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 | 241 | 255 | 240 | 255 | 18,000 | 13 | 105% | 106% | 500% | ▲ | 101% | 105% | 102% | 93% | 106% |
20250311 | 247 | 251 | 245 | 250 | 7,200 | -5 | 98% | 101% | 40% | ▼ | 99% | 102% | 100% | 91% | 104% |
20250312 | 254 | 259 | 252 | 252 | 13,000 | 2 | 101% | 99% | 181% | ▲ | 102% | 101% | 100% | 92% | 105% |
20250313 | 252 | 257 | 252 | 256 | 4,800 | 4 | 102% | 102% | 37% | ▲▲ | 102% | 100% | 97% | 93% | 106% |
20250314 | 254 | 262 | 254 | 260 | 14,300 | 4 | 102% | 102% | 298% | ▲▲▲ | 100% | 97% | 93% | 95% | 108% |
20250317 | 260 | 260 | 253 | 260 | 15,700 | 0 | 100% | 100% | 110% | -- | 99% | 99% | 92% | 95% | 108% |
20250318 | 257 | 259 | 255 | 255 | 8,600 | -5 | 98% | 99% | 55% | ▼ | 100% | 100% | 90% | 93% | 106% |
20250319 | 255 | 259 | 252 | 254 | 10,800 | -1 | 100% | 100% | 126% | ▼▼ | 99% | 99% | 95% | 94% | 105% |
20250321 | 254 | 257 | 250 | 251 | 8,500 | -3 | 99% | 99% | 79% | ▼▼▼ | 98% | 98% | 95% | 94% | 104% |
20250324 | 258 | 258 | 250 | 253 | 4,500 | 2 | 101% | 98% | 53% | ▲ | 100% | 100% | 96% | 97% | 105% |
20250325 | 253 | 255 | 253 | 254 | 1,000 | 1 | 100% | 100% | 22% | ▲▲ | 100% | 98% | 100% | 98% | 105% |
20250326 | 251 | 252 | 250 | 251 | 3,400 | -3 | 99% | 100% | 340% | ▼ | 99% | 96% | 98% | 97% | 104% |
20250327 | 254 | 258 | 251 | 252 | 12,400 | 1 | 100% | 99% | 365% | ▲ | 100% | 94% | 99% | 97% | 105% |
20250328 | 253 | 255 | 250 | 253 | 8,200 | 1 | 100% | 100% | 66% | ▲▲ | 100% | 91% | 102% | 97% | 105% |
20250331 | 247 | 248 | 241 | 246 | 8,300 | -7 | 97% | 100% | 101% | ▼ | 100% | 90% | 106% | 95% | 102% |
20250401 | 242 | 256 | 239 | 243 | 10,600 | -3 | 99% | 100% | 128% | ▼▼ | 98% | 87% | 111% | 93% | 100% |
20250402 | 241 | 243 | 237 | 237 | 8,700 | -6 | 98% | 98% | 82% | ▼▼▼ | 97% | 93% | 121% | 91% | 100% |
20250403 | 232 | 251 | 216 | 226 | 39,700 | -11 | 95% | 97% | 456% | ▼▼▼▼ | 100% | 105% | 128% | 87% | 100% |
20250404 | 218 | 221 | 201 | 219 | 26,100 | -7 | 97% | 100% | 66% | ▼▼▼▼▼ | 102% | 112% | 136% | 84% | 100% |
20250408 | 206 | 215 | 200 | 210 | 23,000 | -9 | 96% | 102% | 88% | ▼▼▼▼▼▼ | 99% | 114% | 139% | 81% | 100% |
20250409 | 202 | 214 | 199 | 199 | 12,600 | -11 | 95% | 99% | 55% | ▼▼▼▼▼▼▼ | 100% | 105% | 130% | 77% | 100% |
20250410 | 216 | 216 | 201 | 215 | 8,400 | 16 | 108% | 100% | 67% | ▲ | 105% | 104% | 131% | 83% | 108% |
20250411 | 218 | 230 | 212 | 228 | 10,300 | 13 | 106% | 105% | 123% | ▲▲ | 102% | 107% | 128% | 88% | 115% |
