| 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 | 1,113 | 1,113 | 1,097 | 1,105 | 500 | -10 | 99% | 99% | 26% | ▼▼ | 100% | 103% | 107% | 88% | 102% |
| 20250311 | 1,101 | 1,111 | 1,100 | 1,100 | 1,600 | -5 | 100% | 100% | 320% | ▼▼▼ | 100% | 102% | 106% | 87% | 102% |
| 20250312 | 1,105 | 1,105 | 1,105 | 1,105 | 1,200 | 5 | 100% | 100% | 75% | ▲ | 99% | 99% | 103% | 88% | 102% |
| 20250313 | 1,135 | 1,140 | 1,108 | 1,121 | 6,600 | 16 | 101% | 99% | 550% | ▲▲ | 100% | 101% | 105% | 89% | 104% |
| 20250314 | 1,114 | 1,114 | 1,086 | 1,111 | 2,400 | -10 | 99% | 100% | 36% | ▼ | 102% | 102% | 106% | 88% | 103% |
| 20250317 | 1,112 | 1,129 | 1,112 | 1,129 | 2,100 | 18 | 102% | 102% | 88% | ▲ | 98% | 101% | 109% | 92% | 104% |
| 20250318 | 1,127 | 1,132 | 1,106 | 1,106 | 5,700 | -23 | 98% | 98% | 271% | ▼ | 101% | 105% | 111% | 95% | 102% |
| 20250319 | 1,107 | 1,135 | 1,107 | 1,122 | 8,100 | 16 | 101% | 101% | 142% | ▲ | 99% | 104% | 109% | 99% | 104% |
| 20250321 | 1,122 | 1,140 | 1,110 | 1,110 | 19,700 | -12 | 99% | 99% | 243% | ▼ | 100% | 103% | 110% | 98% | 102% |
| 20250324 | 1,135 | 1,135 | 1,117 | 1,135 | 1,100 | 25 | 102% | 100% | 6% | ▲ | 100% | 103% | 112% | 100% | 105% |
| 20250325 | 1,130 | 1,135 | 1,130 | 1,132 | 2,900 | -3 | 100% | 100% | 264% | ▼ | 102% | 103% | 113% | 100% | 105% |
| 20250326 | 1,135 | 1,181 | 1,135 | 1,160 | 3,600 | 28 | 102% | 102% | 124% | ▲ | 100% | 101% | 111% | 100% | 107% |
| 20250327 | 1,160 | 1,183 | 1,160 | 1,165 | 1,100 | 5 | 100% | 100% | 31% | ▲▲ | 99% | 95% | 110% | 100% | 108% |
| 20250331 | 1,175 | 1,175 | 1,155 | 1,165 | 2,200 | 0 | 100% | 99% | 200% | -- | 99% | 96% | 111% | 100% | 108% |
| 20250401 | 1,161 | 1,161 | 1,155 | 1,155 | 300 | -10 | 99% | 99% | 14% | ▼ | 100% | 95% | 109% | 99% | 107% |
| 20250402 | 1,179 | 1,179 | 1,160 | 1,174 | 1,500 | 19 | 102% | 100% | 500% | ▲ | 96% | 96% | 111% | 100% | 108% |
| 20250403 | 1,161 | 1,170 | 1,115 | 1,120 | 5,700 | -54 | 95% | 96% | 380% | ▼ | 103% | 104% | 119% | 95% | 102% |
| 20250404 | 1,081 | 1,149 | 1,055 | 1,110 | 5,700 | -10 | 99% | 103% | 100% | ▼▼ | 100% | 102% | 116% | 95% | 101% |
| 20250408 | 1,109 | 1,110 | 1,109 | 1,110 | 4,600 | 0 | 100% | 100% | 81% | -- | 103% | 105% | 138% | 95% | 101% |
| 20250409 | 1,080 | 1,116 | 1,000 | 1,116 | 17,200 | 6 | 101% | 103% | 374% | ▲ | 97% | 98% | 129% | 95% | 101% |
| 20250410 | 1,150 | 1,160 | 1,097 | 1,111 | 5,300 | -5 | 100% | 97% | 31% | ▼ | 102% | 112% | 136% | 95% | 101% |
| 20250411 | 1,093 | 1,119 | 1,093 | 1,119 | 1,700 | 8 | 101% | 102% | 32% | ▲ | 98% | 107% | 130% | 95% | 101% |
| 20250414 | 1,149 | 1,150 | 1,089 | 1,130 | 1,800 | 11 | 101% | 98% | 106% | ▲▲ | 100% | 111% | 135% | 96% | 102% |
