| 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 | 565 | 565 | 550 | 565 | 4,600 | 15 | 103% | 100% | 61% | ▲▲▲ | 98% | 96% | 92% | 98% | 108% |
| 20250311 | 562 | 565 | 550 | 550 | 11,300 | -15 | 97% | 98% | 246% | ▼ | 99% | 97% | 94% | 96% | 105% |
| 20250312 | 546 | 546 | 530 | 541 | 2,200 | -9 | 98% | 99% | 19% | ▼▼ | 98% | 99% | 96% | 95% | 103% |
| 20250313 | 537 | 537 | 528 | 528 | 3,100 | -13 | 98% | 98% | 141% | ▼▼▼ | 102% | 100% | 97% | 92% | 101% |
| 20250314 | 527 | 539 | 526 | 539 | 2,300 | 11 | 102% | 102% | 74% | ▲ | 100% | 100% | 96% | 94% | 103% |
| 20250317 | 530 | 535 | 530 | 530 | 2,200 | -9 | 98% | 100% | 96% | ▼ | 101% | 100% | 96% | 94% | 101% |
| 20250318 | 528 | 550 | 528 | 531 | 7,500 | 1 | 100% | 101% | 341% | ▲ | 99% | 98% | 91% | 94% | 101% |
| 20250319 | 535 | 538 | 528 | 528 | 3,900 | -3 | 99% | 99% | 52% | ▼ | 102% | 100% | 87% | 93% | 101% |
| 20250321 | 518 | 529 | 518 | 529 | 11,200 | 1 | 100% | 102% | 287% | ▲ | 98% | 95% | 83% | 94% | 101% |
| 20250324 | 540 | 555 | 529 | 529 | 25,300 | 0 | 100% | 98% | 226% | -- | 99% | 97% | 86% | 94% | 101% |
| 20250325 | 529 | 530 | 523 | 523 | 4,900 | -6 | 99% | 99% | 19% | ▼ | 99% | 98% | 103% | 93% | 100% |
| 20250326 | 519 | 521 | 503 | 516 | 9,500 | -7 | 99% | 99% | 194% | ▼▼ | 100% | 101% | 126% | 91% | 100% |
| 20250327 | 505 | 514 | 504 | 504 | 14,400 | -12 | 98% | 100% | 152% | ▼▼▼ | 102% | 101% | 146% | 89% | 100% |
| 20250328 | 504 | 517 | 504 | 513 | 3,200 | 9 | 102% | 102% | 22% | ▲ | 100% | 97% | 266% | 91% | 102% |
| 20250331 | 503 | 510 | 502 | 504 | 4,000 | -9 | 98% | 100% | 125% | ▼ | 100% | 88% | 261% | 89% | 100% |
| 20250401 | 512 | 513 | 506 | 510 | 3,000 | 6 | 101% | 100% | 75% | ▲ | 101% | 83% | 266% | 90% | 101% |
| 20250402 | 503 | 509 | 494 | 507 | 5,600 | -3 | 99% | 101% | 187% | ▼ | 99% | 85% | 271% | 90% | 101% |
| 20250403 | 493 | 494 | 486 | 489 | 5,700 | -18 | 96% | 99% | 102% | ▼▼ | 92% | 88% | 275% | 87% | 100% |
| 20250404 | 486 | 496 | 441 | 449 | 26,100 | -40 | 92% | 92% | 458% | ▼▼▼ | 98% | 104% | 314% | 79% | 100% |
| 20250408 | 425 | 439 | 380 | 416 | 44,200 | -33 | 93% | 98% | 169% | ▼▼▼▼ | 100% | 114% | 341% | 74% | 100% |
| 20250409 | 392 | 400 | 389 | 393 | 4,000 | -23 | 94% | 100% | 9% | ▼▼▼▼▼ | 98% | 104% | 311% | 71% | 100% |
| 20250410 | 429 | 429 | 407 | 420 | 5,800 | 27 | 107% | 98% | 145% | ▲ | 105% | 107% | 326% | 78% | 107% |
| 20250411 | 410 | 430 | 410 | 430 | 8,700 | 10 | 102% | 105% | 150% | ▲▲ | 103% | 102% | 309% | 80% | 109% |
| 20250414 | 433 | 444 | 432 | 444 | 3,800 | 14 | 103% | 103% | 44% | ▲▲▲ | 100% | 98% | 232% | 82% | 113% |
| 20250415 | 447 | 451 | 442 | 446 | 2,500 | 2 | 100% | 100% | 66% | ▲▲▲▲ | 97% | 102% | 165% | 84% | 113% |