20250414 | 226 | 242 | 220 | 230 | 17,200 | 2 | 101% | 102% | 167% | ▲▲▲ | 97% | 105% | 125% | 88% | 116% |
20250415 | 233 | 260 | 225 | 225 | 176,100 | -5 | 98% | 97% | 1024% | ▼ | 100% | 107% | 128% | 87% | 113% |
20250416 | 228 | 235 | 225 | 227 | 29,900 | 2 | 101% | 100% | 17% | ▲ | 97% | 108% | 125% | 89% | 114% |
20250417 | 232 | 234 | 223 | 225 | 17,900 | -2 | 99% | 97% | 60% | ▼ | 108% | 111% | 129% | 89% | 113% |
20250418 | 225 | 243 | 225 | 242 | 29,600 | 17 | 108% | 108% | 165% | ▲ | 100% | 102% | 119% | 95% | 122% |
20250421 | 244 | 249 | 241 | 244 | 10,600 | 2 | 101% | 100% | 36% | ▲▲ | 97% | 102% | 118% | 96% | 123% |
20250422 | 247 | 249 | 239 | 240 | 9,500 | -4 | 98% | 97% | 90% | ▼ | 101% | 104% | 117% | 94% | 121% |
20250423 | 248 | 276 | 247 | 250 | 182,300 | 10 | 104% | 101% | 1919% | ▲ | 97% | 104% | 113% | 99% | 126% |
20250424 | 258 | 259 | 249 | 249 | 19,200 | -1 | 100% | 97% | 11% | ▼ | 100% | 112% | 116% | 98% | 125% |
20250425 | 250 | 255 | 246 | 249 | 19,300 | 0 | 100% | 100% | 101% | -- | 100% | 111% | 109% | 98% | 125% |
20250428 | 252 | 254 | 249 | 251 | 3,700 | 2 | 101% | 100% | 19% | ▲ | 103% | 109% | 112% | 100% | 126% |
20250430 | 249 | 257 | 244 | 257 | 40,900 | 6 | 102% | 103% | 1105% | ▲▲ | 104% | 109% | 108% | 100% | 129% |
20250501 | 257 | 275 | 254 | 268 | 71,300 | 11 | 104% | 104% | 174% | ▲▲▲ | 104% | 106% | 104% | 100% | 135% |
20250502 | 270 | 298 | 268 | 280 | 170,600 | 12 | 104% | 104% | 239% | ▲▲▲▲ | 97% | 104% | 100% | 100% | 141% |
20250507 | 280 | 280 | 260 | 271 | 35,200 | -9 | 97% | 97% | 21% | ▼ | 100% | 107% | 132% | 97% | 136% |
20250508 | 271 | 274 | 265 | 272 | 15,200 | 1 | 100% | 100% | 43% | ▲ | 104% | 109% | 163% | 97% | 137% |
20250509 | 268 | 280 | 268 | 279 | 24,500 | 7 | 103% | 104% | 161% | ▲▲ | 101% | 97% | 155% | 100% | 140% |
20250512 | 282 | 285 | 279 | 285 | 22,600 | 6 | 102% | 101% | 92% | ▲▲▲ | 102% | 96% | 153% | 100% | 133% |
20250513 | 285 | 290 | 274 | 290 | 39,300 | 5 | 102% | 102% | 174% | ▲▲▲▲ | 101% | 95% | 152% | 100% | 129% |
20250514 | 287 | 293 | 285 | 291 | 36,800 | 1 | 100% | 101% | 94% | ▲▲▲▲▲ | 91% | 91% | 146% | 100% | 129% |
20250515 | 299 | 299 | 271 | 273 | 40,000 | -18 | 94% | 91% | 109% | ▼ | 95% | 93% | 153% | 94% | 121% |
20250516 | 286 | 289 | 266 | 273 | 134,300 | 0 | 100% | 95% | 336% | -- | 101% | 101% | 163% | 94% | 121% |
