| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,161 | 1,179 | 1,156 | 1,179 | 1,300 | 39 | 103% | 102% | 325% | ▲▲▲▲▲▲ | 99% | 95% | 96% | 100% | 110% |
| 20240925 | 1,199 | 1,199 | 1,155 | 1,192 | 5,000 | 13 | 101% | 99% | 385% | ▲▲▲▲▲▲▲ | 99% | 95% | 97% | 100% | 111% |
| 20240926 | 1,192 | 1,192 | 1,162 | 1,182 | 2,100 | -10 | 99% | 99% | 42% | ▼ | 100% | 96% | 98% | 99% | 110% |
| 20240927 | 1,181 | 1,196 | 1,127 | 1,180 | 1,600 | -2 | 100% | 100% | 76% | ▼▼ | 99% | 100% | 101% | 99% | 110% |
| 20240930 | 1,146 | 1,159 | 1,125 | 1,132 | 2,000 | -48 | 96% | 99% | 125% | ▼▼▼ | 99% | 100% | 100% | 95% | 105% |
| 20241001 | 1,144 | 1,144 | 1,137 | 1,137 | 1,800 | 5 | 100% | 99% | 90% | ▲ | 97% | 98% | 98% | 95% | 106% |
| 20241002 | 1,167 | 1,167 | 1,130 | 1,130 | 900 | -7 | 99% | 97% | 50% | ▼ | 99% | 98% | 100% | 95% | 105% |
| 20241003 | 1,145 | 1,150 | 1,128 | 1,129 | 900 | -1 | 100% | 99% | 100% | ▼▼ | 101% | 99% | 102% | 95% | 105% |
| 20241004 | 1,130 | 1,144 | 1,130 | 1,144 | 1,000 | 15 | 101% | 101% | 111% | ▲ | 99% | 99% | 100% | 96% | 106% |
| 20241007 | 1,151 | 1,151 | 1,127 | 1,138 | 2,500 | -6 | 99% | 99% | 250% | ▼ | 99% | 102% | 102% | 95% | 105% |
| 20241008 | 1,130 | 1,130 | 1,108 | 1,120 | 1,800 | -18 | 98% | 99% | 72% | ▼▼ | 101% | 103% | 103% | 94% | 104% |
| 20241009 | 1,117 | 1,123 | 1,110 | 1,123 | 600 | 3 | 100% | 101% | 33% | ▲ | 100% | 103% | 103% | 94% | 104% |
| 20241010 | 1,117 | 1,121 | 1,103 | 1,121 | 1,000 | -2 | 100% | 100% | 167% | ▼ | 101% | 102% | 102% | 94% | 104% |
| 20241011 | 1,122 | 1,141 | 1,119 | 1,137 | 1,400 | 16 | 101% | 101% | 140% | ▲ | 99% | 98% | 99% | 95% | 105% |
| 20241015 | 1,165 | 1,165 | 1,138 | 1,155 | 1,900 | 18 | 102% | 99% | 136% | ▲▲ | 100% | 99% | 100% | 97% | 106% |
| 20241016 | 1,149 | 1,149 | 1,130 | 1,146 | 1,900 | -9 | 99% | 100% | 100% | ▼ | 100% | 99% | 100% | 96% | 104% |
| 20241017 | 1,148 | 1,149 | 1,114 | 1,143 | 1,700 | -3 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20241018 | 1,143 | 1,146 | 1,116 | 1,145 | 1,400 | 2 | 100% | 100% | 82% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20241021 | 1,141 | 1,147 | 1,126 | 1,143 | 1,200 | -2 | 100% | 100% | 86% | ▼ | 99% | 99% | 99% | 96% | 102% |
| 20241022 | 1,143 | 1,143 | 1,127 | 1,133 | 1,100 | -10 | 99% | 99% | 92% | ▼▼ | 99% | 99% | 99% | 95% | 101% |
| 20241023 | 1,140 | 1,140 | 1,114 | 1,129 | 2,700 | -4 | 100% | 99% | 245% | ▼▼▼ | 100% | 101% | 100% | 95% | 101% |
