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 | 2,776 | 2,791 | 2,751 | 2,767 | 170,700 | -10 | 100% | 100% | 94% | ▼ | 100% | 102% | 104% | 95% | 101% |
20250311 | 2,752 | 2,758 | 2,722 | 2,746 | 214,300 | -21 | 99% | 100% | 126% | ▼▼ | 101% | 103% | 104% | 94% | 101% |
20250312 | 2,728 | 2,763 | 2,723 | 2,760 | 196,000 | 14 | 101% | 101% | 91% | ▲ | 99% | 101% | 99% | 95% | 101% |
20250313 | 2,799 | 2,799 | 2,763 | 2,782 | 197,500 | 22 | 101% | 99% | 101% | ▲▲ | 101% | 102% | 98% | 96% | 102% |
20250314 | 2,753 | 2,797 | 2,753 | 2,779 | 235,100 | -3 | 100% | 101% | 119% | ▼ | 101% | 101% | 96% | 95% | 102% |
20250317 | 2,792 | 2,824 | 2,783 | 2,816 | 163,200 | 38 | 101% | 101% | 69% | ▲ | 100% | 101% | 94% | 99% | 103% |
20250318 | 2,818 | 2,829 | 2,811 | 2,813 | 211,300 | -4 | 100% | 100% | 129% | ▼ | 100% | 101% | 90% | 100% | 103% |
20250319 | 2,811 | 2,837 | 2,808 | 2,813 | 186,100 | 1 | 100% | 100% | 88% | ▲ | 100% | 102% | 86% | 100% | 103% |
20250321 | 2,801 | 2,826 | 2,799 | 2,812 | 246,900 | -2 | 100% | 100% | 133% | ▼ | 100% | 102% | 86% | 100% | 103% |
20250324 | 2,800 | 2,819 | 2,778 | 2,810 | 210,300 | -2 | 100% | 100% | 85% | ▼▼ | 101% | 98% | 86% | 100% | 103% |
20250325 | 2,809 | 2,834 | 2,789 | 2,834 | 197,900 | 24 | 101% | 101% | 94% | ▲ | 100% | 95% | 87% | 100% | 104% |
20250326 | 2,829 | 2,845 | 2,814 | 2,834 | 198,000 | -1 | 100% | 100% | 100% | ▼ | 101% | 96% | 89% | 100% | 104% |
20250327 | 2,815 | 2,855 | 2,804 | 2,849 | 260,600 | 16 | 101% | 101% | 132% | ▲ | 99% | 95% | 91% | 100% | 104% |
20250328 | 2,800 | 2,809 | 2,749 | 2,763 | 285,200 | -86 | 97% | 99% | 109% | ▼ | 98% | 93% | 94% | 97% | 101% |
20250331 | 2,730 | 2,734 | 2,681 | 2,689 | 370,100 | -74 | 97% | 98% | 130% | ▼▼ | 99% | 88% | 94% | 94% | 100% |
20250401 | 2,724 | 2,728 | 2,690 | 2,693 | 210,400 | 4 | 100% | 99% | 57% | ▲ | 98% | 86% | 96% | 95% | 100% |
20250402 | 2,704 | 2,707 | 2,646 | 2,654 | 294,300 | -39 | 99% | 98% | 140% | ▼ | 100% | 94% | 104% | 93% | 100% |
20250403 | 2,530 | 2,551 | 2,506 | 2,529 | 445,600 | -126 | 95% | 100% | 151% | ▼▼ | 99% | 98% | 108% | 89% | 100% |
20250404 | 2,438 | 2,450 | 2,358 | 2,410 | 500,700 | -119 | 95% | 99% | 112% | ▼▼▼ | 103% | 105% | 116% | 85% | 100% |
20250408 | 2,258 | 2,325 | 2,255 | 2,319 | 320,500 | -91 | 96% | 103% | 64% | ▼▼▼▼ | 99% | 108% | 119% | 81% | 100% |
20250409 | 2,235 | 2,249 | 2,170 | 2,204 | 303,300 | -115 | 95% | 99% | 95% | ▼▼▼▼▼ | 100% | 101% | 112% | 77% | 100% |
20250410 | 2,389 | 2,389 | 2,330 | 2,380 | 340,300 | 176 | 108% | 100% | 112% | ▲ | 104% | 106% | 121% | 84% | 108% |
20250411 | 2,235 | 2,319 | 2,215 | 2,316 | 322,400 | -64 | 97% | 104% | 95% | ▼ | 101% | 102% | 117% | 81% | 105% |