| 20250416 | 445 | 445 | 428 | 430 | 6,700 | -16 | 96% | 97% | 268% | ▼ | 102% | 125% | 147% | 81% | 109% |
| 20250417 | 430 | 442 | 430 | 438 | 2,100 | 8 | 102% | 102% | 31% | ▲ | 100% | 145% | 139% | 83% | 111% |
| 20250418 | 438 | 440 | 430 | 440 | 2,600 | 2 | 100% | 100% | 124% | ▲▲ | 101% | 170% | 137% | 83% | 112% |
| 20250421 | 433 | 437 | 433 | 437 | 3,400 | -3 | 99% | 101% | 131% | ▼ | 106% | 310% | 138% | 83% | 111% |
| 20250422 | 431 | 456 | 431 | 456 | 9,900 | 19 | 104% | 106% | 291% | ▲ | 117% | 292% | 130% | 87% | 116% |
| 20250423 | 457 | 536 | 449 | 536 | 5,171,800 | 80 | 118% | 117% | 52240% | ▲▲ | 100% | 163% | 94% | 100% | 136% |
| 20250424 | 636 | 636 | 636 | 636 | 10,900 | 100 | 119% | 100% | 0% | ▲▲▲ | 100% | 100% | 81% | 100% | 162% |
| 20250425 | 736 | 736 | 736 | 736 | 14,500 | 100 | 116% | 100% | 133% | ▲▲▲▲ | 100% | 47% | 45% | 100% | 187% |
| 20250428 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 | 600 | 182% | 100% | 2654% | ▲▲▲▲▲ | 100% | 59% | 57% | 100% | 340% |
| 20250430 | 1,036 | 1,036 | 1,036 | 1,036 | 40,700 | -300 | 78% | 100% | 11% | ▼ | 69% | 56% | 62% | 78% | 264% |
| 20250501 | 1,066 | 1,230 | 736 | 736 | 4,100,300 | -300 | 71% | 69% | 10074% | ▼▼ | 93% | 87% | 96% | 55% | 187% |
| 20250502 | 681 | 686 | 620 | 630 | 1,257,400 | -106 | 86% | 93% | 31% | ▼▼▼ | 96% | 93% | 103% | 47% | 160% |
| 20250507 | 637 | 637 | 607 | 610 | 219,300 | -20 | 97% | 96% | 17% | ▼▼▼▼ | 98% | 95% | 108% | 46% | 155% |
| 20250508 | 608 | 613 | 580 | 595 | 192,400 | -15 | 98% | 98% | 88% | ▼▼▼▼▼ | 97% | 95% | 109% | 45% | 151% |
| 20250509 | 600 | 602 | 573 | 579 | 121,600 | -16 | 97% | 97% | 63% | ▼▼▼▼▼▼ | 101% | 102% | 112% | 43% | 147% |
| 20250512 | 585 | 595 | 574 | 591 | 67,100 | 12 | 102% | 101% | 55% | ▲ | 101% | 104% | 115% | 44% | 141% |
| 20250513 | 571 | 596 | 570 | 578 | 136,200 | -13 | 98% | 101% | 203% | ▼ | 97% | 93% | 113% | 43% | 134% |
| 20250514 | 580 | 584 | 561 | 562 | 79,200 | -16 | 97% | 97% | 58% | ▼▼ | 98% | 92% | 114% | 42% | 131% |
| 20250515 | 577 | 577 | 547 | 567 | 105,200 | 5 | 101% | 98% | 133% | ▲ | 103% | 92% | 113% | 42% | 132% |
| 20250516 | 579 | 628 | 579 | 595 | 289,800 | 28 | 105% | 103% | 275% | ▲▲ | 93% | 90% | 101% | 45% | 138% |
| 20250519 | 579 | 581 | 535 | 537 | 295,300 | -58 | 90% | 93% | 102% | ▼ | 99% | 96% | 107% | 40% | 123% |
| 20250520 | 537 | 538 | 525 | 531 | 81,100 | -6 | 99% | 99% | 27% | ▼▼ | 99% | 96% | 105% | 40% | 122% |
| 20250521 | 536 | 536 | 525 | 531 | 56,800 | 0 | 100% | 99% | 70% | -- | 98% | 100% | 105% | 40% | 122% |
| 20250522 | 527 | 527 | 518 | 519 | 51,100 | -12 | 98% | 98% | 90% | ▼ | 99% | 107% | 102% | 39% | 114% |