| 20241024 | 1,129 | 1,133 | 1,117 | 1,133 | 1,500 | 4 | 100% | 100% | 56% | ▲ | 99% | 101% | 99% | 96% | 101% |
| 20241025 | 1,140 | 1,140 | 1,108 | 1,134 | 2,500 | 1 | 100% | 99% | 167% | ▲▲ | 102% | 104% | 102% | 96% | 101% |
| 20241028 | 1,108 | 1,130 | 1,104 | 1,125 | 2,300 | -9 | 99% | 102% | 92% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20241029 | 1,125 | 1,130 | 1,106 | 1,130 | 1,400 | 5 | 100% | 100% | 61% | ▲ | 101% | 100% | 95% | 98% | 101% |
| 20241030 | 1,130 | 1,141 | 1,120 | 1,141 | 2,400 | 11 | 101% | 101% | 171% | ▲▲ | 101% | 100% | 94% | 99% | 102% |
| 20241031 | 1,133 | 1,149 | 1,130 | 1,148 | 900 | 7 | 101% | 101% | 38% | ▲▲▲ | 101% | 100% | 94% | 99% | 103% |
| 20241101 | 1,130 | 1,139 | 1,090 | 1,139 | 3,200 | -9 | 99% | 101% | 356% | ▼ | 98% | 97% | 92% | 99% | 102% |
| 20241105 | 1,156 | 1,156 | 1,130 | 1,130 | 400 | -9 | 99% | 98% | 13% | ▼▼ | 102% | 102% | 96% | 98% | 101% |
| 20241106 | 1,106 | 1,145 | 1,100 | 1,130 | 3,300 | 0 | 100% | 102% | 825% | -- | 100% | 100% | 94% | 98% | 101% |
| 20241107 | 1,130 | 1,130 | 1,079 | 1,126 | 2,300 | -4 | 100% | 100% | 70% | ▼ | 100% | 100% | 94% | 97% | 100% |
| 20241108 | 1,125 | 1,125 | 1,103 | 1,123 | 2,800 | -3 | 100% | 100% | 122% | ▼▼ | 100% | 95% | 94% | 97% | 100% |
| 20241111 | 1,123 | 1,125 | 1,107 | 1,125 | 2,400 | 2 | 100% | 100% | 86% | ▲ | 99% | 95% | 94% | 97% | 100% |
| 20241112 | 1,125 | 1,126 | 1,093 | 1,110 | 5,200 | -15 | 99% | 99% | 217% | ▼ | 101% | 95% | 96% | 96% | 100% |
| 20241113 | 1,110 | 1,199 | 1,103 | 1,126 | 36,500 | 16 | 101% | 101% | 702% | ▲ | 95% | 94% | 94% | 98% | 101% |
| 20241114 | 1,126 | 1,126 | 1,020 | 1,066 | 25,000 | -60 | 95% | 95% | 68% | ▼ | 102% | 101% | 100% | 93% | 100% |
| 20241115 | 1,052 | 1,075 | 1,030 | 1,070 | 7,400 | 4 | 100% | 102% | 30% | ▲ | 102% | 101% | 100% | 93% | 100% |
| 20241118 | 1,040 | 1,063 | 1,039 | 1,059 | 2,300 | -11 | 99% | 102% | 31% | ▼ | 99% | 100% | 98% | 92% | 100% |
| 20241119 | 1,060 | 1,067 | 1,047 | 1,053 | 3,200 | -6 | 99% | 99% | 139% | ▼▼ | 101% | 102% | 99% | 92% | 100% |
| 20241120 | 1,045 | 1,060 | 1,041 | 1,060 | 2,300 | 7 | 101% | 101% | 72% | ▲ | 99% | 100% | 97% | 92% | 101% |
| 20241121 | 1,060 | 1,063 | 1,052 | 1,052 | 1,800 | -8 | 99% | 99% | 78% | ▼ | 102% | 103% | 99% | 92% | 100% |
| 20241122 | 1,034 | 1,069 | 1,034 | 1,050 | 3,200 | -2 | 100% | 102% | 178% | ▼▼ | 100% | 100% | 97% | 91% | 100% |
| 20241125 | 1,060 | 1,060 | 1,050 | 1,059 | 5,100 | 9 | 101% | 100% | 159% | ▲ | 100% | 100% | 96% | 92% | 101% |
