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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,391 | 1,402 | 1,390 | 1,400 | 13,300 | 1 | 100% | 101% | 238% | ▲ | 99% | 96% | 94% | 98% | 102% |
20241227 | 1,399 | 1,407 | 1,387 | 1,390 | 21,600 | -10 | 99% | 99% | 162% | ▼ | 100% | 96% | 97% | 97% | 101% |
20241230 | 1,390 | 1,390 | 1,371 | 1,386 | 9,100 | -4 | 100% | 100% | 42% | ▼▼ | 98% | 95% | 100% | 97% | 101% |
20250106 | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 | -26 | 98% | 98% | 151% | ▼▼▼ | 99% | 97% | 102% | 96% | 100% |
20250107 | 1,358 | 1,358 | 1,345 | 1,350 | 10,800 | -10 | 99% | 99% | 79% | ▼▼▼▼ | 99% | 96% | 103% | 95% | 100% |
20250108 | 1,347 | 1,348 | 1,335 | 1,337 | 10,900 | -13 | 99% | 99% | 101% | ▼▼▼▼▼ | 98% | 97% | 104% | 94% | 100% |
20250109 | 1,330 | 1,333 | 1,303 | 1,305 | 13,000 | -32 | 98% | 98% | 119% | ▼▼▼▼▼▼ | 101% | 98% | 106% | 92% | 100% |
20250110 | 1,304 | 1,323 | 1,304 | 1,312 | 4,200 | 7 | 101% | 101% | 32% | ▲ | 99% | 100% | 107% | 92% | 101% |
20250114 | 1,300 | 1,317 | 1,291 | 1,291 | 12,800 | -21 | 98% | 99% | 305% | ▼ | 100% | 101% | 107% | 91% | 100% |
20250115 | 1,290 | 1,299 | 1,288 | 1,290 | 8,700 | -1 | 100% | 100% | 68% | ▼▼ | 99% | 102% | 107% | 91% | 100% |
20250116 | 1,290 | 1,297 | 1,273 | 1,273 | 11,200 | -17 | 99% | 99% | 129% | ▼▼▼ | 100% | 103% | 109% | 90% | 100% |
20250117 | 1,273 | 1,284 | 1,263 | 1,277 | 8,300 | 4 | 100% | 100% | 74% | ▲ | 102% | 103% | 103% | 90% | 100% |
20250120 | 1,273 | 1,300 | 1,273 | 1,300 | 7,600 | 23 | 102% | 102% | 92% | ▲▲ | 100% | 101% | 98% | 91% | 102% |
20250121 | 1,305 | 1,305 | 1,286 | 1,299 | 5,200 | -1 | 100% | 100% | 68% | ▼ | 101% | 104% | 98% | 91% | 102% |
20250122 | 1,299 | 1,319 | 1,291 | 1,314 | 6,500 | 15 | 101% | 101% | 125% | ▲ | 100% | 103% | 97% | 92% | 103% |
20250123 | 1,314 | 1,314 | 1,301 | 1,308 | 4,800 | -6 | 100% | 100% | 74% | ▼ | 99% | 104% | 96% | 92% | 103% |
20250124 | 1,317 | 1,320 | 1,300 | 1,301 | 4,700 | -7 | 99% | 99% | 98% | ▼▼ | 100% | 105% | 95% | 92% | 102% |
20250127 | 1,315 | 1,321 | 1,309 | 1,319 | 6,300 | 18 | 101% | 100% | 134% | ▲ | 102% | 104% | 94% | 94% | 104% |
20250128 | 1,329 | 1,350 | 1,326 | 1,350 | 11,100 | 31 | 102% | 102% | 176% | ▲▲ | 99% | 97% | 92% | 96% | 106% |
20250129 | 1,352 | 1,352 | 1,332 | 1,332 | 2,600 | -18 | 99% | 99% | 23% | ▼ | 102% | 94% | 91% | 95% | 105% |
20250130 | 1,349 | 1,377 | 1,345 | 1,370 | 10,900 | 38 | 103% | 102% | 419% | ▲ | 100% | 92% | 89% | 99% | 108% |
20250131 | 1,386 | 1,403 | 1,351 | 1,386 | 32,200 | 16 | 101% | 100% | 295% | ▲▲ | 97% | 94% | 91% | 100% | 109% |
20250203 | 1,352 | 1,352 | 1,312 | 1,312 | 23,400 | -74 | 95% | 97% | 73% | ▼ | 99% | 99% | 97% | 95% | 103% |