| 20250523 | 520 | 521 | 506 | 514 | 57,400 | -5 | 99% | 99% | 112% | ▼▼ | 100% | 128% | 0% | 38% | 100% |
| 20250526 | 511 | 519 | 510 | 513 | 41,300 | -1 | 100% | 100% | 72% | ▼▼▼ | 100% | 127% | 0% | 38% | 100% |
| 20250527 | 517 | 518 | 511 | 516 | 41,100 | 3 | 101% | 100% | 100% | ▲ | 101% | 112% | 0% | 39% | 101% |
| 20250528 | 519 | 526 | 513 | 526 | 30,400 | 10 | 102% | 101% | 74% | ▲▲ | 106% | 110% | 0% | 39% | 103% |
| 20250529 | 526 | 559 | 520 | 556 | 100,200 | 30 | 106% | 106% | 330% | ▲▲▲ | 114% | 98% | 0% | 54% | 108% |
| 20250530 | 576 | 656 | 566 | 656 | 1,339,800 | 100 | 118% | 114% | 1337% | ▲▲▲▲ | 89% | 85% | 0% | 89% | 128% |
| 20250602 | 656 | 658 | 582 | 582 | 773,300 | -74 | 89% | 89% | 58% | ▼ | 101% | 93% | 0% | 89% | 113% |
| 20250603 | 572 | 597 | 565 | 577 | 166,100 | -5 | 99% | 101% | 21% | ▼▼ | 95% | 0% | 0% | 88% | 112% |
| 20250604 | 593 | 599 | 562 | 564 | 138,400 | -13 | 98% | 95% | 83% | ▼▼▼ | 99% | 0% | 0% | 86% | 110% |
| 20250605 | 561 | 567 | 552 | 555 | 60,000 | -9 | 98% | 99% | 43% | ▼▼▼▼ | 95% | 0% | 0% | 85% | 108% |
| 20250606 | 559 | 561 | 529 | 532 | 92,500 | -23 | 96% | 95% | 154% | ▼▼▼▼▼ | % | % | % | 81% | 104% |
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 | 120,200 | 374,100 | 34,200 | 123,200 | 86,000 | 250,900 |
| 2025-05-23 | 101,800 | 435,200 | 0 | 134,800 | 101,800 | 300,400 |
| 2025-05-16 | 118,900 | 390,200 | 0 | 124,300 | 118,900 | 265,900 |
| 2025-05-09 | 138,300 | 400,800 | 0 | 87,100 | 138,300 | 313,700 |
| 2025-05-02 | 150,000 | 355,100 | 0 | 84,700 | 150,000 | 270,400 |
| 2025-04-25 | 750,200 | 285,500 | 16,600 | 52,400 | 733,600 | 233,100 |
| 2025-04-18 | 4,100 | 79,500 | 0 | 51,500 | 4,100 | 28,000 |
| 2025-04-11 | 4,200 | 81,300 | 0 | 52,600 | 4,200 | 28,700 |
| 2025-04-04 | 4,000 | 92,000 | 0 | 60,400 | 4,000 | 31,600 |
| 2025-03-28 | 4,100 | 97,900 | 0 | 62,500 | 4,100 | 35,400 |
| 2025-03-21 | 3,800 | 98,800 | 0 | 57,300 | 3,800 | 41,500 |
| 2025-03-14 | 3,800 | 99,700 | 0 | 57,800 | 3,800 | 41,900 |
| 2025-03-07 | 3,900 | 102,400 | 0 | 58,600 | 3,900 | 43,800 |
| 2025-02-28 | 4,000 | 105,100 | 0 | 58,600 | 4,000 | 46,500 |
| 2025-02-21 | 4,100 | 105,000 | 0 | 58,800 | 4,100 | 46,200 |
| 2025-02-14 | 8,000 | 108,400 | 0 | 58,000 | 8,000 | 50,400 |
| 2025-02-07 | 5,600 | 106,000 | 0 | 58,500 | 5,600 | 47,500 |
| 2025-01-31 | 7,400 | 106,900 | 0 | 58,300 | 7,400 | 48,600 |
| 2025-01-24 | 5,700 | 104,500 | 0 | 58,300 | 5,700 | 46,200 |
| 2025-01-17 | 5,200 | 105,900 | 0 | 54,700 | 5,200 | 51,200 |
| 2025-01-10 | 5,500 | 117,700 | 0 | 54,400 | 5,500 | 63,300 |
| 2024-12-27 | 1,800 | 115,300 | 0 | 51,100 | 1,800 | 64,200 |