20250414 | 2,355 | 2,382 | 2,335 | 2,374 | 309,100 | 58 | 102% | 101% | 96% | ▲ | 101% | 101% | 116% | 83% | 108% |
20250415 | 2,374 | 2,409 | 2,367 | 2,403 | 263,600 | 30 | 101% | 101% | 85% | ▲▲ | 99% | 101% | 115% | 84% | 109% |
20250416 | 2,386 | 2,396 | 2,348 | 2,358 | 205,500 | -46 | 98% | 99% | 78% | ▼ | 101% | 105% | 116% | 83% | 107% |
20250417 | 2,356 | 2,380 | 2,338 | 2,379 | 188,200 | 22 | 101% | 101% | 92% | ▲ | 100% | 104% | 114% | 84% | 108% |
20250418 | 2,397 | 2,408 | 2,387 | 2,404 | 118,500 | 25 | 101% | 100% | 63% | ▲▲ | 97% | 104% | 112% | 84% | 109% |
20250421 | 2,447 | 2,447 | 2,366 | 2,369 | 401,000 | -35 | 99% | 97% | 338% | ▼ | 102% | 108% | 116% | 83% | 107% |
20250422 | 2,367 | 2,414 | 2,367 | 2,414 | 269,200 | 46 | 102% | 102% | 67% | ▲ | 100% | 104% | 111% | 85% | 110% |
20250423 | 2,463 | 2,480 | 2,444 | 2,467 | 303,500 | 53 | 102% | 100% | 113% | ▲▲ | 101% | 105% | 111% | 87% | 112% |
20250424 | 2,483 | 2,528 | 2,483 | 2,500 | 310,900 | 33 | 101% | 101% | 102% | ▲▲▲ | 101% | 104% | 106% | 88% | 113% |
20250425 | 2,538 | 2,570 | 2,533 | 2,557 | 263,500 | 57 | 102% | 101% | 85% | ▲▲▲▲ | 100% | 102% | 101% | 93% | 116% |
20250428 | 2,567 | 2,599 | 2,557 | 2,562 | 278,600 | 5 | 100% | 100% | 106% | ▲▲▲▲▲ | 100% | 103% | 104% | 95% | 116% |
20250430 | 2,566 | 2,576 | 2,542 | 2,567 | 273,200 | 5 | 100% | 100% | 98% | ▲▲▲▲▲▲ | 101% | 103% | 104% | 95% | 116% |
20250501 | 2,575 | 2,601 | 2,555 | 2,598 | 207,700 | 32 | 101% | 101% | 76% | ▲▲▲▲▲▲▲ | 101% | 104% | 103% | 98% | 118% |
20250502 | 2,601 | 2,640 | 2,593 | 2,628 | 258,600 | 30 | 101% | 101% | 125% | ▲▲▲▲▲▲▲▲ | 100% | 104% | 102% | 100% | 119% |
20250507 | 2,630 | 2,639 | 2,614 | 2,628 | 284,200 | 1 | 100% | 100% | 110% | ▲▲▲▲▲▲▲▲▲ | 101% | 104% | 102% | 100% | 119% |
20250508 | 2,629 | 2,650 | 2,615 | 2,650 | 247,900 | 22 | 101% | 101% | 87% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 120% |
20250509 | 2,670 | 2,682 | 2,648 | 2,665 | 237,800 | 15 | 101% | 100% | 96% | ▲▲▲▲▲▲▲▲▲▲▲ | 101% | 96% | 100% | 100% | 121% |
20250512 | 2,673 | 2,698 | 2,666 | 2,695 | 215,100 | 30 | 101% | 101% | 90% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 100% | 94% | 98% | 100% | 116% |
20250513 | 2,742 | 2,749 | 2,719 | 2,744 | 193,000 | 49 | 102% | 100% | 90% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 99% | 95% | 98% | 100% | 118% |
20250514 | 2,721 | 2,777 | 2,589 | 2,684 | 659,300 | -60 | 98% | 99% | 342% | ▼ | 96% | 98% | 101% | 98% | 114% |
20250515 | 2,649 | 2,649 | 2,508 | 2,535 | 802,400 | -149 | 94% | 96% | 122% | ▼▼ | 101% | 103% | 106% | 92% | 108% |