20250204 | 1,282 | 1,282 | 1,260 | 1,265 | 26,800 | -47 | 96% | 99% | 115% | ▼▼ | 101% | 99% | 98% | 91% | 100% |
20250205 | 1,262 | 1,278 | 1,262 | 1,271 | 11,500 | 6 | 100% | 101% | 43% | ▲ | 100% | 98% | 98% | 92% | 100% |
20250206 | 1,268 | 1,277 | 1,267 | 1,273 | 5,100 | 2 | 100% | 100% | 44% | ▲▲ | 99% | 98% | 98% | 92% | 101% |
20250207 | 1,272 | 1,282 | 1,265 | 1,265 | 7,200 | -8 | 99% | 99% | 141% | ▼ | 99% | 97% | 98% | 91% | 100% |
20250210 | 1,265 | 1,265 | 1,250 | 1,252 | 13,200 | -13 | 99% | 99% | 183% | ▼▼ | 99% | 98% | 100% | 90% | 100% |
20250212 | 1,246 | 1,250 | 1,235 | 1,235 | 7,900 | -17 | 99% | 99% | 60% | ▼▼▼ | 101% | 99% | 100% | 89% | 100% |
20250213 | 1,240 | 1,248 | 1,235 | 1,248 | 8,400 | 13 | 101% | 101% | 106% | ▲ | 98% | 98% | 103% | 90% | 101% |
20250214 | 1,249 | 1,249 | 1,225 | 1,228 | 12,500 | -20 | 98% | 98% | 149% | ▼ | 100% | 98% | 105% | 89% | 100% |
20250217 | 1,228 | 1,236 | 1,222 | 1,224 | 6,900 | -4 | 100% | 100% | 55% | ▼▼ | 100% | 98% | 105% | 88% | 100% |
20250218 | 1,224 | 1,228 | 1,220 | 1,225 | 5,700 | 1 | 100% | 100% | 83% | ▲ | 100% | 98% | 106% | 88% | 100% |
20250219 | 1,226 | 1,227 | 1,221 | 1,222 | 5,600 | -3 | 100% | 100% | 98% | ▼ | 99% | 99% | 106% | 88% | 100% |
20250220 | 1,222 | 1,224 | 1,207 | 1,207 | 12,900 | -15 | 99% | 99% | 230% | ▼▼ | 100% | 103% | 108% | 87% | 100% |
20250225 | 1,200 | 1,213 | 1,190 | 1,203 | 12,100 | -4 | 100% | 100% | 94% | ▼▼▼ | 100% | 102% | 107% | 87% | 100% |
20250226 | 1,205 | 1,210 | 1,195 | 1,200 | 6,400 | -3 | 100% | 100% | 53% | ▼▼▼▼ | 101% | 102% | 108% | 87% | 100% |
20250227 | 1,200 | 1,207 | 1,197 | 1,207 | 7,200 | 7 | 101% | 101% | 113% | ▲ | 100% | 103% | 107% | 87% | 101% |
20250228 | 1,208 | 1,210 | 1,200 | 1,204 | 6,300 | -3 | 100% | 100% | 88% | ▼ | 101% | 102% | 106% | 87% | 100% |
20250303 | 1,220 | 1,235 | 1,214 | 1,235 | 5,400 | 31 | 103% | 101% | 86% | ▲ | 99% | 99% | 105% | 89% | 103% |
20250304 | 1,235 | 1,235 | 1,221 | 1,223 | 4,900 | -12 | 99% | 99% | 91% | ▼ | 100% | 99% | 105% | 88% | 102% |
20250305 | 1,233 | 1,233 | 1,220 | 1,229 | 5,100 | 6 | 100% | 100% | 104% | ▲ | 100% | 99% | 104% | 94% | 102% |
20250306 | 1,239 | 1,241 | 1,234 | 1,241 | 4,400 | 12 | 101% | 100% | 86% | ▲▲ | 99% | 100% | 105% | 97% | 103% |
20250307 | 1,234 | 1,234 | 1,224 | 1,227 | 7,400 | -14 | 99% | 99% | 168% | ▼ | 100% | 101% | 105% | 96% | 102% |
20250310 | 1,230 | 1,237 | 1,226 | 1,226 | 5,900 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 105% | 0% | 96% | 102% |
20250311 | 1,226 | 1,227 | 1,218 | 1,220 | 8,200 | -6 | 100% | 100% | 139% | ▼▼▼ | 100% | 105% | 0% | 96% | 102% |