| 2024-12-20 | 1,800 | 124,000 | 0 | 58,300 | 1,800 | 65,700 |
| 2024-12-13 | 1,800 | 130,500 | 0 | 57,500 | 1,800 | 73,000 |
| 2024-12-06 | 1,700 | 125,900 | 0 | 52,900 | 1,700 | 73,000 |
| 2024-11-29 | 1,500 | 129,300 | 0 | 50,700 | 1,500 | 78,600 |
| 2024-11-22 | 3,800 | 136,500 | 0 | 51,700 | 3,800 | 84,800 |
| 2024-11-15 | 0 | 130,300 | 0 | 43,700 | 0 | 86,600 |
| 2024-11-08 | 1,400 | 129,500 | 0 | 44,100 | 1,400 | 85,400 |
| 2024-11-01 | 1,400 | 131,100 | 0 | 43,200 | 1,400 | 87,900 |
| 2024-10-25 | 1,900 | 137,900 | 0 | 44,100 | 1,900 | 93,800 |
| 2024-10-18 | 5,100 | 151,800 | 0 | 48,300 | 5,100 | 103,500 |
| 2024-10-11 | 6,100 | 144,700 | 0 | 50,100 | 6,100 | 94,600 |
| 2024-10-04 | 8,000 | 146,800 | 0 | 49,500 | 8,000 | 97,300 |
| 2024-09-27 | 13,400 | 155,900 | 0 | 53,100 | 13,400 | 102,800 |
| 2024-09-20 | 14,000 | 117,200 | 0 | 42,400 | 14,000 | 74,800 |
| 2024-09-13 | 15,200 | 117,000 | 0 | 42,000 | 15,200 | 75,000 |
| 2024-09-06 | 21,200 | 118,300 | 0 | 41,900 | 21,200 | 76,400 |
| 2024-08-30 | 31,000 | 118,100 | 0 | 43,200 | 31,000 | 74,900 |
| 2024-08-23 | 38,900 | 118,600 | 0 | 42,700 | 38,900 | 75,900 |
| 2024-08-16 | 57,300 | 113,200 | 0 | 41,300 | 57,300 | 71,900 |
| 2024-08-09 | 58,700 | 117,500 | 0 | 45,100 | 58,700 | 72,400 |
| 2024-08-02 | 73,300 | 157,100 | 0 | 53,700 | 73,300 | 103,400 |
| 2024-07-26 | 87,100 | 179,600 | 0 | 55,700 | 87,100 | 123,900 |
| 2024-07-19 | 87,900 | 191,500 | 700 | 51,900 | 87,200 | 139,600 |
| 2024-07-12 | 90,900 | 242,100 | 1,500 | 58,400 | 89,400 | 183,700 |
| 2024-07-05 | 98,500 | 212,900 | 5,100 | 46,100 | 93,400 | 166,800 |
| 2024-06-28 | 52,900 | 204,800 | 0 | 100,100 | 52,900 | 104,700 |
| 2024-06-21 | 54,700 | 200,900 | 0 | 101,100 | 54,700 | 99,800 |
| 2024-06-14 | 57,900 | 202,500 | 0 | 100,700 | 57,900 | 101,800 |
| 2024-06-07 | 59,500 | 208,700 | 0 | 101,800 | 59,500 | 106,900 |
| 2024-05-31 | 61,100 | 211,700 | 0 | 100,900 | 61,100 | 110,800 |
| 2024-05-24 | 69,000 | 215,100 | 0 | 101,700 | 69,000 | 113,400 |
| 2024-05-17 | 78,400 | 220,700 | 0 | 101,800 | 78,400 | 118,900 |
| 2024-05-10 | 89,600 | 240,200 | 0 | 102,600 | 89,600 | 137,600 |
| 2024-05-02 | 94,800 | 246,100 | 0 | 108,700 | 94,800 | 137,400 |
| 2024-04-26 | 94,800 | 251,800 | 0 | 108,000 | 94,800 | 143,800 |
| 2024-04-19 | 114,500 | 273,100 | 0 | 108,100 | 114,500 | 165,000 |
| 2024-04-12 | 312,900 | 267,800 | 6,200 | 90,600 | 306,700 | 177,200 |
| 2024-04-05 | 26,500 | 164,300 | 0 | 96,900 | 26,500 | 67,400 |
| 2024-03-29 | 26,300 | 168,600 | 0 | 97,100 | 26,300 | 71,500 |
| 2024-03-22 | 26,400 | 181,800 | 0 | 102,000 | 26,400 | 79,800 |
| 2024-03-15 | 27,400 | 182,400 | 0 | 99,400 | 27,400 | 83,000 |
