| 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 | 402 | 402 | 398 | 399 | 6,100 | -1 | 100% | 99% | 169% | ▼ | 100% | 102% | 99% | 99% | 101% |
| 20250311 | 398 | 400 | 396 | 399 | 14,100 | 0 | 100% | 100% | 231% | -- | 100% | 99% | 99% | 99% | 101% |
| 20250312 | 399 | 403 | 395 | 399 | 12,300 | 0 | 100% | 100% | 87% | -- | 100% | 99% | 98% | 99% | 101% |
| 20250313 | 401 | 403 | 398 | 402 | 6,300 | 3 | 101% | 100% | 51% | ▲ | 101% | 98% | 97% | 100% | 102% |
| 20250314 | 403 | 412 | 400 | 406 | 27,700 | 4 | 101% | 101% | 440% | ▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20250317 | 392 | 397 | 390 | 394 | 36,800 | -12 | 97% | 101% | 133% | ▼ | 99% | 101% | 97% | 97% | 100% |
| 20250318 | 395 | 396 | 391 | 393 | 11,300 | -1 | 100% | 99% | 31% | ▼▼ | 100% | 100% | 98% | 97% | 100% |
| 20250319 | 395 | 399 | 394 | 396 | 9,100 | 3 | 101% | 100% | 81% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250321 | 397 | 399 | 396 | 396 | 12,000 | 0 | 100% | 100% | 132% | -- | 100% | 99% | 101% | 98% | 101% |
| 20250324 | 396 | 398 | 395 | 397 | 4,700 | 1 | 100% | 100% | 39% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20250325 | 395 | 397 | 393 | 393 | 16,400 | -4 | 99% | 99% | 349% | ▼ | 100% | 98% | 101% | 97% | 100% |
| 20250326 | 395 | 396 | 393 | 396 | 7,800 | 3 | 101% | 100% | 48% | ▲ | 100% | 98% | 101% | 98% | 101% |
| 20250327 | 395 | 395 | 393 | 394 | 3,400 | -2 | 99% | 100% | 44% | ▼ | 100% | 98% | 102% | 97% | 100% |
| 20250328 | 392 | 395 | 391 | 393 | 8,600 | -1 | 100% | 100% | 253% | ▼▼ | 99% | 95% | 102% | 97% | 100% |
| 20250331 | 391 | 393 | 388 | 389 | 21,500 | -4 | 99% | 99% | 250% | ▼▼▼ | 100% | 89% | 103% | 96% | 100% |
| 20250401 | 389 | 391 | 388 | 389 | 5,000 | 0 | 100% | 100% | 23% | -- | 99% | 84% | 103% | 96% | 100% |
| 20250402 | 389 | 390 | 382 | 384 | 23,400 | -5 | 99% | 99% | 468% | ▼ | 98% | 88% | 105% | 95% | 100% |
| 20250403 | 380 | 381 | 372 | 372 | 104,100 | -12 | 97% | 98% | 445% | ▼▼ | 95% | 93% | 108% | 92% | 100% |
| 20250404 | 365 | 365 | 340 | 348 | 53,000 | -24 | 94% | 95% | 51% | ▼▼▼ | 104% | 108% | 126% | 86% | 100% |
| 20250408 | 315 | 333 | 315 | 328 | 19,500 | -20 | 94% | 104% | 37% | ▼▼▼▼ | 99% | 112% | 124% | 81% | 100% |
| 20250409 | 320 | 324 | 315 | 318 | 26,700 | -10 | 97% | 99% | 137% | ▼▼▼▼▼ | 102% | 117% | 121% | 78% | 100% |
| 20250410 | 326 | 355 | 326 | 333 | 19,600 | 15 | 105% | 102% | 73% | ▲ | 103% | 117% | 119% | 82% | 105% |
| 20250411 | 330 | 341 | 330 | 341 | 11,000 | 8 | 102% | 103% | 56% | ▲▲ | 99% | 117% | 115% | 84% | 107% |
| 20250414 | 342 | 345 | 338 | 339 | 8,500 | -2 | 99% | 99% | 77% | ▼ | 103% | 116% | 113% | 83% | 107% |
| 20250415 | 345 | 364 | 340 | 357 | 75,400 | 18 | 105% | 103% | 887% | ▲ | 105% | 108% | 105% | 90% | 112% |
| 20250416 | 365 | 393 | 365 | 382 | 85,200 | 25 | 107% | 105% | 113% | ▲▲ | 99% | 102% | 99% | 96% | 120% |
