500 | 1,472 | 1,500 | 1,200 | 2 | 100% | 102% | 20% | ▲▲▲▲ | 103% | 103% | 107% | 99% | 110% |
| 20250422 | 1,460 | 1,503 | 1,460 | 1,503 | 5,100 | 3 | 100% | 103% | 425% | ▲▲▲▲▲ | 100% | 103% | 103% | 100% | 108% |
| 20250423 | 1,505 | 1,510 | 1,471 | 1,503 | 5,200 | 0 | 100% | 100% | 102% | -- | 99% | 102% | 103% | 100% | 108% |
| 20250424 | 1,518 | 1,518 | 1,503 | 1,508 | 2,400 | 5 | 100% | 99% | 46% | ▲ | 99% | 103% | 0% | 100% | 108% |
| 20250425 | 1,512 | 1,519 | 1,498 | 1,500 | 1,300 | -8 | 99% | 99% | 54% | ▼ | 100% | 104% | 0% | 99% | 108% |
| 20250428 | 1,475 | 1,525 | 1,475 | 1,480 | 2,400 | -20 | 99% | 100% | 185% | ▼▼ | 103% | 102% | 0% | 98% | 106% |
| 20250430 | 1,506 | 1,549 | 1,476 | 1,549 | 2,800 | 69 | 105% | 103% | 117% | ▲ | 100% | 100% | 0% | 100% | 111% |
| 20250501 | 1,550 | 1,569 | 1,540 | 1,555 | 6,800 | 6 | 100% | 100% | 243% | ▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20250502 | 1,545 | 1,571 | 1,452 | 1,532 | 6,000 | -23 | 99% | 99% | 88% | ▼ | 101% | 103% | 0% | 99% | 110% |
| 20250507 | 1,515 | 1,549 | 1,503 | 1,536 | 1,900 | 4 | 100% | 101% | 32% | ▲ | 100% | 101% | 0% | 99% | 111% |
| 20250508 | 1,543 | 1,543 | 1,543 | 1,543 | 200 | 7 | 100% | 100% | 11% | ▲▲ | 99% | 0% | 0% | 99% | 111% |
| 20250509 | 1,539 | 1,539 | 1,517 | 1,526 | 900 | -17 | 99% | 99% | 450% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20250512 | 1,518 | 1,543 | 1,511 | 1,515 | 1,600 | -11 | 99% | 100% | 178% | ▼▼ | 102% | 0% | 0% | 97% | 104% |
| 20250513 | 1,520 | 1,570 | 1,516 | 1,556 | 6,100 | 41 | 103% | 102% | 381% | ▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0 | 157,500 | 0 | 129,000 | 0 | 28,500 |
| 2025-05-02 | 0 | 157,400 | 0 | 128,600 | 0 | 28,800 |
| 2025-04-25 | 0 | 155,400 | 0 | 127,600 | 0 | 27,800 |
| 2025-04-18 | 0 | 167,300 | 0 | 138,000 | 0 | 29,300 |
| 2025-04-11 | 0 | 164,600 | 0 | 133,100 | 0 | 31,500 |
| 2025-04-04 | 0 | 167,100 | 0 | 133,800 | 0 | 33,300 |
| 2025-03-28 | 0 | 165,100 | 0 | 134,500 | 0 | 30,600 |
| 2025-03-21 | 0 | 171,800 | 0 | 138,600 | 0 | 33,200 |
| 2025-03-14 | 100 | 163,400 | 100 | 133,600 | 0 | 29,800 |
| 2025-03-07 | 0 | 163,300 | 0 | 132,600 | 0 | 30,700 |
| 2025-02-28 | 0 | 165,100 | 0 | 134,100 | 0 | 31,000 |
| 2025-02-21 | 0 | 169,100 | 0 | 134,900 | 0 | 34,200 |
| 2025-02-14 | 0 | 170,000 | 0 | 133,500 | 0 | 36,500 |
| 2025-02-07 | 0 | 168,500 | 0 | 131,300 | 0 | 37,200 |
| 2025-01-31 | 0 | 167,100 | 0 | 130,900 | 0 | 36,200 |
| 2025-01-24 | 0 | 166,800 | 0 | 131,400 | 0 | 35,400 |
| 2025-01-17 | 0 | 167,200 | 0 | 131,200 | 0 | 36,000 |
| 2025-01-10 | 0 | 170,400 | 0 | 132,800 | 0 | 37,600 |
| 2024-12-27 | 0 | 178,300 | 0 | 137,200 | 0 | 41,100 |
| 2024-12-20 | 0 | 184,900 | 0 | 135,700 | 0 | 49,200 |
| 2024-12-13 | 200 | 182,200 | 200 | 137,500 | 0 | 44,700 |
| 2024-12-06 | 0 | 182,800 | 0 | 138,900 | 0 | 43,900 |
| 2024-11-29 | 0 | 185,300 | 0 | 137,800 | 0 | 47,500 |
| 2024-11-22 | 0 | 181,700 | 0 | 141,500 | 0 | 40,200 |
| 2024-11-15 | 0 | 170,500 | 0 | 135,700 | 0 | 34,800 |
| 2024-11-08 | 0 | 171,600 | 0 | 135,300 | 0 | 36,300 |