20250312 | 1,222 | 1,229 | 1,222 | 1,223 | 6,600 | 3 | 100% | 100% | 80% | ▲ | 101% | 105% | 0% | 98% | 102% |
20250313 | 1,223 | 1,237 | 1,223 | 1,237 | 5,900 | 14 | 101% | 101% | 89% | ▲▲ | 101% | 105% | 0% | 99% | 103% |
20250314 | 1,237 | 1,246 | 1,227 | 1,246 | 13,100 | 9 | 101% | 101% | 222% | ▲▲▲ | 103% | 104% | 0% | 100% | 104% |
20250317 | 1,246 | 1,289 | 1,242 | 1,282 | 13,300 | 36 | 103% | 103% | 102% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 107% |
20250318 | 1,282 | 1,286 | 1,265 | 1,286 | 7,000 | 4 | 100% | 100% | 53% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 107% |
20250319 | 1,287 | 1,289 | 1,280 | 1,280 | 5,000 | -6 | 100% | 99% | 71% | ▼ | 101% | 0% | 0% | 100% | 107% |
20250321 | 1,280 | 1,294 | 1,276 | 1,294 | 7,500 | 14 | 101% | 101% | 150% | ▲ | 98% | 0% | 0% | 100% | 108% |
20250324 | 1,294 | 1,294 | 1,266 | 1,273 | 9,900 | -21 | 98% | 98% | 132% | ▼ | 101% | 0% | 0% | 98% | 106% |
20250325 | 1,273 | 1,290 | 1,270 | 1,290 | 6,800 | 17 | 101% | 101% | 69% | ▲ | % | % | % | 100% | 108% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 10,500 | 12,000 | 10,500 | 3,400 | 0 | 8,600 |
2025-03-07 | 10,500 | 11,900 | 10,500 | 3,900 | 0 | 8,000 |
2025-02-28 | 10,500 | 12,700 | 10,500 | 4,900 | 0 | 7,800 |
2025-02-21 | 10,500 | 12,200 | 10,500 | 4,600 | 0 | 7,600 |
2025-02-14 | 10,600 | 11,400 | 10,600 | 3,600 | 0 | 7,800 |
2025-02-07 | 10,500 | 9,100 | 10,500 | 2,400 | 0 | 6,700 |
2025-01-31 | 10,500 | 10,400 | 10,500 | 2,500 | 0 | 7,900 |
2025-01-24 | 10,500 | 8,500 | 10,500 | 3,400 | 0 | 5,100 |
2025-01-17 | 10,500 | 9,800 | 10,500 | 4,600 | 0 | 5,200 |
2025-01-10 | 10,500 | 9,500 | 10,500 | 4,300 | 0 | 5,200 |
2024-12-27 | 10,600 | 6,800 | 10,600 | 2,400 | 0 | 4,400 |
2024-12-20 | 10,600 | 6,000 | 10,600 | 1,700 | 0 | 4,300 |
2024-12-13 | 10,500 | 6,300 | 10,500 | 1,600 | 0 | 4,700 |
2024-12-06 | 10,500 | 6,300 | 10,500 | 1,600 | 0 | 4,700 |
2024-11-29 | 10,500 | 6,200 | 10,500 | 1,600 | 0 | 4,600 |
2024-11-22 | 10,500 | 6,500 | 10,500 | 1,600 | 0 | 4,900 |
2024-11-15 | 10,500 | 7,900 | 10,500 | 1,600 | 0 | 6,300 |
2024-11-08 | 10,500 | 6,400 | 10,500 | 1,600 | 0 | 4,800 |
2024-11-01 | 10,500 | 6,500 | 10,500 | 1,400 | 0 | 5,100 |
2024-10-25 | 10,500 | 6,600 | 10,500 | 1,400 | 0 | 5,200 |
2024-10-18 | 10,700 | 8,200 | 10,700 | 1,800 | 0 | 6,400 |
2024-10-11 | 11,000 | 8,200 | 11,000 | 1,900 | 0 | 6,300 |
2024-10-04 | 11,300 | 8,200 | 11,300 | 1,900 | 0 | 6,300 |
2024-09-27 | 17,100 | 8,000 | 17,100 | 2,200 | 0 | 5,800 |
2024-09-20 | 358,300 | 25,000 | 358,300 | 3,400 | 0 | 21,600 |
2024-09-13 | 358,300 | 30,800 | 358,300 | 4,000 | 0 | 26,800 |
2024-09-06 | 312,500 | 27,800 | 312,500 | 4,300 | 0 | 23,500 |
2024-08-30 | 66,700 | 12,200 | 66,700 | 2,500 | 0 | 9,700 |