20250516 | 2,536 | 2,580 | 2,529 | 2,565 | 331,100 | 30 | 101% | 101% | 41% | ▲ | 100% | 102% | 105% | 93% | 109% |
20250519 | 2,550 | 2,551 | 2,521 | 2,545 | 297,800 | -20 | 99% | 100% | 90% | ▼ | 100% | 99% | 104% | 93% | 107% |
20250520 | 2,585 | 2,600 | 2,571 | 2,587 | 355,800 | 42 | 102% | 100% | 119% | ▲ | 99% | 101% | 104% | 94% | 109% |
20250521 | 2,583 | 2,592 | 2,547 | 2,565 | 309,400 | -22 | 99% | 99% | 87% | ▼ | 101% | 102% | 104% | 93% | 108% |
20250522 | 2,567 | 2,613 | 2,556 | 2,600 | 378,700 | 36 | 101% | 101% | 122% | ▲ | 98% | 102% | 103% | 95% | 108% |
20250523 | 2,600 | 2,608 | 2,542 | 2,554 | 348,300 | -46 | 98% | 98% | 92% | ▼ | 100% | 105% | 0% | 93% | 104% |
20250526 | 2,554 | 2,570 | 2,546 | 2,562 | 193,900 | 8 | 100% | 100% | 56% | ▲ | 101% | 104% | 0% | 93% | 102% |
20250527 | 2,567 | 2,602 | 2,557 | 2,599 | 170,300 | 38 | 101% | 101% | 88% | ▲▲ | 100% | 101% | 0% | 95% | 103% |
20250528 | 2,635 | 2,647 | 2,610 | 2,631 | 264,300 | 32 | 101% | 100% | 155% | ▲▲▲ | 100% | 101% | 0% | 96% | 104% |
20250529 | 2,649 | 2,679 | 2,637 | 2,661 | 276,900 | 30 | 101% | 100% | 105% | ▲▲▲▲ | 102% | 102% | 0% | 97% | 105% |
20250530 | 2,630 | 2,680 | 2,630 | 2,670 | 284,100 | 9 | 100% | 102% | 103% | ▲▲▲▲▲ | 100% | 101% | 0% | 97% | 105% |
20250602 | 2,661 | 2,675 | 2,646 | 2,666 | 182,800 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 0% | 97% | 105% |
20250603 | 2,659 | 2,673 | 2,643 | 2,669 | 203,500 | 3 | 100% | 100% | 111% | ▲ | 100% | 0% | 0% | 97% | 105% |
20250604 | 2,675 | 2,685 | 2,662 | 2,676 | 183,700 | 7 | 100% | 100% | 90% | ▲▲ | 99% | 0% | 0% | 98% | 106% |
20250605 | 2,720 | 2,720 | 2,666 | 2,679 | 299,800 | 3 | 100% | 99% | 163% | ▲▲▲ | 100% | 0% | 0% | 98% | 106% |
20250606 | 2,688 | 2,699 | 2,676 | 2,676 | 130,100 | -4 | 100% | 100% | 43% | ▼ | % | % | % | 98% | 106% |
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 | 12,200 | 103,800 | 1,200 | 43,100 | 11,000 | 60,700 |
2025-05-23 | 19,600 | 123,800 | 9,500 | 46,600 | 10,100 | 77,200 |
2025-05-16 | 7,400 | 120,700 | 1,000 | 44,900 | 6,400 | 75,800 |
2025-05-09 | 10,200 | 86,600 | 1,000 | 38,000 | 9,200 | 48,600 |
2025-05-02 | 10,100 | 92,400 | 1,100 | 38,300 | 9,000 | 54,100 |
2025-04-25 | 5,900 | 100,800 | 1,000 | 38,900 | 4,900 | 61,900 |
2025-04-18 | 21,700 | 99,500 | 18,000 | 36,100 | 3,700 | 63,400 |
2025-04-11 | 20,700 | 105,800 | 18,000 | 36,900 | 2,700 | 68,900 |
2025-04-04 | 24,200 | 113,200 | 18,500 | 42,800 | 5,700 | 70,400 |
2025-03-28 | 20,400 | 112,400 | 18,500 | 44,300 | 1,900 | 68,100 |
2025-03-21 | 20,500 | 102,400 | 18,600 | 36,200 | 1,900 | 66,200 |
2025-03-14 | 20,100 | 111,100 | 18,600 | 40,100 | 1,500 | 71,000 |
