| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 4,820 | 4,860 | 4,575 | 4,840 | 103,400 | 10 | 100% | 100% | 89% | ▲ | 100% | 98% | 107% | 98% | 108% |
| 20250120 | 4,845 | 5,050 | 4,830 | 4,840 | 75,800 | 0 | 100% | 100% | 73% | -- | 96% | 99% | 112% | 98% | 108% |
| 20250121 | 4,775 | 4,775 | 4,550 | 4,605 | 132,000 | -235 | 95% | 96% | 174% | ▼ | 101% | 106% | 116% | 93% | 102% |
| 20250122 | 4,610 | 4,765 | 4,600 | 4,665 | 104,400 | 60 | 101% | 101% | 79% | ▲ | 96% | 105% | 115% | 95% | 104% |
| 20250123 | 4,665 | 4,665 | 4,495 | 4,495 | 110,800 | -170 | 96% | 96% | 106% | ▼ | 105% | 109% | 119% | 91% | 100% |
| 20250124 | 4,505 | 4,760 | 4,500 | 4,725 | 91,900 | 230 | 105% | 105% | 83% | ▲ | 95% | 103% | 112% | 96% | 105% |
| 20250127 | 4,795 | 4,890 | 4,550 | 4,550 | 119,800 | -175 | 96% | 95% | 130% | ▼ | 105% | 107% | 116% | 92% | 101% |
| 20250128 | 4,620 | 4,915 | 4,620 | 4,870 | 158,600 | 320 | 107% | 105% | 132% | ▲ | 100% | 101% | 109% | 99% | 108% |
| 20250129 | 4,900 | 4,970 | 4,810 | 4,920 | 161,400 | 50 | 101% | 100% | 102% | ▲▲ | 98% | 101% | 108% | 100% | 109% |
| 20250130 | 4,950 | 5,000 | 4,795 | 4,830 | 140,600 | -90 | 98% | 98% | 87% | ▼ | 98% | 102% | 106% | 98% | 107% |
| 20250131 | 5,040 | 5,100 | 4,870 | 4,915 | 275,100 | 85 | 102% | 98% | 196% | ▲ | 101% | 105% | 109% | 100% | 109% |
| 20250203 | 4,900 | 4,970 | 4,860 | 4,965 | 81,800 | 50 | 101% | 101% | 30% | ▲▲ | 100% | 103% | 108% | 100% | 110% |
| 20250204 | 4,945 | 5,000 | 4,800 | 4,955 | 65,200 | -10 | 100% | 100% | 80% | ▼ | 101% | 105% | 106% | 100% | 110% |
| 20250205 | 4,950 | 5,070 | 4,930 | 5,010 | 69,500 | 55 | 101% | 101% | 107% | ▲ | 103% | 104% | 102% | 100% | 111% |
| 20250206 | 5,010 | 5,150 | 4,900 | 5,150 | 175,400 | 140 | 103% | 103% | 252% | ▲▲ | 100% | 101% | 100% | 100% | 115% |
| 20250207 | 5,100 | 5,170 | 5,020 | 5,080 | 93,500 | -70 | 99% | 100% | 53% | ▼ | 100% | 101% | 100% | 99% | 113% |
| 20250210 | 5,100 | 5,230 | 5,100 | 5,110 | 126,300 | 30 | 101% | 100% | 135% | ▲ | 102% | 105% | 102% | 99% | 114% |
| 20250212 | 5,090 | 5,230 | 5,060 | 5,190 | 103,500 | 80 | 102% | 102% | 82% | ▲▲ | 99% | 104% | 104% | 100% | 115% |
| 20250213 | 5,130 | 5,150 | 5,070 | 5,090 | 55,100 | -100 | 98% | 99% | 53% | ▼ | 101% | 105% | 105% | 98% | 113% |
| 20250214 | 5,090 | 5,220 | 5,080 | 5,160 | 81,300 | 70 | 101% | 101% | 148% | ▲ | 99% | 101% | 104% | 99% | 115% |