| 2024-03-08 | 35,500 | 194,500 | 0 | 98,300 | 35,500 | 96,200 |
| 2024-03-01 | 46,600 | 194,400 | 0 | 109,700 | 46,600 | 84,700 |
| 2024-02-22 | 100 | 139,700 | 0 | 98,000 | 100 | 41,700 |
| 2024-02-16 | 100 | 141,200 | 0 | 96,200 | 100 | 45,000 |
| 2024-02-09 | 200 | 137,800 | 0 | 95,300 | 200 | 42,500 |
| 2024-02-02 | 1,000 | 137,500 | 0 | 94,800 | 1,000 | 42,700 |
| 2024-01-26 | 1,400 | 138,400 | 0 | 95,500 | 1,400 | 42,900 |
| 2024-01-19 | 900 | 139,000 | 0 | 96,000 | 900 | 43,000 |
| 2024-01-12 | 900 | 140,000 | 0 | 96,000 | 900 | 44,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-14 | 個人 | 20,000 | 0.52% | ▲ | 20,000 | 580 | 584 | 561 | 562 | 79,200 |
| 2025-05-01 | 個人 | 0 | 0.00% | ▼ | -24,200 | 1,066 | 1,230 | 736 | 736 | 4,100,300 |
| 2025-04-28 | 個人 | 9,200 | 0.24% | ▼ | -15,000 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 |
| 2025-04-28 | 個人 | 700 | 0.01% | ▼ | -23,500 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 |
| 2025-04-28 | 個人 | 17,800 | 0.46% | ▼ | -6,400 | 1,336 | 1,336 | 1,336 | 1,336 | 384,800 |
| 2025-04-24 | 豊証券株式会社 | 16,400 | 0.43% | ▼ | -4,300 | 636 | 636 | 636 | 636 | 10,900 |
| 2025-04-23 | 個人 | 20,000 | 0.52% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2025-04-23 | 個人 | 32,200 | 0.84% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2025-04-23 | 桐木平 祐一 | 201,000 | 5.26% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2025-04-23 | 個人 | 24,200 | 0.63% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2025-04-23 | 山和証券株式会社 | 22,400 | 0.58% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2025-04-23 | 豊証券株式会社 | 20,700 | 0.54% | ▲ | 457 | 536 | 449 | 536 | 5,171,800 | |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 18,900 | 0.49% | ▼ | -3,100 | 520 | 520 | 505 | 509 | 8,400 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 22,000 | 0.57% | ▲ | 559 | 620 | 552 | 563 | 152,600 | |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 18,600 | 0.48% | ▼ | -3,500 | 580 | 630 | 580 | 582 | 53,400 |
| 2024-08-06 | GOLDMAN SACHS INTERNATIONAL | 22,100 | 0.57% | ▼ | -4,400 | 616 | 645 | 590 | 600 | 59,500 |
| 2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 26,500 | 0.69% | ▼ | 611 | 700 | 556 | 566 | 165,100 | |
| 2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 31,900 | 0.83% | ▼ | -4,600 | 631 | 665 | 619 | 621 | 61,600 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 36,500 | 0.95% | ▼ | -3,900 | 681 | 683 | 660 | 683 | 32,900 |
| 2024-07-30 | UBS AG | 18,600 | 0.48% | ▼ | -3,200 | 698 | 705 | 680 | 682 | 41,000 |
| 2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 40,400 | 1.05% | ▲ | 11,900 | 754 | 792 | 676 | 685 | 178,000 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 28,500 | 0.74% | ▼ | -5,000 | 745 | 785 | 743 | 762 | 57,100 |