20250519 | 268 | 279 | 265 | 272 | 25,600 | -1 | 100% | 101% | 19% | ▼ | 98% | 98% | 157% | 93% | 121% |
20250520 | 279 | 281 | 272 | 273 | 19,000 | 1 | 100% | 98% | 74% | ▲ | 98% | 101% | 161% | 94% | 114% |
20250521 | 272 | 287 | 266 | 266 | 88,500 | -7 | 97% | 98% | 466% | ▼ | 99% | 103% | 162% | 91% | 111% |
20250522 | 270 | 271 | 260 | 267 | 33,100 | 1 | 100% | 99% | 37% | ▲ | 98% | 101% | 159% | 92% | 111% |
20250523 | 275 | 276 | 268 | 270 | 30,900 | 3 | 101% | 98% | 93% | ▲▲ | 100% | 101% | 0% | 93% | 108% |
20250526 | 274 | 276 | 270 | 273 | 32,300 | 3 | 101% | 100% | 105% | ▲▲▲ | 100% | 102% | 0% | 94% | 110% |
20250527 | 275 | 278 | 273 | 274 | 5,300 | 1 | 100% | 100% | 16% | ▲▲▲▲ | 101% | 102% | 0% | 94% | 110% |
20250528 | 275 | 281 | 275 | 278 | 11,200 | 4 | 101% | 101% | 211% | ▲▲▲▲▲ | 96% | 123% | 0% | 96% | 111% |
20250529 | 290 | 290 | 273 | 278 | 12,200 | 0 | 100% | 96% | 109% | -- | 100% | 158% | 0% | 96% | 108% |
20250530 | 276 | 280 | 275 | 277 | 4,300 | -1 | 100% | 100% | 35% | ▼ | 101% | 157% | 0% | 95% | 104% |
20250602 | 278 | 280 | 275 | 280 | 3,200 | 3 | 101% | 101% | 74% | ▲ | 98% | 155% | 0% | 96% | 105% |
20250603 | 282 | 282 | 276 | 277 | 10,300 | -3 | 99% | 98% | 322% | ▼ | 129% | 0% | 0% | 95% | 104% |
20250604 | 277 | 357 | 276 | 357 | 1,228,700 | 80 | 129% | 129% | 11929% | ▲ | 100% | 0% | 0% | 100% | 134% |
20250605 | 437 | 437 | 410 | 437 | 862,900 | 80 | 122% | 100% | 70% | ▲▲ | 93% | 0% | 0% | 100% | 164% |
20250606 | 472 | 515 | 419 | 437 | 2,684,300 | 0 | 100% | 93% | 311% | -- | % | % | % | 100% | 164% |
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 | 437,300 | 0 | 147,500 | 0 | 289,800 |
2025-05-23 | 0 | 439,700 | 0 | 137,700 | 0 | 302,000 |
2025-05-16 | 0 | 487,400 | 0 | 161,100 | 0 | 326,300 |
2025-05-09 | 0 | 440,700 | 0 | 114,300 | 0 | 326,400 |
2025-05-02 | 0 | 437,900 | 0 | 110,800 | 0 | 327,100 |
2025-04-25 | 0 | 418,000 | 0 | 94,800 | 0 | 323,200 |
2025-04-18 | 100 | 432,300 | 100 | 101,900 | 0 | 330,400 |
2025-04-11 | 0 | 422,300 | 0 | 99,900 | 0 | 322,400 |
2025-04-04 | 0 | 448,500 | 0 | 99,400 | 0 | 349,100 |
2025-03-28 | 0 | 455,500 | 0 | 100,100 | 0 | 355,400 |
2025-03-21 | 0 | 470,900 | 0 | 100,800 | 0 | 370,100 |
2025-03-14 | 0 | 469,200 | 0 | 98,900 | 0 | 370,300 |
2025-03-07 | 0 | 474,400 | 0 | 102,200 | 0 | 372,200 |
2025-02-28 | 0 | 463,600 | 0 | 97,200 | 0 | 366,400 |
2025-02-21 | 0 | 482,100 | 0 | 93,800 | 0 | 388,300 |