| 20250417 | 389 | 389 | 376 | 387 | 32,500 | 5 | 101% | 99% | 38% | ▲▲▲ | 104% | 103% | 100% | 97% | 122% |
| 20250418 | 383 | 399 | 381 | 399 | 24,100 | 12 | 103% | 104% | 74% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 125% |
| 20250421 | 399 | 402 | 386 | 396 | 36,900 | -3 | 99% | 99% | 153% | ▼ | 97% | 101% | 98% | 99% | 125% |
| 20250422 | 390 | 400 | 369 | 380 | 100,900 | -16 | 96% | 97% | 273% | ▼▼ | 103% | 103% | 100% | 95% | 119% |
| 20250423 | 383 | 398 | 383 | 396 | 21,500 | 16 | 104% | 103% | 21% | ▲ | 100% | 98% | 96% | 99% | 125% |
| 20250424 | 396 | 398 | 391 | 395 | 5,800 | -1 | 100% | 100% | 27% | ▼ | 99% | 98% | 97% | 99% | 124% |
| 20250425 | 393 | 393 | 387 | 389 | 7,700 | -6 | 98% | 99% | 133% | ▼▼ | 99% | 97% | 96% | 97% | 122% |
| 20250428 | 395 | 397 | 390 | 393 | 4,900 | 4 | 101% | 99% | 64% | ▲ | 99% | 97% | 97% | 98% | 124% |
| 20250430 | 392 | 392 | 390 | 390 | 9,100 | -3 | 99% | 99% | 186% | ▼ | 98% | 97% | 98% | 98% | 123% |
| 20250501 | 390 | 390 | 384 | 384 | 12,400 | -6 | 98% | 98% | 136% | ▼▼ | 100% | 99% | 99% | 96% | 121% |
| 20250502 | 386 | 386 | 384 | 385 | 3,600 | 1 | 100% | 100% | 29% | ▲ | 99% | 100% | 99% | 96% | 121% |
| 20250507 | 384 | 385 | 377 | 381 | 4,900 | -4 | 99% | 99% | 136% | ▼ | 100% | 101% | 102% | 95% | 120% |
| 20250508 | 376 | 380 | 376 | 376 | 7,100 | -5 | 99% | 100% | 145% | ▼▼ | 101% | 100% | 101% | 94% | 118% |
| 20250509 | 378 | 380 | 375 | 380 | 9,000 | 4 | 101% | 101% | 127% | ▲ | 101% | 100% | 101% | 95% | 119% |
| 20250512 | 380 | 399 | 376 | 384 | 137,400 | 4 | 101% | 101% | 1527% | ▲▲ | 101% | 101% | 102% | 96% | 115% |
| 20250513 | 376 | 383 | 376 | 379 | 14,300 | -5 | 99% | 101% | 10% | ▼ | 99% | 100% | 101% | 95% | 112% |
| 20250514 | 379 | 379 | 375 | 377 | 7,200 | -2 | 99% | 99% | 50% | ▼▼ | 100% | 100% | 101% | 94% | 111% |
| 20250515 | 378 | 378 | 374 | 377 | 8,500 | 0 | 100% | 100% | 118% | -- | 100% | 99% | 100% | 94% | 106% |
| 20250516 | 380 | 380 | 375 | 380 | 11,700 | 3 | 101% | 100% | 138% | ▲ | 100% | 99% | 100% | 95% | 101% |
| 20250519 | 379 | 380 | 377 | 380 | 15,800 | 0 | 100% | 100% | 135% | -- | 99% | 100% | 100% | 95% | 101% |
| 20250520 | 380 | 381 | 378 | 378 | 14,200 | -2 | 99% | 99% | 90% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20250521 | 376 | 386 | 372 | 375 | 57,900 | -3 | 99% | 100% | 408% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20250522 | 377 | 377 | 373 | 376 | 6,400 | 1 | 100% | 100% | 11% | ▲ | 101% | 102% | 101% | 95% | 100% |
| 20250523 | 373 | 378 | 373 | 376 | 3,100 | 0 | 100% | 101% | 48% | -- | 102% | 102% | 0% | 95% | 100% |
| 20250526 | 373 | 380 | 373 | 379 | 8,100 | 3 | 101% | 102% | 261% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250527 | 380 | 382 | 377 | 381 | 5,200 | 2 | 101% | 100% | 64% | ▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20250528 | 380 | 382 | 377 | 382 | 3,100 | 1 | 100% | 101% | 60% | ▲▲▲ | 101% | 100% | 0% | 97% | 102% |