| 2024-07-26 | UBS AG | 21,800 | 0.57% | ▼ | -1,400 | 745 | 785 | 743 | 762 | 57,100 |
| 2024-07-25 | UBS AG | 23,200 | 0.60% | ▲ | 700 | 752 | 807 | 735 | 743 | 127,800 |
| 2024-07-24 | UBS AG | 22,500 | 0.58% | ▼ | -600 | 773 | 798 | 759 | 759 | 61,000 |
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 33,500 | 0.87% | ▲ | 8,200 | 802 | 822 | 764 | 783 | 114,000 |
| 2024-07-23 | UBS AG | 23,100 | 0.60% | ▼ | -5,700 | 802 | 822 | 764 | 783 | 114,000 |
| 2024-07-22 | GOLDMAN SACHS INTERNATIONAL | 25,300 | 0.66% | ▲ | 4,600 | 889 | 895 | 782 | 793 | 166,700 |
| 2024-07-19 | Barclays Capital Securities Ltd | 17,720 | 0.46% | ▼ | -4,100 | 828 | 932 | 815 | 849 | 383,100 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 7,800 | 0.20% | ▼ | -24,200 | 828 | 932 | 815 | 849 | 383,100 |
| 2024-07-19 | UBS AG | 28,800 | 0.75% | ▼ | -11,500 | 828 | 932 | 815 | 849 | 383,100 |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 20,700 | 0.54% | ▲ | 4,600 | 881 | 938 | 812 | 815 | 274,800 |
| 2024-07-17 | Barclays Capital Securities Ltd | 21,820 | 0.57% | ▲ | 859 | 919 | 846 | 882 | 439,200 | |
| 2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 16,100 | 0.42% | ▼ | -25,400 | 859 | 919 | 846 | 882 | 439,200 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 32,000 | 0.83% | ▼ | -4,200 | 859 | 919 | 846 | 882 | 439,200 |
| 2024-07-17 | UBS AG | 40,300 | 1.05% | ▲ | 8,000 | 859 | 919 | 846 | 882 | 439,200 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 41,500 | 1.08% | ▲ | 999 | 1,059 | 914 | 929 | 1,926,700 | |
| 2024-07-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 36,200 | 0.94% | ▲ | 999 | 1,059 | 914 | 929 | 1,926,700 | |
| 2024-07-16 | UBS AG | 32,300 | 0.84% | ▲ | 3,600 | 999 | 1,059 | 914 | 929 | 1,926,700 |
| 2024-07-12 | UBS AG | 28,700 | 0.75% | ▼ | 881 | 1,028 | 781 | 909 | 2,382,900 | |
| 2024-07-11 | UBS AG | 37,700 | 0.98% | ▲ | 1,010 | 1,085 | 875 | 878 | 1,550,400 | |
| 2024-07-09 | Barclays Capital Securities Ltd | 16,600 | 0.43% | ▼ | -4,600 | 990 | 1,100 | 833 | 835 | 2,540,300 |
| 2024-07-09 | UBS AG | 12,500 | 0.32% | ▼ | -7,200 | 990 | 1,100 | 833 | 835 | 2,540,300 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 18,540 | 0.48% | ▼ | -900 | 990 | 1,100 | 833 | 835 | 2,540,300 |
| 2024-07-08 | Barclays Capital Securities Ltd | 21,200 | 0.55% | ▼ | -3,700 | 846 | 951 | 840 | 951 | 1,227,100 |
| 2024-07-08 | UBS AG | 19,700 | 0.51% | ▲ | 846 | 951 | 840 | 951 | 1,227,100 | |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 19,440 | 0.50% | ▲ | 846 | 951 | 840 | 951 | 1,227,100 | |