2025-02-14 | 0 | 540,800 | 0 | 90,100 | 0 | 450,700 |
2025-02-07 | 0 | 533,400 | 0 | 92,100 | 0 | 441,300 |
2025-01-31 | 0 | 564,900 | 0 | 100,500 | 0 | 464,400 |
2025-01-24 | 0 | 549,800 | 0 | 100,800 | 0 | 449,000 |
2025-01-17 | 3,100 | 546,600 | 3,100 | 102,000 | 0 | 444,600 |
2025-01-10 | 12,800 | 588,800 | 12,800 | 109,000 | 0 | 479,800 |
2024-12-27 | 0 | 335,200 | 0 | 130,800 | 0 | 204,400 |
2024-12-20 | 0 | 335,100 | 0 | 131,100 | 0 | 204,000 |
2024-12-13 | 0 | 345,000 | 0 | 129,400 | 0 | 215,600 |
2024-12-06 | 0 | 345,800 | 0 | 142,100 | 0 | 203,700 |
2024-11-29 | 0 | 328,400 | 0 | 137,700 | 0 | 190,700 |
2024-11-22 | 0 | 345,900 | 0 | 136,400 | 0 | 209,500 |
2024-11-15 | 0 | 407,300 | 0 | 140,500 | 0 | 266,800 |
2024-11-08 | 0 | 433,000 | 0 | 154,700 | 0 | 278,300 |
2024-11-01 | 0 | 425,300 | 0 | 147,900 | 0 | 277,400 |
2024-10-25 | 0 | 413,100 | 0 | 134,000 | 0 | 279,100 |
2024-10-18 | 0 | 410,300 | 0 | 130,100 | 0 | 280,200 |
2024-10-11 | 0 | 403,600 | 0 | 123,800 | 0 | 279,800 |
2024-10-04 | 0 | 401,800 | 0 | 123,200 | 0 | 278,600 |
2024-09-27 | 0 | 405,100 | 0 | 120,900 | 0 | 284,200 |
2024-09-20 | 0 | 409,500 | 0 | 111,500 | 0 | 298,000 |
2024-09-13 | 0 | 396,600 | 0 | 99,700 | 0 | 296,900 |
2024-09-06 | 0 | 393,400 | 0 | 96,700 | 0 | 296,700 |
2024-08-30 | 0 | 384,400 | 0 | 91,600 | 0 | 292,800 |
2024-08-23 | 0 | 382,400 | 0 | 92,400 | 0 | 290,000 |
2024-08-16 | 0 | 390,200 | 0 | 96,800 | 0 | 293,400 |
2024-08-09 | 0 | 389,700 | 0 | 88,300 | 0 | 301,400 |
2024-08-02 | 0 | 486,600 | 0 | 150,000 | 0 | 336,600 |
2024-07-26 | 0 | 599,100 | 0 | 164,900 | 0 | 434,200 |
2024-07-19 | 0 | 613,700 | 0 | 153,900 | 0 | 459,800 |
2024-07-12 | 0 | 614,500 | 0 | 160,000 | 0 | 454,500 |
2024-07-05 | 0 | 481,500 | 0 | 169,700 | 0 | 311,800 |
2024-06-28 | 0 | 485,600 | 0 | 167,600 | 0 | 318,000 |
2024-06-21 | 0 | 491,400 | 0 | 172,400 | 0 | 319,000 |
2024-06-14 | 0 | 457,700 | 0 | 175,600 | 0 | 282,100 |
2024-06-07 | 0 | 458,400 | 0 | 176,200 | 0 | 282,200 |
2024-05-31 | 0 | 470,600 | 0 | 177,700 | 0 | 292,900 |
2024-05-24 | 0 | 477,500 | 0 | 188,600 | 0 | 288,900 |
2024-05-17 | 0 | 480,300 | 0 | 188,200 | 0 | 292,100 |
2024-05-10 | 0 | 480,200 | 0 | 186,600 | 0 | 293,600 |
2024-05-02 | 0 | 493,800 | 0 | 203,400 | 0 | 290,400 |
2024-04-26 | 0 | 486,100 | 0 | 199,700 | 0 | 286,400 |
2024-04-19 | 0 | 470,100 | 0 | 194,000 | 0 | 276,100 |
2024-04-12 | 0 | 490,500 | 0 | 226,600 | 0 | 263,900 |
