| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,366 | 1,366 | 1,285 | 1,305 | 7,700 | -59 | 96% | 96% | 135% | ▼ | 99% | 96% | 87% | 82% | 104% |
| 20240726 | 1,310 | 1,310 | 1,275 | 1,302 | 7,400 | -3 | 100% | 99% | 96% | ▼▼ | 97% | 94% | 87% | 83% | 103% |
| 20240729 | 1,315 | 1,315 | 1,260 | 1,270 | 9,200 | -32 | 98% | 97% | 124% | ▼▼▼ | 97% | 90% | 90% | 82% | 101% |
| 20240730 | 1,270 | 1,278 | 1,235 | 1,236 | 11,800 | -34 | 97% | 97% | 128% | ▼▼▼▼ | 101% | 79% | 90% | 84% | 100% |
| 20240731 | 1,240 | 1,272 | 1,204 | 1,253 | 8,500 | 17 | 101% | 101% | 72% | ▲ | 98% | 84% | 89% | 92% | 101% |
| 20240801 | 1,253 | 1,253 | 1,212 | 1,230 | 7,700 | -23 | 98% | 98% | 91% | ▼ | 99% | 98% | 97% | 90% | 100% |
| 20240802 | 1,150 | 1,186 | 1,120 | 1,140 | 9,400 | -90 | 93% | 99% | 122% | ▼▼ | 87% | 105% | 104% | 84% | 100% |
| 20240805 | 1,069 | 1,069 | 896 | 931 | 22,600 | -209 | 82% | 87% | 240% | ▼▼▼ | 105% | 121% | 119% | 68% | 100% |
| 20240806 | 933 | 1,070 | 933 | 982 | 8,600 | 51 | 105% | 105% | 38% | ▲ | 112% | 122% | 118% | 72% | 105% |
| 20240807 | 937 | 1,050 | 937 | 1,050 | 16,600 | 68 | 107% | 112% | 193% | ▲▲ | 108% | 109% | 106% | 77% | 113% |
| 20240808 | 1,046 | 1,127 | 1,046 | 1,125 | 10,600 | 75 | 107% | 108% | 64% | ▲▲▲ | 98% | 96% | 98% | 82% | 121% |
| 20240809 | 1,131 | 1,132 | 1,107 | 1,107 | 1,300 | -18 | 98% | 98% | 12% | ▼ | 102% | 98% | 102% | 81% | 119% |
| 20240813 | 1,105 | 1,144 | 1,104 | 1,125 | 14,200 | 18 | 102% | 102% | 1092% | ▲ | 99% | 93% | 98% | 82% | 121% |
| 20240814 | 1,154 | 1,169 | 1,080 | 1,144 | 15,400 | 19 | 102% | 99% | 108% | ▲▲ | 98% | 99% | 104% | 84% | 123% |
| 20240815 | 1,084 | 1,109 | 1,035 | 1,060 | 27,500 | -84 | 93% | 98% | 179% | ▼ | 99% | 98% | 104% | 78% | 114% |
| 20240816 | 1,090 | 1,100 | 1,065 | 1,082 | 7,500 | 22 | 102% | 99% | 27% | ▲ | 100% | 101% | 105% | 79% | 116% |
| 20240819 | 1,073 | 1,088 | 1,057 | 1,074 | 5,300 | -8 | 99% | 100% | 71% | ▼ | 100% | 100% | 104% | 79% | 115% |
| 20240820 | 1,082 | 1,085 | 1,062 | 1,077 | 6,800 | 3 | 100% | 100% | 128% | ▲ | 100% | 104% | 106% | 79% | 116% |
| 20240821 | 1,070 | 1,075 | 1,064 | 1,070 | 4,300 | -7 | 99% | 100% | 63% | ▼ | 100% | 104% | 106% | 78% | 115% |
| 20240822 | 1,070 | 1,081 | 1,065 | 1,071 | 2,500 | 1 | 100% | 100% | 58% | ▲ | 100% | 102% | 105% | 82% | 115% |
| 20240823 | 1,088 | 1,111 | 1,070 | 1,085 | 6,400 | 14 | 101% | 100% | 256% | ▲▲ | 99% | 98% | 107% | 83% | 117% |
| 20240826 | 1,099 | 1,099 | 1,070 | 1,086 | 6,700 | 1 | 100% | 99% | 105% | ▲▲▲ | 102% | 100% | 109% | 86% | 117% |
| 20240827 | 1,090 | 1,110 | 1,084 | 1,109 | 11,500 | 23 | 102% | 102% | 172% | ▲▲▲▲ | 100% | 98% | 107% | 89% | 119% |
| 20240828 | 1,109 | 1,110 | 1,093 | 1,110 | 8,100 | 1 | 100% | 100% | 70% | ▲▲▲▲▲ | 98% | 99% | 109% | 89% | 119% |
| 20240829 | 1,098 | 1,098 | 1,076 | 1,076 | 10,500 | -34 | 97% | 98% | 130% | ▼ | 100% | 100% | 110% | 87% | 116% |
| 20240830 | 1,081 | 1,088 | 1,070 | 1,082 | 7,800 | 6 | 101% | 100% | 74% | ▲ | 99% | 100% | 109% | 95% | 116% |