| 20250529 | 378 | 382 | 377 | 380 | 5,100 | -2 | 99% | 101% | 165% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20250530 | 380 | 381 | 376 | 380 | 10,300 | 0 | 100% | 100% | 202% | -- | 101% | 101% | 0% | 99% | 101% |
| 20250602 | 377 | 381 | 374 | 379 | 33,200 | -1 | 100% | 101% | 322% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20250603 | 379 | 380 | 375 | 378 | 9,400 | -1 | 100% | 100% | 28% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 378 | 380 | 375 | 379 | 9,200 | 1 | 100% | 100% | 98% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20250605 | 375 | 380 | 375 | 380 | 5,400 | 1 | 100% | 101% | 59% | ▲▲ | 99% | 0% | 0% | 99% | 101% |
| 20250606 | 382 | 382 | 374 | 377 | 7,300 | -3 | 99% | 99% | 135% | ▼ | % | % | % | 98% | 101% |
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 | 9,600 | 370,500 | 0 | 216,800 | 9,600 | 153,700 |
| 2025-05-23 | 10,000 | 376,700 | 0 | 217,600 | 10,000 | 159,100 |
| 2025-05-16 | 11,400 | 388,000 | 0 | 217,300 | 11,400 | 170,700 |
| 2025-05-09 | 11,500 | 388,300 | 0 | 217,500 | 11,500 | 170,800 |
| 2025-05-02 | 11,500 | 391,600 | 0 | 218,000 | 11,500 | 173,600 |
| 2025-04-25 | 12,000 | 398,700 | 0 | 219,700 | 12,000 | 179,000 |
| 2025-04-18 | 17,100 | 380,400 | 0 | 219,400 | 17,100 | 161,000 |
| 2025-04-11 | 6,700 | 353,900 | 0 | 230,900 | 6,700 | 123,000 |
| 2025-04-04 | 6,000 | 313,900 | 0 | 180,100 | 6,000 | 133,800 |
| 2025-03-28 | 5,400 | 253,400 | 0 | 115,100 | 5,400 | 138,300 |
| 2025-03-21 | 6,000 | 246,300 | 0 | 106,600 | 6,000 | 139,700 |
| 2025-03-14 | 8,300 | 256,100 | 0 | 104,700 | 8,300 | 151,400 |
| 2025-03-07 | 6,000 | 251,900 | 0 | 108,600 | 6,000 | 143,300 |
| 2025-02-28 | 6,700 | 251,500 | 0 | 107,400 | 6,700 | 144,100 |
| 2025-02-21 | 7,700 | 257,700 | 0 | 109,400 | 7,700 | 148,300 |
| 2025-02-14 | 9,900 | 260,600 | 0 | 103,800 | 9,900 | 156,800 |
| 2025-02-07 | 10,300 | 259,500 | 0 | 102,900 | 10,300 | 156,600 |
| 2025-01-31 | 13,000 | 261,600 | 0 | 103,700 | 13,000 | 157,900 |
| 2025-01-24 | 17,900 | 364,700 | 0 | 219,700 | 17,900 | 145,000 |
| 2025-01-17 | 22,500 | 356,000 | 0 | 209,300 | 22,500 | 146,700 |
| 2025-01-10 | 19,600 | 310,100 | 0 | 161,400 | 19,600 | 148,700 |
| 2024-12-27 | 23,800 | 289,700 | 0 | 148,300 | 23,800 | 141,400 |
| 2024-12-20 | 128,300 | 227,000 | 13,000 | 89,800 | 115,300 | 137,200 |
| 2024-12-13 | 17,200 | 160,800 | 0 | 89,100 | 17,200 | 71,700 |
| 2024-12-06 | 12,600 | 138,500 | 0 | 86,800 | 12,600 | 51,700 |
| 2024-11-29 | 13,900 | 153,400 | 0 | 100,900 | 13,900 | 52,500 |
| 2024-11-22 | 11,800 | 149,200 | 0 | 91,700 | 11,800 | 57,500 |
| 2024-11-15 | 14,100 | 147,900 | 0 | 93,100 | 14,100 | 54,800 |
| 2024-11-08 | 14,300 | 149,200 | 0 | 94,400 | 14,300 | 54,800 |
| 2024-11-01 | 15,300 | 146,100 | 0 | 90,800 | 15,300 | 55,300 |