| 2024-07-05 | Barclays Capital Securities Ltd | 24,900 | 0.65% | ▼ | -5,600 | 765 | 870 | 707 | 801 | 1,698,500 |
| 2024-07-03 | XTX Markets Pte Ltd | 0 | 0.00% | ▼ | -22,100 | 598 | 704 | 597 | 704 | 1,322,700 |
| 2024-07-02 | XTX Markets Pte Ltd | 22,100 | 0.57% | ▲ | 550 | 653 | 541 | 604 | 1,357,100 | |
| 2024-06-06 | UBS AG | 18,900 | 0.49% | ▼ | -1,800 | 538 | 540 | 532 | 532 | 2,800 |
| 2024-06-05 | Barclays Capital Securities Ltd | 30,500 | 0.79% | ▼ | -500 | 531 | 538 | 521 | 535 | 6,300 |
| 2024-05-29 | Barclays Capital Securities Ltd | 31,000 | 0.81% | ▲ | 12,400 | 518 | 527 | 515 | 524 | 3,300 |
| 2024-05-20 | UBS AG | 20,700 | 0.54% | ▼ | -4,000 | 509 | 538 | 507 | 538 | 15,500 |
| 2024-05-14 | UBS AG | 24,700 | 0.64% | ▼ | -7,800 | 525 | 536 | 500 | 525 | 34,200 |
| 2024-05-13 | UBS AG | 32,500 | 0.85% | ▼ | -2,600 | 512 | 526 | 508 | 521 | 21,200 |
| 2024-05-09 | UBS AG | 35,100 | 0.91% | ▲ | 1,900 | 525 | 526 | 508 | 525 | 18,000 |
| 2024-05-08 | UBS AG | 33,200 | 0.87% | ▼ | -3,200 | 522 | 543 | 515 | 522 | 23,300 |
| 2024-04-30 | UBS AG | 36,400 | 0.95% | ▼ | -5,100 | 528 | 560 | 523 | 543 | 30,400 |
| 2024-04-26 | UBS AG | 41,500 | 1.08% | ▲ | 7,800 | 566 | 566 | 521 | 527 | 83,800 |
| 2024-04-25 | UBS AG | 33,700 | 0.88% | ▲ | 4,000 | 545 | 590 | 545 | 551 | 111,200 |
| 2024-04-24 | UBS AG | 29,700 | 0.77% | ▲ | 3,900 | 547 | 580 | 542 | 544 | 83,700 |
| 2024-04-23 | JPM Securities Japan Co Ltd. | 18,900 | 0.49% | ▼ | -500 | 546 | 567 | 538 | 547 | 47,400 |
| 2024-04-23 | UBS AG | 25,800 | 0.67% | ▼ | -3,200 | 546 | 567 | 538 | 547 | 47,400 |
| 2024-04-22 | JPM Securities Japan Co Ltd. | 19,400 | 0.50% | ▼ | -5,500 | 554 | 556 | 529 | 546 | 74,000 |
| 2024-04-18 | Barclays Capital Securities Ltd | 18,600 | 0.48% | ▼ | -3,400 | 581 | 607 | 564 | 574 | 150,000 |
| 2024-04-18 | UBS AG | 29,000 | 0.76% | ▲ | 7,300 | 581 | 607 | 564 | 574 | 150,000 |
| 2024-04-17 | UBS AG | 21,700 | 0.56% | ▲ | 3,700 | 609 | 627 | 573 | 577 | 212,300 |
| 2024-04-16 | UBS AG | 18,000 | 0.47% | ▼ | -9,600 | 692 | 717 | 588 | 599 | 572,700 |
| 2024-04-15 | Barclays Capital Securities Ltd | 22,000 | 0.57% | ▼ | -4,500 | 911 | 911 | 614 | 642 | 2,488,900 |
| 2024-04-15 | JPM Securities Japan Co Ltd. | 24,900 | 0.65% | ▲ | 6,500 | 911 | 911 | 614 | 642 | 2,488,900 |
| 2024-04-11 | UBS AG | 27,600 | 0.72% | ▲ | 2,900 | 578 | 661 | 520 | 661 | 2,279,500 |
| 2024-04-10 | UBS AG | 24,700 | 0.64% | ▲ | 3,500 | 485 | 561 | 485 | 561 | 261,300 |
| 2024-04-09 | UBS AG | 21,200 | 0.55% | ▲ | 501 | 529 | 478 | 481 | 173,300 | |
| 2024-04-08 | Barclays Capital Securities Ltd | 26,500 | 0.69% | ▲ | 471 | 551 | 470 | 495 | 387,100 | |