| 20240902 | 1,096 | 1,096 | 1,069 | 1,087 | 800 | 5 | 100% | 99% | 10% | ▲▲ | 99% | 103% | 108% | 95% | 117% |
| 20240903 | 1,099 | 1,099 | 1,083 | 1,085 | 2,700 | -2 | 100% | 99% | 338% | ▼ | 101% | 106% | 112% | 95% | 110% |
| 20240904 | 1,068 | 1,100 | 1,058 | 1,076 | 11,300 | -9 | 99% | 101% | 419% | ▼▼ | 100% | 103% | 111% | 94% | 102% |
| 20240905 | 1,074 | 1,094 | 1,074 | 1,079 | 5,000 | 3 | 100% | 100% | 44% | ▲ | 102% | 102% | 111% | 94% | 102% |
| 20240906 | 1,074 | 1,099 | 1,061 | 1,099 | 6,300 | 20 | 102% | 102% | 126% | ▲▲ | 100% | 97% | 106% | 96% | 104% |
| 20240909 | 1,129 | 1,129 | 1,084 | 1,129 | 5,000 | 30 | 103% | 100% | 79% | ▲▲▲ | 99% | 98% | 105% | 99% | 107% |
| 20240910 | 1,124 | 1,133 | 1,100 | 1,109 | 4,600 | -20 | 98% | 99% | 92% | ▼ | 100% | 103% | 108% | 97% | 105% |
| 20240911 | 1,096 | 1,101 | 1,090 | 1,100 | 1,500 | -9 | 99% | 100% | 33% | ▼▼ | 98% | 103% | 104% | 97% | 104% |
| 20240912 | 1,100 | 1,121 | 1,081 | 1,081 | 3,600 | -19 | 98% | 98% | 240% | ▼▼▼ | 101% | 105% | 106% | 96% | 101% |
| 20240913 | 1,081 | 1,130 | 1,081 | 1,094 | 3,300 | 13 | 101% | 101% | 92% | ▲ | 98% | 104% | 102% | 97% | 102% |
| 20240917 | 1,129 | 1,129 | 1,099 | 1,105 | 2,300 | 11 | 101% | 98% | 70% | ▲▲ | 101% | 107% | 104% | 98% | 103% |
| 20240918 | 1,113 | 1,125 | 1,110 | 1,125 | 1,900 | 20 | 102% | 101% | 83% | ▲▲▲ | 100% | 105% | 102% | 100% | 105% |
| 20240919 | 1,133 | 1,138 | 1,126 | 1,133 | 700 | 8 | 101% | 100% | 37% | ▲▲▲▲ | 100% | 104% | 102% | 100% | 106% |
| 20240920 | 1,135 | 1,140 | 1,135 | 1,140 | 400 | 7 | 101% | 100% | 57% | ▲▲▲▲▲ | 102% | 102% | 99% | 100% | 106% |
| 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% | 101% | 95% | 105% |
| 20241004 | 1,130 | 1,144 | 1,130 | 1,144 | 1,000 | 15 | 101% | 101% | 111% | ▲ | 99% | 99% | 98% | 96% | 106% |
| 20241007 | 1,151 | 1,151 | 1,127 | 1,138 | 2,500 | -6 | 99% | 99% | 250% | ▼ | 99% | 102% | 0% | 95% | 105% |
| 20241008 | 1,130 | 1,130 | 1,108 | 1,120 | 1,800 | -18 | 98% | 99% | 72% | ▼▼ | 101% | 103% | 0% | 94% | 104% |
| 20241009 | 1,117 | 1,123 | 1,110 | 1,123 | 600 | 3 | 100% | 101% | 33% | ▲ | 100% | 103% | 0% | 94% | 104% |
| 20241010 | 1,117 | 1,121 | 1,103 | 1,121 | 1,000 | -2 | 100% | 100% | 167% | ▼ | 101% | 102% | 0% | 94% | 104% |
| 20241011 | 1,122 | 1,141 | 1,119 | 1,137 | 1,400 | 16 | 101% | 101% | 140% | ▲ | 99% | 98% | 0% | 95% | 105% |
| 20241015 | 1,165 | 1,165 | 1,138 | 1,155 | 1,900 | 18 | 102% | 99% | 136% | ▲▲ | 100% | 99% | 0% | 97% | 106% |
| 20241016 | 1,149 | 1,149 | 1,130 | 1,146 | 1,900 | -9 | 99% | 100% | 100% | ▼ | 100% | 99% | 0% | 96% | 104% |
| 20241017 | 1,148 | 1,149 | 1,114 | 1,143 | 1,700 | -3 | 100% | 100% | 89% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 1,143 | 1,146 | 1,116 | 1,145 | 1,400 | 2 | 100% | 100% | 82% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,141 | 1,147 | 1,126 | 1,143 | 1,200 | -2 | 100% | 100% | 86% | ▼ | 99% | 0% | 0% | 96% | 102% |
| 20241022 | 1,143 | 1,143 | 1,127 | 1,133 | 1,100 | -10 | 99% | 99% | 92% | ▼▼ | % | % | % | 95% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 2024-10-23 01:23:37 |