| 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 | 1,350 | 1,360 | 1,349 | 1,360 | 16,500 | 10 | 101% | 101% | 917% | ▲▲▲ | 98% | 99% | 99% | 96% | 103% |
| 20250311 | 1,369 | 1,380 | 1,328 | 1,341 | 10,300 | -19 | 99% | 98% | 62% | ▼ | 100% | 100% | 100% | 95% | 102% |
| 20250312 | 1,355 | 1,355 | 1,355 | 1,355 | 500 | 14 | 101% | 100% | 5% | ▲ | 102% | 102% | 101% | 96% | 103% |
| 20250314 | 1,330 | 1,350 | 1,330 | 1,350 | 1,000 | -5 | 100% | 102% | 200% | ▼ | 97% | 97% | 96% | 96% | 103% |
| 20250317 | 1,406 | 1,406 | 1,360 | 1,360 | 800 | 10 | 101% | 97% | 80% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20250318 | 1,350 | 1,351 | 1,340 | 1,350 | 3,200 | -10 | 99% | 100% | 400% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20250319 | 1,335 | 1,336 | 1,335 | 1,336 | 400 | -14 | 99% | 100% | 13% | ▼▼ | 102% | 103% | 97% | 98% | 102% |
| 20250321 | 1,336 | 1,361 | 1,334 | 1,360 | 1,400 | 24 | 102% | 102% | 350% | ▲ | 100% | 100% | 96% | 100% | 103% |
| 20250324 | 1,350 | 1,355 | 1,350 | 1,350 | 3,900 | -10 | 99% | 100% | 279% | ▼ | 100% | 100% | 96% | 99% | 103% |
| 20250325 | 1,350 | 1,350 | 1,347 | 1,350 | 500 | 0 | 100% | 100% | 13% | -- | 101% | 100% | 96% | 99% | 103% |
| 20250326 | 1,350 | 1,370 | 1,330 | 1,370 | 6,200 | 20 | 101% | 101% | 1240% | ▲ | 99% | 98% | 95% | 100% | 104% |
| 20250327 | 1,370 | 1,370 | 1,350 | 1,350 | 4,200 | -20 | 99% | 99% | 68% | ▼ | 100% | 99% | 95% | 99% | 102% |
| 20250328 | 1,350 | 1,350 | 1,350 | 1,350 | 500 | 0 | 100% | 100% | 12% | -- | 100% | 99% | 96% | 99% | 102% |
| 20250331 | 1,345 | 1,350 | 1,340 | 1,340 | 2,700 | -10 | 99% | 100% | 540% | ▼ | 101% | 96% | 96% | 98% | 101% |
| 20250401 | 1,338 | 1,345 | 1,338 | 1,345 | 700 | 5 | 100% | 101% | 26% | ▲ | 100% | 98% | 97% | 98% | 102% |
| 20250402 | 1,330 | 1,340 | 1,330 | 1,330 | 2,200 | -15 | 99% | 100% | 314% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20250403 | 1,328 | 1,340 | 1,291 | 1,325 | 4,600 | -5 | 100% | 100% | 209% | ▼▼ | 98% | 99% | 98% | 97% | 100% |
| 20250404 | 1,315 | 1,320 | 1,279 | 1,290 | 10,200 | -35 | 97% | 98% | 222% | ▼▼▼ | 98% | 99% | 98% | 94% | 100% |
| 20250408 | 1,307 | 1,307 | 1,285 | 1,285 | 300 | -5 | 100% | 98% | 3% | ▼▼▼▼ | 103% | 101% | 102% | 94% | 100% |
| 20250410 | 1,258 | 1,300 | 1,258 | 1,299 | 2,600 | 14 | 101% | 103% | 867% | ▲ | 98% | 96% | 97% | 95% | 101% |
| 20250411 | 1,329 | 1,329 | 1,301 | 1,301 | 1,200 | 2 | 100% | 98% | 46% | ▲▲ | 100% | 99% | 99% | 95% | 101% |
| 20250414 | 1,299 | 1,300 | 1,299 | 1,300 | 200 | -1 | 100% | 100% | 17% | ▼ | 98% | 100% | 108% | 95% | 101% |