| 20241126 | 1,059 | 1,061 | 1,046 | 1,061 | 1,500 | 2 | 100% | 100% | 29% | ▲▲ | 101% | 99% | 97% | 92% | 101% |
| 20241127 | 1,050 | 1,060 | 1,050 | 1,059 | 1,500 | -2 | 100% | 101% | 100% | ▼ | 101% | 99% | 97% | 92% | 101% |
| 20241128 | 1,049 | 1,061 | 1,049 | 1,061 | 2,000 | 2 | 100% | 101% | 133% | ▲ | 100% | 98% | 96% | 92% | 101% |
| 20241129 | 1,054 | 1,070 | 1,054 | 1,057 | 1,300 | -4 | 100% | 100% | 65% | ▼ | 98% | 97% | 96% | 93% | 101% |
| 20241202 | 1,058 | 1,058 | 1,031 | 1,040 | 6,000 | -17 | 98% | 98% | 462% | ▼▼ | 100% | 99% | 98% | 92% | 100% |
| 20241203 | 1,038 | 1,047 | 1,030 | 1,040 | 1,500 | 0 | 100% | 100% | 25% | -- | 99% | 98% | 97% | 92% | 100% |
| 20241204 | 1,047 | 1,047 | 1,035 | 1,035 | 900 | -5 | 100% | 99% | 60% | ▼ | 100% | 99% | 98% | 92% | 100% |
| 20241205 | 1,027 | 1,032 | 1,025 | 1,025 | 1,400 | -10 | 99% | 100% | 156% | ▼▼ | 98% | 98% | 96% | 91% | 100% |
| 20241206 | 1,043 | 1,043 | 1,025 | 1,027 | 5,700 | 2 | 100% | 98% | 407% | ▲ | 100% | 99% | 0% | 91% | 100% |
| 20241209 | 1,026 | 1,037 | 1,016 | 1,023 | 5,300 | -4 | 100% | 100% | 93% | ▼ | 96% | 97% | 0% | 91% | 100% |
| 20241210 | 1,038 | 1,038 | 999 | 1,001 | 19,000 | -22 | 98% | 96% | 358% | ▼▼ | 101% | 101% | 0% | 89% | 100% |
| 20241211 | 999 | 1,023 | 999 | 1,012 | 1,400 | 11 | 101% | 101% | 7% | ▲ | 99% | 99% | 0% | 95% | 101% |
| 20241212 | 1,026 | 1,036 | 950 | 1,018 | 6,500 | 6 | 101% | 99% | 464% | ▲▲ | 102% | 103% | 0% | 95% | 102% |
| 20241213 | 988 | 1,018 | 988 | 1,006 | 6,600 | -12 | 99% | 102% | 102% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241216 | 1,001 | 1,015 | 999 | 1,012 | 1,000 | 6 | 101% | 101% | 15% | ▲ | 100% | 100% | 0% | 95% | 101% |
| 20241217 | 1,009 | 1,013 | 1,000 | 1,013 | 2,300 | 1 | 100% | 100% | 230% | ▲▲ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 1,013 | 1,018 | 1,006 | 1,017 | 2,200 | 4 | 100% | 100% | 96% | ▲▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 1,006 | 1,017 | 1,000 | 1,011 | 2,900 | -6 | 99% | 100% | 132% | ▼ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 1,012 | 1,012 | 1,002 | 1,005 | 1,200 | -6 | 99% | 99% | 41% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 88,600 | 0 | 58,400 | 0 | 30,200 |
| 2024-12-06 | 0 | 82,700 | 0 | 52,500 | 0 | 30,200 |
| 2024-11-29 | 0 | 80,000 | 0 | 50,400 | 0 | 29,600 |
| 2024-11-22 | 0 | 81,600 | 0 | 50,400 | 0 | 31,200 |
| 2024-11-15 | 0 | 83,600 | 0 | 47,800 | 0 | 35,800 |
| 2024-11-08 | 0 | 90,700 | 0 | 50,200 | 0 | 40,500 |