| 20250415 | 1,105 | 1,106 | 1,105 | 1,106 | 200 | -24 | 98% | 100% | 11% | ▼ | 99% | 109% | 131% | 94% | 100% |
| 20250416 | 1,140 | 1,140 | 1,114 | 1,124 | 300 | 18 | 102% | 99% | 150% | ▲ | 109% | 113% | 133% | 96% | 102% |
| 20250417 | 1,122 | 1,225 | 1,120 | 1,225 | 8,500 | 101 | 109% | 109% | 2833% | ▲▲ | 101% | 106% | 123% | 100% | 111% |
| 20250418 | 1,210 | 1,224 | 1,180 | 1,224 | 4,100 | -1 | 100% | 101% | 48% | ▼ | 101% | 106% | 122% | 100% | 111% |
| 20250421 | 1,215 | 1,249 | 1,215 | 1,225 | 4,000 | 1 | 100% | 101% | 98% | ▲ | 102% | 106% | 122% | 100% | 111% |
| 20250422 | 1,217 | 1,243 | 1,212 | 1,243 | 4,400 | 18 | 101% | 102% | 110% | ▲▲ | 102% | 101% | 119% | 100% | 112% |
| 20250423 | 1,243 | 1,271 | 1,243 | 1,271 | 6,400 | 28 | 102% | 102% | 145% | ▲▲▲ | 101% | 97% | 114% | 100% | 115% |
| 20250424 | 1,271 | 1,286 | 1,271 | 1,286 | 1,300 | 15 | 101% | 101% | 20% | ▲▲▲▲ | 100% | 100% | 94% | 100% | 116% |
| 20250425 | 1,287 | 1,288 | 1,287 | 1,288 | 1,800 | 2 | 100% | 100% | 138% | ▲▲▲▲▲ | 97% | 116% | 94% | 100% | 116% |
| 20250428 | 1,288 | 1,350 | 1,221 | 1,255 | 12,800 | -33 | 97% | 97% | 711% | ▼ | 100% | 121% | 98% | 97% | 113% |
| 20250430 | 1,229 | 1,232 | 1,229 | 1,232 | 200 | -23 | 98% | 100% | 2% | ▼▼ | 98% | 115% | 96% | 96% | 111% |
| 20250502 | 1,262 | 1,262 | 1,234 | 1,234 | 900 | 2 | 100% | 98% | 450% | ▲ | 107% | 123% | 101% | 96% | 112% |
| 20250507 | 1,204 | 1,300 | 1,174 | 1,293 | 11,900 | 59 | 105% | 107% | 1322% | ▲▲ | 115% | 114% | 95% | 100% | 117% |
| 20250508 | 1,299 | 1,489 | 1,299 | 1,489 | 47,200 | 196 | 115% | 115% | 397% | ▲▲▲ | 94% | 97% | 83% | 100% | 135% |
| 20250509 | 1,495 | 1,495 | 1,408 | 1,412 | 10,000 | -77 | 95% | 94% | 21% | ▼ | 100% | 84% | 86% | 95% | 128% |
| 20250512 | 1,442 | 1,451 | 1,402 | 1,447 | 4,200 | 35 | 102% | 100% | 42% | ▲ | 102% | 83% | 85% | 97% | 131% |
| 20250513 | 1,457 | 1,479 | 1,428 | 1,479 | 4,300 | 32 | 102% | 102% | 102% | ▲▲ | 98% | 81% | 83% | 99% | 134% |
| 20250514 | 1,478 | 1,478 | 1,426 | 1,450 | 4,700 | -29 | 98% | 98% | 109% | ▼ | 81% | 81% | 84% | 97% | 131% |
| 20250515 | 1,475 | 1,510 | 1,200 | 1,200 | 60,300 | -250 | 83% | 81% | 1283% | ▼▼ | 100% | 99% | 102% | 81% | 108% |
| 20250516 | 1,212 | 1,273 | 1,201 | 1,207 | 21,700 | 7 | 101% | 100% | 36% | ▲ | 100% | 99% | 103% | 81% | 109% |
| 20250519 | 1,201 | 1,207 | 1,181 | 1,195 | 15,900 | -12 | 99% | 100% | 73% | ▼ | 99% | 100% | 102% | 80% | 106% |
| 20250520 | 1,204 | 1,209 | 1,181 | 1,194 | 6,400 | -1 | 100% | 99% | 40% | ▼▼ | 100% | 101% | 103% | 80% | 100% |
| 20250521 | 1,194 | 1,199 | 1,179 | 1,199 | 4,800 | 5 | 100% | 100% | 75% | ▲ | 100% | 102% | 102% | 81% | 100% |