2024-08-23 | 38,800 | 11,900 | 38,800 | 3,100 | 0 | 8,800 |
2024-08-16 | 3,200 | 7,800 | 3,200 | 1,600 | 0 | 6,200 |
2024-08-09 | 3,300 | 6,500 | 3,300 | 900 | 0 | 5,600 |
2024-08-02 | 3,200 | 9,000 | 3,200 | 1,000 | 0 | 8,000 |
2024-07-26 | 3,400 | 12,300 | 3,400 | 1,100 | 0 | 11,200 |
2024-07-19 | 3,200 | 15,200 | 3,200 | 1,800 | 0 | 13,400 |
2024-07-12 | 3,200 | 16,700 | 3,200 | 1,600 | 0 | 15,100 |
2024-07-05 | 4,700 | 18,400 | 4,700 | 2,100 | 0 | 16,300 |
2024-06-28 | 3,100 | 19,500 | 3,100 | 1,800 | 0 | 17,700 |
2024-06-21 | 3,100 | 17,100 | 3,100 | 3,600 | 0 | 13,500 |
2024-06-14 | 3,100 | 37,900 | 3,100 | 23,300 | 0 | 14,600 |
2024-06-07 | 2,600 | 15,500 | 2,600 | 3,400 | 0 | 12,100 |
2024-05-31 | 2,600 | 13,200 | 2,600 | 2,100 | 0 | 11,100 |
2024-05-24 | 2,500 | 7,300 | 2,500 | 1,600 | 0 | 5,700 |
2024-05-17 | 2,400 | 8,600 | 2,400 | 1,400 | 0 | 7,200 |
2024-05-10 | 2,400 | 5,700 | 2,400 | 1,400 | 0 | 4,300 |
2024-05-02 | 2,500 | 4,300 | 2,500 | 1,400 | 0 | 2,900 |
2024-04-26 | 2,500 | 4,800 | 2,500 | 1,700 | 0 | 3,100 |
2024-04-19 | 2,400 | 5,700 | 2,400 | 1,800 | 0 | 3,900 |
2024-04-12 | 2,400 | 6,600 | 2,400 | 2,100 | 0 | 4,500 |
2024-04-05 | 2,400 | 11,000 | 2,400 | 4,200 | 0 | 6,800 |
2024-03-29 | 2,400 | 8,400 | 2,400 | 3,300 | 0 | 5,100 |
2024-03-22 | 3,000 | 6,800 | 3,000 | 2,000 | 0 | 4,800 |
2024-03-15 | 3,000 | 7,700 | 3,000 | 2,000 | 0 | 5,700 |
2024-03-08 | 2,800 | 6,400 | 2,800 | 1,900 | 0 | 4,500 |
2024-03-01 | 2,800 | 6,900 | 2,800 | 2,400 | 0 | 4,500 |
2024-02-22 | 2,400 | 8,400 | 2,400 | 4,200 | 0 | 4,200 |
2024-02-16 | 2,400 | 8,400 | 2,400 | 3,800 | 0 | 4,600 |
2024-02-09 | 2,400 | 8,600 | 2,400 | 3,900 | 0 | 4,700 |
2024-02-02 | 2,400 | 9,300 | 2,400 | 4,500 | 0 | 4,800 |
2024-01-26 | 2,400 | 11,300 | 2,400 | 5,000 | 0 | 6,300 |
2024-01-19 | 2,500 | 10,000 | 2,500 | 3,800 | 0 | 6,200 |
2024-01-12 | 2,500 | 9,600 | 2,500 | 3,000 | 0 | 6,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 14,636 | 0.07% | ▼ | -181,177 | 1,385 | 1,385 | 1,360 | 1,360 | 13,700 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 195,813 | 0.94% | ▲ | 1,390 | 1,390 | 1,371 | 1,386 | 9,100 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VCY0 | 350 | 2025-03-11 15:42 | 株式会社東邦システムサイエンス | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4333 | 1 | (株)東邦システムサイエンス | 2025-03-25 22:25:15 |
4333 | 2 | 2024-12-05 20:29:54 | |
4333 | 2 | 2024-06-22 02:29:40 | |
4333 | 2 | 2024-06-22 02:29:39 | |
4333 | 2 | 2024-06-22 02:29:37 | |
4333 | 2 | 2024-06-21 14:35:37 | |
4333 | 2 | IR情報 | 2024-06-18 06:58:57 |
4333 | 2 | 情報開示基本方針 | 2024-06-14 12:40:53 |
4333 | 2 | IR問い合わせ | 2024-06-14 12:40:51 |
4333 | 2 | よくあるご質問 | 2024-06-14 12:40:50 |