2025-03-07 | 17,100 | 114,500 | 15,800 | 42,100 | 1,300 | 72,400 |
2025-02-28 | 17,400 | 111,700 | 15,700 | 42,800 | 1,700 | 68,900 |
2025-02-21 | 38,700 | 106,900 | 29,300 | 43,400 | 9,400 | 63,500 |
2025-02-14 | 31,100 | 101,400 | 17,000 | 38,100 | 14,100 | 63,300 |
2025-02-07 | 11,500 | 100,600 | 8,600 | 39,200 | 2,900 | 61,400 |
2025-01-31 | 5,200 | 83,000 | 1,000 | 30,500 | 4,200 | 52,500 |
2025-01-24 | 11,200 | 83,400 | 1,000 | 29,600 | 10,200 | 53,800 |
2025-01-17 | 7,200 | 107,100 | 1,000 | 32,700 | 6,200 | 74,400 |
2025-01-10 | 4,800 | 119,900 | 1,000 | 34,800 | 3,800 | 85,100 |
2024-12-27 | 9,900 | 92,000 | 1,100 | 30,800 | 8,800 | 61,200 |
2024-12-20 | 15,100 | 109,200 | 1,200 | 32,700 | 13,900 | 76,500 |
2024-12-13 | 9,200 | 123,900 | 1,600 | 32,000 | 7,600 | 91,900 |
2024-12-06 | 8,500 | 140,200 | 1,000 | 32,500 | 7,500 | 107,700 |
2024-11-29 | 6,200 | 130,400 | 1,000 | 33,200 | 5,200 | 97,200 |
2024-11-22 | 7,700 | 113,400 | 200 | 30,700 | 7,500 | 82,700 |
2024-11-15 | 6,300 | 116,500 | 200 | 29,400 | 6,100 | 87,100 |
2024-11-08 | 3,300 | 121,200 | 200 | 48,200 | 3,100 | 73,000 |
2024-11-01 | 3,800 | 122,900 | 100 | 37,800 | 3,700 | 85,100 |
2024-10-25 | 3,200 | 110,500 | 100 | 30,400 | 3,100 | 80,100 |
2024-10-18 | 4,200 | 108,000 | 300 | 29,600 | 3,900 | 78,400 |
2024-10-11 | 2,800 | 87,000 | 200 | 22,300 | 2,600 | 64,700 |
2024-10-04 | 1,800 | 87,400 | 200 | 22,600 | 1,600 | 64,800 |
2024-09-27 | 5,400 | 106,700 | 200 | 33,500 | 5,200 | 73,200 |
2024-09-20 | 4,100 | 116,100 | 200 | 35,800 | 3,900 | 80,300 |
2024-09-13 | 3,300 | 116,600 | 200 | 34,700 | 3,100 | 81,900 |
2024-09-06 | 11,300 | 122,000 | 100 | 32,600 | 11,200 | 89,400 |
2024-08-30 | 14,800 | 100,800 | 10,100 | 30,200 | 4,700 | 70,600 |
2024-08-23 | 14,400 | 99,000 | 10,400 | 27,800 | 4,000 | 71,200 |
2024-08-16 | 14,700 | 95,600 | 10,400 | 28,800 | 4,300 | 66,800 |
2024-08-09 | 14,800 | 121,600 | 10,400 | 31,900 | 4,400 | 89,700 |
2024-08-02 | 17,900 | 131,700 | 14,900 | 52,300 | 3,000 | 79,400 |
2024-07-26 | 20,000 | 131,200 | 14,900 | 56,400 | 5,100 | 74,800 |
2024-07-19 | 19,300 | 148,900 | 15,300 | 69,400 | 4,000 | 79,500 |
2024-07-12 | 20,300 | 140,600 | 15,300 | 55,200 | 5,000 | 85,400 |
2024-07-05 | 18,700 | 146,300 | 15,300 | 54,200 | 3,400 | 92,100 |
2024-06-28 | 22,500 | 145,800 | 18,800 | 51,700 | 3,700 | 94,100 |
2024-06-21 | 22,800 | 131,400 | 18,800 | 48,800 | 4,000 | 82,600 |
2024-06-14 | 18,000 | 125,500 | 14,800 | 54,600 | 3,200 | 70,900 |
2024-06-07 | 18,300 | 108,200 | 14,900 | 47,200 | 3,400 | 61,000 |
2024-05-31 | 15,900 | 102,400 | 9,300 | 41,900 | 6,600 | 60,500 |
2024-05-24 | 13,900 | 111,500 | 8,700 | 41,000 | 5,200 | 70,500 |