| 2024-11-01 | 0 | 167,800 | 0 | 129,300 | 0 | 38,500 |
| 2024-10-25 | 0 | 170,400 | 0 | 129,100 | 0 | 41,300 |
| 2024-10-18 | 0 | 168,300 | 0 | 122,400 | 0 | 45,900 |
| 2024-10-11 | 0 | 174,200 | 0 | 123,000 | 0 | 51,200 |
| 2024-10-04 | 0 | 173,700 | 0 | 122,800 | 0 | 50,900 |
| 2024-09-27 | 0 | 176,600 | 0 | 122,900 | 0 | 53,700 |
| 2024-09-20 | 0 | 178,400 | 0 | 122,300 | 0 | 56,100 |
| 2024-09-13 | 0 | 183,600 | 0 | 123,100 | 0 | 60,500 |
| 2024-09-06 | 0 | 176,900 | 0 | 124,800 | 0 | 52,100 |
| 2024-08-30 | 0 | 179,000 | 0 | 125,000 | 0 | 54,000 |
| 2024-08-23 | 0 | 180,500 | 0 | 125,700 | 0 | 54,800 |
| 2024-08-16 | 0 | 183,600 | 0 | 125,300 | 0 | 58,300 |
| 2024-08-09 | 0 | 167,100 | 0 | 113,800 | 0 | 53,300 |
| 2024-08-02 | 0 | 271,500 | 0 | 219,200 | 0 | 52,300 |
| 2024-07-26 | 0 | 276,700 | 0 | 223,900 | 0 | 52,800 |
| 2024-07-19 | 0 | 281,400 | 0 | 225,100 | 0 | 56,300 |
| 2024-07-12 | 0 | 284,600 | 0 | 227,000 | 0 | 57,600 |
| 2024-07-05 | 0 | 289,700 | 0 | 226,100 | 0 | 63,600 |
| 2024-06-28 | 0 | 304,300 | 0 | 225,200 | 0 | 79,100 |
| 2024-06-21 | 0 | 262,800 | 0 | 196,200 | 0 | 66,600 |
| 2024-06-14 | 100 | 268,200 | 100 | 197,100 | 0 | 71,100 |
| 2024-06-07 | 0 | 245,500 | 0 | 183,200 | 0 | 62,300 |
| 2024-05-31 | 0 | 250,400 | 0 | 181,700 | 0 | 68,700 |
| 2024-05-24 | 0 | 264,200 | 0 | 191,400 | 0 | 72,800 |
| 2024-05-17 | 1,200 | 270,300 | 1,200 | 201,900 | 0 | 68,400 |
| 2024-05-10 | 0 | 194,600 | 0 | 165,700 | 0 | 28,900 |
| 2024-05-02 | 0 | 191,500 | 0 | 165,100 | 0 | 26,400 |
| 2024-04-26 | 0 | 190,400 | 0 | 165,600 | 0 | 24,800 |
| 2024-04-19 | 0 | 192,100 | 0 | 164,900 | 0 | 27,200 |
| 2024-04-12 | 0 | 195,800 | 0 | 164,900 | 0 | 30,900 |
| 2024-04-05 | 0 | 198,500 | 0 | 164,900 | 0 | 33,600 |
| 2024-03-29 | 0 | 197,300 | 0 | 164,900 | 0 | 32,400 |
| 2024-03-22 | 0 | 196,000 | 0 | 165,700 | 0 | 30,300 |
| 2024-03-15 | 0 | 198,100 | 0 | 165,900 | 0 | 32,200 |
| 2024-03-08 | 0 | 199,200 | 0 | 166,000 | 0 | 33,200 |
| 2024-03-01 | 0 | 200,800 | 0 | 167,000 | 0 | 33,800 |
| 2024-02-22 | 0 | 199,200 | 0 | 168,600 | 0 | 30,600 |
| 2024-02-16 | 0 | 203,000 | 0 | 168,300 | 0 | 34,700 |
| 2024-02-09 | 0 | 203,000 | 0 | 168,400 | 0 | 34,600 |
| 2024-02-02 | 0 | 204,300 | 0 | 168,300 | 0 | 36,000 |
| 2024-01-26 | 0 | 214,600 | 0 | 169,300 | 0 | 45,300 |
| 2024-01-19 | 0 | 215,500 | 0 | 171,300 | 0 | 44,200 |
| 2024-01-12 | 0 | 215,600 | 0 | 170,800 | 0 | 44,800 |
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 |
|---|---|---|---|
| 4175 | 1 | 株式会社coly(コリー) | 2025-05-14 07:25:40 |
| 4175 | 2 | よくあるご質問（FAQ） | 株式会社coly | 2024-06-14 12:22:06 |
| 4175 | 2 | 免責事項 | 株式会社coly | 2024-06-14 12:22:04 |
| 4175 | 2 | 電⼦公告 | 株式会社coly | 2024-06-14 12:22:03 |
| 4175 | 2 | 株式情報 | 株式会社coly | 2024-06-14 12:22:01 |
| 4175 | 2 | IRカレンダー | 株式会社coly | 2024-06-14 12:22:00 |
| 4175 | 2 | IRライブラリ | 株式会社coly | 2024-06-14 12:21:58 |
| 4175 | 2 | 業績・財務情報 | 株式会社coly | 2024-06-14 12:21:56 |
| 4175 | 2 | IRニュース | 株式会社coly | 2024-06-14 12:21:55 |
| 4175 | 2 | メッセージ | 株式会社coly | 2024-06-14 12:21:53 |