| 20250217 | 5,170 | 5,300 | 5,130 | 5,140 | 97,800 | -20 | 100% | 99% | 120% | ▼ | 102% | 94% | 102% | 99% | 114% |
| 20250218 | 5,240 | 5,450 | 5,240 | 5,350 | 168,800 | 210 | 104% | 102% | 173% | ▲ | 100% | 89% | 100% | 100% | 119% |
| 20250219 | 5,370 | 5,440 | 5,270 | 5,350 | 103,600 | 0 | 100% | 100% | 61% | -- | 98% | 90% | 100% | 100% | 119% |
| 20250220 | 5,350 | 5,400 | 5,160 | 5,230 | 68,000 | -120 | 98% | 98% | 66% | ▼ | 99% | 95% | 107% | 98% | 116% |
| 20250225 | 5,010 | 5,080 | 4,925 | 4,940 | 69,500 | -290 | 94% | 99% | 102% | ▼▼ | 96% | 103% | 109% | 92% | 109% |
| 20250226 | 4,900 | 4,940 | 4,695 | 4,710 | 80,800 | -230 | 95% | 96% | 116% | ▼▼▼ | 99% | 104% | 111% | 88% | 104% |
| 20250227 | 4,850 | 4,870 | 4,745 | 4,800 | 62,100 | 90 | 102% | 99% | 77% | ▲ | 99% | 106% | 112% | 90% | 102% |
| 20250228 | 4,800 | 4,840 | 4,705 | 4,750 | 59,400 | -50 | 99% | 99% | 96% | ▼ | 96% | 104% | 110% | 89% | 101% |
| 20250303 | 4,890 | 4,920 | 4,700 | 4,710 | 115,500 | -40 | 99% | 96% | 194% | ▼▼ | 101% | 100% | 107% | 88% | 100% |
| 20250304 | 4,990 | 5,100 | 4,720 | 5,040 | 257,400 | 330 | 107% | 101% | 223% | ▲ | 98% | 102% | 105% | 94% | 107% |
| 20250305 | 4,940 | 4,940 | 4,650 | 4,845 | 201,800 | -195 | 96% | 98% | 78% | ▼ | 104% | 104% | 106% | 91% | 103% |
| 20250306 | 4,900 | 5,150 | 4,850 | 5,090 | 114,200 | 245 | 105% | 104% | 57% | ▲ | 99% | 103% | 103% | 95% | 108% |
| 20250307 | 5,070 | 5,070 | 4,935 | 4,995 | 84,600 | -95 | 98% | 99% | 74% | ▼ | 98% | 106% | 103% | 93% | 106% |
| 20250310 | 5,030 | 5,060 | 4,740 | 4,910 | 187,500 | -85 | 98% | 98% | 222% | ▼▼ | 104% | 110% | 107% | 92% | 104% |
| 20250311 | 4,840 | 5,050 | 4,690 | 5,020 | 157,400 | 110 | 102% | 104% | 84% | ▲ | 101% | 107% | 103% | 94% | 107% |
| 20250312 | 5,020 | 5,130 | 4,950 | 5,090 | 78,100 | 70 | 101% | 101% | 50% | ▲▲ | 102% | 105% | 101% | 95% | 108% |
| 20250313 | 5,110 | 5,470 | 5,090 | 5,200 | 252,800 | 110 | 102% | 102% | 324% | ▲▲▲ | 103% | 100% | 97% | 97% | 110% |
| 20250314 | 5,190 | 5,380 | 5,110 | 5,330 | 112,100 | 130 | 103% | 103% | 44% | ▲▲▲▲ | 99% | 97% | 91% | 100% | 113% |
| 20250317 | 5,350 | 5,350 | 5,160 | 5,290 | 73,500 | -40 | 99% | 99% | 66% | ▼ | 101% | 98% | 101% | 99% | 112% |
| 20250318 | 5,300 | 5,450 | 5,150 | 5,360 | 124,000 | 70 | 101% | 101% | 169% | ▲ | 96% | 95% | 100% | 100% | 114% |
| 20250319 | 5,350 | 5,350 | 5,140 | 5,150 | 81,500 | -210 | 96% | 96% | 66% | ▼ | 100% | 99% | 103% | 96% | 109% |