| 2024-11-01 | 0 | 91,800 | 0 | 51,100 | 0 | 40,700 |
| 2024-10-25 | 0 | 100,200 | 0 | 57,900 | 0 | 42,300 |
| 2024-10-18 | 0 | 102,200 | 0 | 58,500 | 0 | 43,700 |
| 2024-10-11 | 0 | 102,400 | 0 | 59,000 | 0 | 43,400 |
| 2024-10-04 | 0 | 102,500 | 0 | 58,900 | 0 | 43,600 |
| 2024-09-27 | 0 | 105,000 | 0 | 60,700 | 0 | 44,300 |
| 2024-09-20 | 0 | 104,100 | 0 | 59,300 | 0 | 44,800 |
| 2024-09-13 | 0 | 105,900 | 0 | 61,200 | 0 | 44,700 |
| 2024-09-06 | 0 | 107,800 | 0 | 62,500 | 0 | 45,300 |
| 2024-08-30 | 0 | 112,900 | 0 | 68,600 | 0 | 44,300 |
| 2024-08-23 | 0 | 113,000 | 0 | 68,100 | 0 | 44,900 |
| 2024-08-16 | 0 | 118,700 | 0 | 71,000 | 0 | 47,700 |
| 2024-08-09 | 0 | 112,200 | 0 | 75,800 | 0 | 36,400 |
| 2024-08-02 | 0 | 119,900 | 0 | 77,800 | 0 | 42,100 |
| 2024-07-26 | 0 | 130,000 | 0 | 79,200 | 0 | 50,800 |
| 2024-07-19 | 0 | 133,700 | 0 | 77,900 | 0 | 55,800 |
| 2024-07-12 | 0 | 147,400 | 0 | 86,100 | 0 | 61,300 |
| 2024-07-05 | 0 | 163,500 | 0 | 85,700 | 0 | 77,800 |
| 2024-06-28 | 0 | 157,000 | 0 | 78,100 | 0 | 78,900 |
| 2024-06-21 | 0 | 157,000 | 0 | 76,700 | 0 | 80,300 |
| 2024-06-14 | 0 | 161,700 | 0 | 78,200 | 0 | 83,500 |
| 2024-06-07 | 0 | 161,000 | 0 | 78,100 | 0 | 82,900 |
| 2024-05-31 | 0 | 148,400 | 0 | 69,400 | 0 | 79,000 |
| 2024-05-24 | 0 | 151,400 | 0 | 68,900 | 0 | 82,500 |
| 2024-05-17 | 0 | 149,200 | 0 | 69,300 | 0 | 79,900 |
| 2024-05-10 | 0 | 98,500 | 0 | 25,300 | 0 | 73,200 |
| 2024-05-02 | 0 | 98,300 | 0 | 27,200 | 0 | 71,100 |
| 2024-04-26 | 0 | 102,400 | 0 | 27,600 | 0 | 74,800 |
| 2024-04-19 | 0 | 105,800 | 0 | 26,100 | 0 | 79,700 |
| 2024-04-12 | 0 | 108,500 | 0 | 24,900 | 0 | 83,600 |
| 2024-04-05 | 0 | 108,600 | 0 | 24,800 | 0 | 83,800 |
| 2024-03-29 | 0 | 109,700 | 0 | 22,700 | 0 | 87,000 |
| 2024-03-22 | 0 | 109,700 | 0 | 21,500 | 0 | 88,200 |
| 2024-03-15 | 0 | 118,900 | 0 | 24,100 | 0 | 94,800 |
| 2024-03-08 | 0 | 111,500 | 0 | 23,400 | 0 | 88,100 |
| 2024-03-01 | 0 | 100,100 | 0 | 24,800 | 0 | 75,300 |
| 2024-02-22 | 0 | 84,500 | 0 | 35,100 | 0 | 49,400 |
| 2024-02-16 | 0 | 82,500 | 0 | 32,700 | 0 | 49,800 |
| 2024-02-09 | 0 | 84,200 | 0 | 32,500 | 0 | 51,700 |
| 2024-02-02 | 0 | 84,300 | 0 | 32,000 | 0 | 52,300 |
| 2024-01-26 | 0 | 83,600 | 0 | 31,800 | 0 | 51,800 |
| 2024-01-19 | 0 | 89,600 | 0 | 31,800 | 0 | 57,800 |
| 2024-01-12 | 0 | 90,900 | 0 | 30,700 | 0 | 60,200 |
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 |
|---|---|---|---|
| 4177 | 1 | 株式会社i-plug | 2024-12-21 23:21:28 |