2024-04-05 | 0 | 502,000 | 0 | 233,500 | 0 | 268,500 |
2024-03-29 | 0 | 507,100 | 0 | 233,300 | 0 | 273,800 |
2024-03-22 | 0 | 515,400 | 0 | 234,800 | 0 | 280,600 |
2024-03-15 | 0 | 509,900 | 0 | 230,800 | 0 | 279,100 |
2024-03-08 | 900 | 515,700 | 900 | 239,600 | 0 | 276,100 |
2024-03-01 | 800 | 493,900 | 800 | 238,600 | 0 | 255,300 |
2024-02-22 | 0 | 466,500 | 0 | 244,400 | 0 | 222,100 |
2024-02-16 | 0 | 467,300 | 0 | 241,800 | 0 | 225,500 |
2024-02-09 | 0 | 481,300 | 0 | 255,300 | 0 | 226,000 |
2024-02-02 | 0 | 480,000 | 0 | 255,100 | 0 | 224,900 |
2024-01-26 | 0 | 475,600 | 0 | 254,400 | 0 | 221,200 |
2024-01-19 | 0 | 500,000 | 0 | 254,400 | 0 | 245,600 |
2024-01-12 | 0 | 492,800 | 0 | 248,600 | 0 | 244,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-30 | UBS AG | 72,300 | 0.70% | ▲ | 1,000 | 276 | 280 | 275 | 277 | 4,300 |
2025-05-28 | UBS AG | 71,300 | 0.69% | ▼ | -8,500 | 275 | 281 | 275 | 278 | 11,200 |
2025-05-22 | UBS AG | 79,800 | 0.78% | ▼ | -11,100 | 270 | 271 | 260 | 267 | 33,100 |
2025-05-02 | UBS AG | 90,900 | 0.88% | ▼ | -11,300 | 270 | 298 | 268 | 280 | 170,600 |
2025-04-17 | UBS AG | 102,200 | 0.99% | ▼ | -10,200 | 232 | 234 | 223 | 225 | 17,900 |
2025-03-05 | UBS AG | 112,400 | 1.09% | ▼ | -7,500 | 242 | 245 | 240 | 242 | 8,100 |
2025-02-21 | Nomura International plc | 24,773 | 0.24% | ▼ | -36,446 | 257 | 276 | 257 | 269 | 112,600 |
2025-02-17 | Nomura International plc | 61,219 | 0.59% | ▼ | -10,302 | 287 | 288 | 260 | 275 | 216,100 |
2025-02-10 | UBS AG | 119,900 | 1.17% | ▼ | -3,300 | 238 | 250 | 234 | 250 | 46,000 |
2025-02-10 | UBS AG | 119,900 | 1.17% | ▼ | -3,300 | 238 | 250 | 234 | 250 | 46,000 |
2025-02-06 | Nomura International plc | 71,521 | 0.69% | ▼ | -2,400 | 251 | 251 | 245 | 247 | 24,400 |
2025-02-06 | Nomura International plc | 71,521 | 0.69% | ▼ | -2,400 | 251 | 251 | 245 | 247 | 24,400 |
2025-02-04 | UBS AG | 123,200 | 1.20% | ▲ | 247 | 255 | 247 | 255 | 30,600 | |
2025-02-04 | UBS AG | 123,200 | 1.20% | ▲ | 3,100 | 247 | 255 | 247 | 255 | 30,600 |
2025-02-03 | UBS AG | 120,100 | 1.17% | ▼ | 255 | 257 | 245 | 246 | 31,800 | |
2025-02-03 | UBS AG | 120,100 | 1.17% | ▼ | -3,800 | 255 | 257 | 245 | 246 | 31,800 |
2025-01-31 | UBS AG | 123,900 | 1.21% | ▲ | 253 | 253 | 247 | 250 | 30,400 | |
2025-01-31 | UBS AG | 123,900 | 1.21% | ▲ | 1,200 | 253 | 253 | 247 | 250 | 30,400 |
2025-01-30 | UBS AG | 122,700 | 1.19% | ▼ | 262 | 262 | 245 | 255 | 70,700 | |