| 20250321 | 5,180 | 5,240 | 5,160 | 5,200 | 42,800 | 50 | 101% | 100% | 53% | ▲ | 99% | 99% | 102% | 97% | 110% |
| 20250324 | 5,250 | 5,350 | 5,180 | 5,210 | 69,800 | 10 | 100% | 99% | 163% | ▲▲ | 96% | 99% | 102% | 97% | 111% |
| 20250325 | 5,230 | 5,230 | 5,020 | 5,020 | 52,300 | -190 | 96% | 96% | 75% | ▼ | 101% | 100% | 106% | 94% | 107% |
| 20250326 | 5,040 | 5,130 | 5,040 | 5,080 | 33,400 | 60 | 101% | 101% | 64% | ▲ | 102% | 97% | 106% | 95% | 108% |
| 20250327 | 5,050 | 5,170 | 5,010 | 5,140 | 41,300 | 60 | 101% | 102% | 124% | ▲▲ | 102% | 96% | 105% | 96% | 109% |
| 20250328 | 5,080 | 5,180 | 5,060 | 5,180 | 29,300 | 40 | 101% | 102% | 71% | ▲▲▲ | 98% | 92% | 105% | 97% | 110% |
| 20250331 | 5,100 | 5,110 | 4,950 | 5,020 | 76,700 | -160 | 97% | 98% | 262% | ▼ | 97% | 91% | 106% | 94% | 107% |
| 20250401 | 5,030 | 5,090 | 4,830 | 4,865 | 86,600 | -155 | 97% | 97% | 113% | ▼▼ | 100% | 88% | 108% | 91% | 100% |
| 20250402 | 4,900 | 4,910 | 4,780 | 4,880 | 49,300 | 15 | 100% | 100% | 57% | ▲ | 100% | 98% | 0% | 91% | 101% |
| 20250403 | 4,670 | 4,800 | 4,635 | 4,690 | 80,200 | -190 | 96% | 100% | 163% | ▼ | 99% | 101% | 0% | 88% | 100% |
| 20250404 | 4,635 | 4,655 | 4,460 | 4,575 | 94,800 | -115 | 98% | 99% | 118% | ▼▼ | 100% | 112% | 0% | 85% | 100% |
| 20250408 | 4,240 | 4,415 | 4,200 | 4,245 | 109,600 | -330 | 93% | 100% | 116% | ▼▼▼ | 102% | 114% | 0% | 79% | 100% |
| 20250409 | 4,235 | 4,365 | 4,140 | 4,305 | 82,100 | 60 | 101% | 102% | 75% | ▲ | 99% | 116% | 0% | 80% | 101% |
| 20250410 | 4,600 | 4,660 | 4,475 | 4,570 | 93,000 | 265 | 106% | 99% | 113% | ▲▲ | 106% | 120% | 0% | 85% | 108% |
| 20250411 | 4,450 | 4,790 | 4,420 | 4,700 | 133,800 | 130 | 103% | 106% | 144% | ▲▲▲ | 102% | 114% | 0% | 88% | 111% |
| 20250414 | 4,635 | 4,830 | 4,635 | 4,730 | 99,500 | 30 | 101% | 102% | 74% | ▲▲▲▲ | 101% | 0% | 0% | 88% | 111% |
| 20250415 | 4,790 | 4,885 | 4,735 | 4,815 | 169,600 | 85 | 102% | 101% | 170% | ▲▲▲▲▲ | 102% | 0% | 0% | 90% | 113% |
| 20250416 | 5,230 | 5,480 | 5,030 | 5,350 | 729,100 | 535 | 111% | 102% | 430% | ▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 126% |
| 20250417 | 5,340 | 5,400 | 5,210 | 5,270 | 195,800 | -80 | 99% | 99% | 27% | ▼ | % | % | % | 99% | 124% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 186,400 | 0 | 57,100 | 0 | 129,300 |
| 2025-04-04 | 0 | 159,200 | 0 | 45,800 | 0 | 113,400 |