| 20250522 | 1,181 | 1,184 | 1,170 | 1,184 | 6,300 | -15 | 99% | 100% | 131% | ▼ | 100% | 102% | 102% | 80% | 100% |
| 20250523 | 1,184 | 1,188 | 1,170 | 1,188 | 3,200 | 4 | 100% | 100% | 51% | ▲ | 101% | 101% | 0% | 80% | 100% |
| 20250526 | 1,192 | 1,206 | 1,181 | 1,200 | 9,800 | 12 | 101% | 101% | 306% | ▲▲ | 101% | 102% | 0% | 81% | 101% |
| 20250527 | 1,193 | 1,203 | 1,192 | 1,202 | 8,400 | 2 | 100% | 101% | 86% | ▲▲▲ | 101% | 102% | 0% | 81% | 102% |
| 20250528 | 1,199 | 1,206 | 1,196 | 1,206 | 4,800 | 4 | 100% | 101% | 57% | ▲▲▲▲ | 97% | 100% | 0% | 81% | 102% |
| 20250529 | 1,236 | 1,242 | 1,200 | 1,200 | 3,700 | -6 | 100% | 97% | 77% | ▼ | 101% | 103% | 0% | 81% | 101% |
| 20250530 | 1,200 | 1,209 | 1,197 | 1,209 | 6,900 | 9 | 101% | 101% | 186% | ▲ | 102% | 100% | 0% | 81% | 102% |
| 20250602 | 1,201 | 1,231 | 1,201 | 1,220 | 4,200 | 11 | 101% | 102% | 61% | ▲▲ | 99% | 98% | 0% | 82% | 103% |
| 20250603 | 1,230 | 1,230 | 1,215 | 1,218 | 600 | -2 | 100% | 99% | 14% | ▼ | 99% | 0% | 0% | 82% | 103% |
| 20250604 | 1,248 | 1,391 | 1,190 | 1,234 | 149,100 | 16 | 101% | 99% | 24850% | ▲ | 97% | 0% | 0% | 83% | 104% |
| 20250605 | 1,242 | 1,242 | 1,205 | 1,205 | 3,500 | -29 | 98% | 97% | 2% | ▼ | 100% | 0% | 0% | 81% | 102% |
| 20250606 | 1,205 | 1,205 | 1,200 | 1,205 | 2,500 | 0 | 100% | 100% | 71% | -- | % | % | % | 81% | 102% |
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 | 129,700 | 0 | 56,600 | 0 | 73,100 |
| 2025-05-23 | 0 | 130,700 | 0 | 57,700 | 0 | 73,000 |
| 2025-05-16 | 0 | 130,200 | 0 | 59,000 | 0 | 71,200 |
| 2025-05-09 | 0 | 113,000 | 0 | 59,900 | 0 | 53,100 |
| 2025-05-02 | 0 | 114,800 | 0 | 58,800 | 0 | 56,000 |
| 2025-04-25 | 0 | 114,200 | 0 | 58,600 | 0 | 55,600 |
| 2025-04-18 | 2,500 | 114,700 | 2,500 | 58,700 | 0 | 56,000 |
| 2025-04-11 | 0 | 110,900 | 0 | 55,000 | 0 | 55,900 |
| 2025-04-04 | 0 | 112,000 | 0 | 47,300 | 0 | 64,700 |
| 2025-03-28 | 0 | 110,100 | 0 | 48,700 | 0 | 61,400 |
| 2025-03-21 | 0 | 112,800 | 0 | 49,900 | 0 | 62,900 |
| 2025-03-14 | 0 | 106,500 | 0 | 43,100 | 0 | 63,400 |
| 2025-03-07 | 0 | 107,400 | 0 | 43,500 | 0 | 63,900 |
| 2025-02-28 | 0 | 104,600 | 0 | 43,600 | 0 | 61,000 |
| 2025-02-21 | 0 | 107,400 | 0 | 43,900 | 0 | 63,500 |
| 2025-02-14 | 0 | 101,700 | 0 | 43,600 | 0 | 58,100 |
| 2025-02-07 | 0 | 96,100 | 0 | 45,100 | 0 | 51,000 |
| 2025-01-31 | 0 | 97,000 | 0 | 49,000 | 0 | 48,000 |
| 2025-01-24 | 0 | 91,800 | 0 | 54,100 | 0 | 37,700 |
| 2025-01-17 | 0 | 90,600 | 0 | 59,300 | 0 | 31,300 |
| 2025-01-10 | 0 | 87,800 | 0 | 60,700 | 0 | 27,100 |
| 2024-12-27 | 0 | 86,800 | 0 | 60,400 | 0 | 26,400 |
| 2024-12-20 | 0 | 86,200 | 0 | 56,800 | 0 | 29,400 |
| 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 | 2025-06-07 09:21:08 |