| 2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,100 | 0.44% | ▼ | -4,300 | 608 | 631 | 577 | 577 | 64,200 |
| 2024-03-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 21,400 | 0.56% | ▲ | 3,000 | 626 | 626 | 552 | 582 | 93,200 |
| 2024-03-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,400 | 0.48% | ▼ | -14,700 | 738 | 780 | 608 | 636 | 434,400 |
| 2024-03-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 33,100 | 0.86% | ▲ | 11,000 | 759 | 909 | 724 | 738 | 1,213,900 |
| 2024-03-07 | Nomura International plc | 0 | 0.00% | ▼ | -20,700 | 759 | 909 | 724 | 738 | 1,213,900 |
| 2024-03-06 | Nomura International plc | 20,700 | 0.54% | ▲ | 784 | 882 | 703 | 759 | 788,000 | |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,100 | 0.57% | ▲ | 683 | 784 | 670 | 784 | 584,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250428 | 15:30 | アズジェント | 営業外費用（為替差損）、特別損失（固定資産の減損損失）の計上及び通期業績予想の修正に関するお知らせ |
| 20241113 | 15:30 | アズジェント | 2025年３月期第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20241113 | 15:30 | アズジェント | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240809 | 15:30 | アズジェント | 2025年３月期第１四半期決算短信[日本基準]（非連結） |
| 20240809 | 15:30 | アズジェント | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240628 | 15:30 | アズジェント | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240628 | 15:30 | アズジェント | 上場維持基準への適合に向けた計画 |
| 20240523 | 17:00 | アズジェント | 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
| 20240513 | 15:30 | アズジェント | 2024年３月期決算短信[日本基準]（非連結） |
| 20240513 | 15:30 | アズジェント | 剰余金の配当（無配）に関するお知らせ |
| 20240513 | 15:30 | アズジェント | 特別損失、法人税等調整額の計上及び個別業績の前期実績値との差異に関するお知らせ |
| 20240209 | 15:30 | アズジェント | 2024年３月期第３四半期決算短信[日本基準]（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4288 | 2 | 標的型メール攻撃対策「Active! zone」とファイル無害化の「VOTIRO Disarmer」が連携 | ScanNetSecurity | 2024-06-15 12:40:44 |
| 4288 | 2 | アズジェント、ファイル無害化ソフトのSaaS版「VOTIRO Secure File Gateway」を販売 | IT Leaders | 2024-06-15 12:40:36 |
| 4288 | 3 | 剰余金の配当（無配）に関するお知らせ | 2024-06-16 06:03:53 |
| 4288 | 3 | 個別業績の前期実績値との差異に関するお知らせ | 2024-06-16 06:03:52 |
| 4288 | 3 | アズジェント チェック・ポイント製品によるエンドポイントでの多層防御を提案 テレワーク時のセキュリティ対策に - 週刊BCN+ | 2024-06-15 08:00:47 |
| 4288 | 3 | アズジェントとクオリティア、自治体セキュリティについて語るセミナーを11月6日に開催 - 週刊BCN+ | 2024-06-15 08:00:45 |
| 4288 | 3 | クオリティア、「Active！zone」と「VOTIRO Disarmer」を連携 - 週刊BCN+ | 2024-06-15 08:00:43 |
| 4288 | 3 | クオリティアのメール無害化製品「Active! zone」、すべての対象ファイルの無害化が可能に - クラウド Watch | 2024-06-15 08:00:41 |
| 4288 | 3 | クオリティア、メール無害化「Active! zone」と添付ファイル無害化「VOTIRO Disarmer」の連携を今春リリース - SecurityInsight | セキュリティインサイト | 2024-06-15 08:00:40 |
| 4288 | 3 | アズジェント、クライアント端末上に仮想デスクトップ空間を構築するOS分離ソリューション「Hysolate Workspace」 - クラウド Watch | 2024-06-15 08:00:39 |