2025-01-30 | UBS AG | 122,700 | 1.19% | ▼ | -800 | 262 | 262 | 245 | 255 | 70,700 |
2025-01-29 | UBS AG | 123,500 | 1.20% | ▲ | 8,700 | 260 | 266 | 258 | 266 | 40,500 |
2025-01-27 | Nomura International plc | 73,921 | 0.72% | ▲ | 10,004 | 279 | 279 | 262 | 262 | 75,100 |
2025-01-27 | UBS AG | 114,800 | 1.12% | ▲ | 2,800 | 279 | 279 | 262 | 262 | 75,100 |
2025-01-24 | Nomura International plc | 63,917 | 0.62% | ▲ | 6,200 | 267 | 279 | 264 | 274 | 95,100 |
2025-01-24 | UBS AG | 112,000 | 1.09% | ▼ | -1,300 | 267 | 279 | 264 | 274 | 95,100 |
2025-01-23 | Nomura International plc | 57,717 | 0.56% | ▼ | -28,681 | 259 | 274 | 255 | 268 | 194,600 |
2025-01-23 | UBS AG | 113,300 | 1.10% | ▼ | -12,400 | 259 | 274 | 255 | 268 | 194,600 |
2025-01-22 | UBS AG | 125,700 | 1.22% | ▼ | -13,200 | 259 | 266 | 253 | 258 | 176,600 |
2025-01-21 | Nomura International plc | 86,398 | 0.84% | ▲ | 6,606 | 263 | 275 | 257 | 262 | 220,600 |
2025-01-20 | Nomura International plc | 79,792 | 0.78% | ▲ | 12,800 | 269 | 296 | 257 | 269 | 1,067,800 |
2025-01-20 | UBS AG | 138,900 | 1.35% | ▲ | 24,600 | 269 | 296 | 257 | 269 | 1,067,800 |
2025-01-17 | Nomura International plc | 66,992 | 0.65% | ▲ | 15,691 | 285 | 310 | 259 | 263 | 1,973,100 |
2025-01-16 | Nomura International plc | 51,301 | 0.50% | ▲ | 272 | 276 | 252 | 261 | 841,100 | |
2025-01-16 | UBS AG | 114,300 | 1.11% | ▲ | 15,700 | 272 | 276 | 252 | 261 | 841,100 |
2025-01-15 | UBS AG | 98,600 | 0.96% | ▲ | 17,500 | 240 | 322 | 240 | 285 | 3,883,700 |
2025-01-14 | UBS AG | 81,100 | 0.79% | ▲ | 17,700 | 286 | 295 | 242 | 242 | 448,700 |
2025-01-10 | UBS AG | 63,400 | 0.61% | ▲ | 282 | 350 | 272 | 302 | 3,350,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4427 | 1 | 株式会社EduLab | 2025-06-07 17:20:49 |
4427 | 2 | 電子公告 | 投資家情報 | 株式会社EduLab | 2024-06-18 13:32:10 |
4427 | 2 | IRニュース | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:19 |
4427 | 2 | よくあるご質問 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:18 |
4427 | 2 | 株式情報 | 株式について | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:17 |
4427 | 2 | IRスケジュール | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:16 |
4427 | 2 | 決算短信 | IRライブラリー | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:14 |
4427 | 2 | 業績ハイライト | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:13 |
4427 | 2 | コーポレート・ガバナンス | 経営方針 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:12 |
4427 | 2 | 投資家情報 | 株式会社EduLab | 2024-06-14 12:52:11 |