2024-05-17 | 9,500 | 97,000 | 4,700 | 31,700 | 4,800 | 65,300 |
2024-05-10 | 9,500 | 103,900 | 800 | 53,000 | 8,700 | 50,900 |
2024-05-02 | 7,900 | 122,500 | 700 | 58,000 | 7,200 | 64,500 |
2024-04-26 | 8,000 | 144,500 | 700 | 65,400 | 7,300 | 79,100 |
2024-04-19 | 6,700 | 149,000 | 900 | 64,700 | 5,800 | 84,300 |
2024-04-12 | 11,000 | 148,500 | 700 | 72,300 | 10,300 | 76,200 |
2024-04-05 | 9,000 | 153,300 | 700 | 70,800 | 8,300 | 82,500 |
2024-03-29 | 29,400 | 156,800 | 21,200 | 75,700 | 8,200 | 81,100 |
2024-03-22 | 26,500 | 122,900 | 16,700 | 62,500 | 9,800 | 60,400 |
2024-03-15 | 24,600 | 117,300 | 16,800 | 60,500 | 7,800 | 56,800 |
2024-03-08 | 23,600 | 126,400 | 16,800 | 67,100 | 6,800 | 59,300 |
2024-03-01 | 23,900 | 129,200 | 17,400 | 60,600 | 6,500 | 68,600 |
2024-02-22 | 23,700 | 79,700 | 17,400 | 26,300 | 6,300 | 53,400 |
2024-02-16 | 69,400 | 51,100 | 38,700 | 17,300 | 30,700 | 33,800 |
2024-02-09 | 13,100 | 41,900 | 7,500 | 12,200 | 5,600 | 29,700 |
2024-02-02 | 29,400 | 49,300 | 24,800 | 12,200 | 4,600 | 37,100 |
2024-01-26 | 30,100 | 51,400 | 25,000 | 11,500 | 5,100 | 39,900 |
2024-01-19 | 35,000 | 35,000 | 22,100 | 9,900 | 12,900 | 25,100 |
2024-01-12 | 38,400 | 30,600 | 22,300 | 11,800 | 16,100 | 18,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 507,700 | 0.48% | ▼ | -23,362 | 2,907 | 2,920 | 2,862 | 2,911 | 347,100 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 531,062 | 0.51% | ▲ | 17,700 | 2,810 | 2,814 | 2,787 | 2,803 | 210,000 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 531,062 | 0.51% | ▲ | 17,700 | 2,810 | 2,814 | 2,787 | 2,803 | 210,000 |
2025-01-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 513,362 | 0.49% | ▼ | -12,000 | 2,790 | 2,828 | 2,782 | 2,820 | 271,100 |
2025-01-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 525,362 | 0.50% | ▲ | 2,799 | 2,813 | 2,790 | 2,803 | 219,600 |
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 |
---|---|---|---|---|---|
S100U2U7 | 350 | 2024-07-22 11:06 | (株)ADEKA | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4401 | 1 | 株式会社ADEKA(アデカ) | 2025-06-07 06:20:25 |
4401 | 2 | 2025-05-27 16:30:21 | |
4401 | 2 | 当社連結子会社(日本農薬)に対する株主提案の取下げに関するお知らせ|What's New|ADEKA | 2025-05-24 00:29:41 |
4401 | 2 | 当社連結子会社(日本農薬株式会社)への株主提案に対する同社取締役会意見に関するお知らせ|What's New|ADEKA | 2025-05-13 20:30:26 |
4401 | 2 | 当社連結子会社(日本農薬株式会社)に対する株主提案に関するお知らせ|What's New|ADEKA | 2025-04-17 04:29:26 |
4401 | 2 | 2025-03-10 15:31:11 | |
4401 | 2 | 2025-02-12 14:30:19 | |
4401 | 2 | ADEKAグループ コーポレートガバナンス・ガイドラインを掲載 | 2025-01-27 23:30:02 |
4401 | 2 | 「野村IR 資産運用フェア2025」出展のお知らせ|What's New|ADEKA | 2024-12-04 20:30:38 |
4401 | 2 | 2024-11-25 19:31:06 |