| 2025-03-28 | 100 | 141,100 | 100 | 32,100 | 0 | 109,000 |
| 2025-03-21 | 100 | 136,500 | 100 | 31,700 | 0 | 104,800 |
| 2025-03-14 | 800 | 126,200 | 800 | 33,300 | 0 | 92,900 |
| 2025-03-07 | 0 | 129,900 | 0 | 33,400 | 0 | 96,500 |
| 2025-02-28 | 0 | 115,100 | 0 | 30,200 | 0 | 84,900 |
| 2025-02-21 | 0 | 105,600 | 0 | 30,500 | 0 | 75,100 |
| 2025-02-14 | 0 | 100,300 | 0 | 33,600 | 0 | 66,700 |
| 2025-02-07 | 0 | 103,100 | 0 | 39,800 | 0 | 63,300 |
| 2025-01-31 | 0 | 101,900 | 0 | 42,200 | 0 | 59,700 |
| 2025-01-24 | 0 | 132,000 | 0 | 51,800 | 0 | 80,200 |
| 2025-01-17 | 0 | 121,600 | 0 | 49,800 | 0 | 71,800 |
| 2025-01-10 | 0 | 133,400 | 0 | 52,600 | 0 | 80,800 |
| 2024-12-27 | 0 | 114,000 | 0 | 42,600 | 0 | 71,400 |
| 2024-12-20 | 100 | 124,000 | 100 | 42,500 | 0 | 81,500 |
| 2024-12-13 | 100 | 141,900 | 100 | 53,100 | 0 | 88,800 |
| 2024-12-06 | 100 | 141,300 | 100 | 45,600 | 0 | 95,700 |
| 2024-11-29 | 100 | 95,100 | 100 | 25,100 | 0 | 70,000 |
| 2024-11-22 | 0 | 79,700 | 0 | 26,400 | 0 | 53,300 |
| 2024-11-15 | 0 | 87,600 | 0 | 29,400 | 0 | 58,200 |
| 2024-11-08 | 1,000 | 89,500 | 1,000 | 29,100 | 0 | 60,400 |
| 2024-11-01 | 0 | 89,800 | 0 | 27,700 | 0 | 62,100 |
| 2024-10-25 | 0 | 82,700 | 0 | 24,900 | 0 | 57,800 |
| 2024-10-18 | 0 | 89,800 | 0 | 27,000 | 0 | 62,800 |
| 2024-10-11 | 0 | 77,400 | 0 | 23,300 | 0 | 54,100 |
| 2024-10-04 | 0 | 73,900 | 0 | 22,200 | 0 | 51,700 |
| 2024-09-27 | 0 | 77,500 | 0 | 22,600 | 0 | 54,900 |
| 2024-09-20 | 0 | 69,200 | 0 | 21,700 | 0 | 47,500 |
| 2024-09-13 | 0 | 66,500 | 0 | 20,100 | 0 | 46,400 |
| 2024-09-06 | 0 | 72,500 | 0 | 21,700 | 0 | 50,800 |
| 2024-08-30 | 100 | 71,400 | 100 | 21,400 | 0 | 50,000 |
| 2024-08-23 | 0 | 55,800 | 0 | 18,800 | 0 | 37,000 |
| 2024-08-16 | 0 | 58,400 | 0 | 19,800 | 0 | 38,600 |
| 2024-08-09 | 0 | 49,200 | 0 | 22,100 | 0 | 27,100 |
| 2024-08-02 | 0 | 65,600 | 0 | 23,900 | 0 | 41,700 |
| 2024-07-26 | 100 | 67,800 | 100 | 30,200 | 0 | 37,600 |
| 2024-07-19 | 700 | 80,200 | 700 | 30,200 | 0 | 50,000 |
| 2024-07-12 | 2,100 | 123,300 | 2,100 | 35,700 | 0 | 87,600 |
| 2024-07-05 | 100 | 133,100 | 100 | 48,200 | 0 | 84,900 |
| 2024-06-28 | 0 | 134,700 | 0 | 50,900 | 0 | 83,800 |
| 2024-06-21 | 0 | 137,700 | 0 | 50,600 | 0 | 87,100 |
| 2024-06-14 | 0 | 143,600 | 0 | 55,400 | 0 | 88,200 |
| 2024-06-07 | 0 | 140,300 | 0 | 56,600 | 0 | 83,700 |
| 2024-05-31 | 0 | 145,900 | 0 | 57,800 | 0 | 88,100 |