| 2024-10-25 | 15,100 | 144,900 | 0 | 89,700 | 15,100 | 55,200 |
| 2024-10-18 | 15,700 | 142,100 | 0 | 89,300 | 15,700 | 52,800 |
| 2024-10-11 | 18,400 | 140,100 | 0 | 87,100 | 18,400 | 53,000 |
| 2024-10-04 | 19,800 | 127,300 | 0 | 79,300 | 19,800 | 48,000 |
| 2024-09-27 | 19,400 | 126,200 | 0 | 79,700 | 19,400 | 46,500 |
| 2024-09-20 | 18,200 | 124,200 | 0 | 79,800 | 18,200 | 44,400 |
| 2024-09-13 | 25,200 | 127,800 | 0 | 81,300 | 25,200 | 46,500 |
| 2024-09-06 | 23,400 | 132,200 | 0 | 81,100 | 23,400 | 51,100 |
| 2024-08-30 | 20,400 | 125,700 | 0 | 77,500 | 20,400 | 48,200 |
| 2024-08-23 | 25,600 | 123,800 | 0 | 76,500 | 25,600 | 47,300 |
| 2024-08-16 | 29,800 | 129,000 | 0 | 78,500 | 29,800 | 50,500 |
| 2024-08-09 | 26,100 | 134,700 | 0 | 78,900 | 26,100 | 55,800 |
| 2024-08-02 | 49,600 | 171,800 | 0 | 101,600 | 49,600 | 70,200 |
| 2024-07-26 | 57,900 | 178,400 | 0 | 101,700 | 57,900 | 76,700 |
| 2024-07-19 | 59,600 | 177,400 | 0 | 101,300 | 59,600 | 76,100 |
| 2024-07-12 | 59,800 | 173,700 | 0 | 100,700 | 59,800 | 73,000 |
| 2024-07-05 | 55,600 | 166,500 | 0 | 98,600 | 55,600 | 67,900 |
| 2024-06-28 | 63,900 | 166,900 | 0 | 98,600 | 63,900 | 68,300 |
| 2024-06-21 | 67,000 | 168,100 | 0 | 99,600 | 67,000 | 68,500 |
| 2024-06-14 | 67,000 | 163,600 | 0 | 101,000 | 67,000 | 62,600 |
| 2024-06-07 | 65,300 | 161,600 | 0 | 100,700 | 65,300 | 60,900 |
| 2024-05-31 | 65,200 | 168,600 | 0 | 105,500 | 65,200 | 63,100 |
| 2024-05-24 | 62,400 | 177,700 | 0 | 107,200 | 62,400 | 70,500 |
| 2024-05-17 | 55,900 | 175,300 | 0 | 107,400 | 55,900 | 67,900 |
| 2024-05-10 | 56,700 | 185,200 | 0 | 116,100 | 56,700 | 69,100 |
| 2024-05-02 | 54,800 | 184,300 | 0 | 115,000 | 54,800 | 69,300 |
| 2024-04-26 | 55,800 | 187,300 | 0 | 118,300 | 55,800 | 69,000 |
| 2024-04-19 | 57,600 | 191,300 | 0 | 127,400 | 57,600 | 63,900 |
| 2024-04-12 | 56,700 | 174,300 | 0 | 110,800 | 56,700 | 63,500 |
| 2024-04-05 | 56,500 | 165,100 | 0 | 104,000 | 56,500 | 61,100 |
| 2024-03-29 | 49,400 | 162,600 | 0 | 105,900 | 49,400 | 56,700 |
| 2024-03-22 | 48,400 | 166,100 | 0 | 108,500 | 48,400 | 57,600 |
| 2024-03-15 | 16,000 | 182,800 | 0 | 120,700 | 16,000 | 62,100 |
| 2024-03-08 | 9,800 | 182,400 | 0 | 118,100 | 9,800 | 64,300 |
| 2024-03-01 | 8,500 | 184,200 | 0 | 115,200 | 8,500 | 69,000 |
| 2024-02-22 | 6,900 | 185,000 | 0 | 107,700 | 6,900 | 77,300 |
| 2024-02-16 | 14,700 | 204,600 | 0 | 110,000 | 14,700 | 94,600 |
| 2024-02-09 | 16,200 | 209,000 | 0 | 110,200 | 16,200 | 98,800 |
| 2024-02-02 | 7,900 | 214,500 | 0 | 112,100 | 7,900 | 102,400 |
| 2024-01-26 | 12,100 | 204,000 | 0 | 106,800 | 12,100 | 97,200 |
| 2024-01-19 | 20,200 | 205,200 | 0 | 104,100 | 20,200 | 101,100 |
| 2024-01-12 | 16,900 | 197,100 | 0 | 104,000 | 16,900 | 93,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4446 | 1 | Link-U リンクユー | 技術であしたをつくっていく | 2025-06-08 07:20:54 |