| 2024-05-24 | 0 | 150,900 | 0 | 58,600 | 0 | 92,300 |
| 2024-05-17 | 0 | 152,100 | 0 | 60,700 | 0 | 91,400 |
| 2024-05-10 | 0 | 160,400 | 0 | 62,100 | 0 | 98,300 |
| 2024-05-02 | 0 | 159,300 | 0 | 60,700 | 0 | 98,600 |
| 2024-04-26 | 0 | 138,000 | 0 | 48,500 | 0 | 89,500 |
| 2024-04-19 | 0 | 150,100 | 0 | 50,700 | 0 | 99,400 |
| 2024-04-12 | 0 | 145,600 | 0 | 45,100 | 0 | 100,500 |
| 2024-04-05 | 100 | 144,400 | 100 | 41,900 | 0 | 102,500 |
| 2024-03-29 | 0 | 129,200 | 0 | 40,400 | 0 | 88,800 |
| 2024-03-22 | 0 | 100,500 | 0 | 38,200 | 0 | 62,300 |
| 2024-03-15 | 0 | 100,200 | 0 | 35,200 | 0 | 65,000 |
| 2024-03-08 | 0 | 111,600 | 0 | 37,900 | 0 | 73,700 |
| 2024-03-01 | 0 | 119,000 | 0 | 44,300 | 0 | 74,700 |
| 2024-02-22 | 0 | 128,000 | 0 | 47,500 | 0 | 80,500 |
| 2024-02-16 | 0 | 125,600 | 0 | 41,000 | 0 | 84,600 |
| 2024-02-09 | 100 | 139,100 | 100 | 47,400 | 0 | 91,700 |
| 2024-02-02 | 0 | 128,000 | 0 | 43,400 | 0 | 84,600 |
| 2024-01-26 | 0 | 137,200 | 0 | 45,900 | 0 | 91,300 |
| 2024-01-19 | 100 | 142,700 | 100 | 43,400 | 0 | 99,300 |
| 2024-01-12 | 0 | 164,400 | 0 | 43,500 | 0 | 120,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -84,300 | 4,305 | 4,645 | 4,195 | 4,575 | 104,700 |
| 2024-07-18 | JPM Securities Japan Co Ltd. | 84,300 | 0.52% | ▲ | 4,800 | 4,235 | 4,590 | 4,180 | 4,530 | 185,500 |
| 2024-07-16 | JPM Securities Japan Co Ltd. | 79,500 | 0.49% | ▼ | -4,900 | 4,055 | 4,185 | 3,960 | 4,105 | 134,000 |
| 2024-07-12 | JPM Securities Japan Co Ltd. | 84,400 | 0.52% | ▲ | 3,850 | 4,195 | 3,830 | 4,125 | 383,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4413 | 2 | IRニュース | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-19 12:52:11 |
| 4413 | 2 | 電子公告 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:43 |
| 4413 | 2 | 免責事項 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:42 |
| 4413 | 2 | ディスクロージャーポリシー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:41 |
| 4413 | 2 | FAQ | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:40 |
| 4413 | 2 | IRカレンダー | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:39 |
| 4413 | 2 | 株価情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:37 |
| 4413 | 2 | 株式基本情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:36 |
| 4413 | 2 | 適時開示情報 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:35 |
| 4413 | 2 | その他IR資料 | IR情報 | ネットワークインフラ技術分野のフロントランナー | 2024-06-18 13:29:34 |