| 20250416 | 1,279 | 1,279 | 1,250 | 1,250 | 2,300 | -50 | 96% | 98% | 1150% | ▼▼ | 97% | 98% | 105% | 91% | 100% |
| 20250417 | 1,310 | 1,310 | 1,250 | 1,270 | 2,400 | 20 | 102% | 97% | 104% | ▲ | 100% | 101% | 107% | 93% | 102% |
| 20250418 | 1,280 | 1,282 | 1,280 | 1,281 | 5,300 | 11 | 101% | 100% | 221% | ▲▲ | 100% | 100% | 107% | 94% | 102% |
| 20250421 | 1,280 | 1,283 | 1,280 | 1,283 | 1,100 | 2 | 100% | 100% | 21% | ▲▲▲ | 100% | 102% | 109% | 94% | 103% |
| 20250422 | 1,264 | 1,278 | 1,261 | 1,270 | 2,700 | -13 | 99% | 100% | 245% | ▼ | 102% | 102% | 109% | 93% | 102% |
| 20250423 | 1,264 | 1,289 | 1,259 | 1,289 | 1,600 | 19 | 101% | 102% | 59% | ▲ | 101% | 102% | 109% | 94% | 103% |
| 20250424 | 1,259 | 1,270 | 1,259 | 1,270 | 600 | -19 | 99% | 101% | 38% | ▼ | 100% | 100% | 107% | 93% | 102% |
| 20250425 | 1,280 | 1,280 | 1,280 | 1,280 | 500 | 10 | 101% | 100% | 83% | ▲ | 100% | 99% | 107% | 93% | 102% |
| 20250428 | 1,285 | 1,285 | 1,285 | 1,285 | 100 | 5 | 100% | 100% | 20% | ▲▲ | 101% | 100% | 108% | 95% | 103% |
| 20250430 | 1,266 | 1,281 | 1,260 | 1,280 | 2,700 | -5 | 100% | 101% | 2700% | ▼ | 101% | 101% | 108% | 95% | 102% |
| 20250502 | 1,267 | 1,279 | 1,267 | 1,279 | 1,000 | -1 | 100% | 101% | 37% | ▼▼ | 98% | 98% | 105% | 95% | 102% |
| 20250507 | 1,300 | 1,300 | 1,256 | 1,272 | 5,900 | -7 | 99% | 98% | 590% | ▼▼▼ | 99% | 101% | 107% | 95% | 102% |
| 20250508 | 1,272 | 1,284 | 1,258 | 1,260 | 3,400 | -12 | 99% | 99% | 58% | ▼▼▼▼ | 100% | 105% | 107% | 95% | 101% |
| 20250509 | 1,262 | 1,267 | 1,250 | 1,260 | 14,300 | 0 | 100% | 100% | 421% | -- | 102% | 109% | 107% | 95% | 101% |
| 20250512 | 1,260 | 1,282 | 1,260 | 1,280 | 3,500 | 20 | 102% | 102% | 24% | ▲ | 101% | 109% | 107% | 98% | 102% |
| 20250513 | 1,260 | 1,270 | 1,250 | 1,270 | 1,100 | -10 | 99% | 101% | 31% | ▼ | 102% | 109% | 108% | 98% | 102% |
| 20250514 | 1,250 | 1,300 | 1,250 | 1,281 | 6,900 | 11 | 101% | 102% | 627% | ▲ | 95% | 98% | 97% | 98% | 102% |
| 20250515 | 1,388 | 1,388 | 1,325 | 1,325 | 13,100 | 44 | 103% | 95% | 190% | ▲▲ | 101% | 101% | 100% | 100% | 106% |
| 20250516 | 1,355 | 1,385 | 1,338 | 1,375 | 2,100 | 50 | 104% | 101% | 16% | ▲▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20250519 | 1,360 | 1,360 | 1,348 | 1,357 | 1,900 | -18 | 99% | 100% | 90% | ▼ | 99% | 98% | 98% | 99% | 109% |
| 20250520 | 1,377 | 1,385 | 1,355 | 1,366 | 1,100 | 9 | 101% | 99% | 58% | ▲ | 100% | 98% | 98% | 99% | 108% |
| 20250521 | 1,366 | 1,370 | 1,365 | 1,365 | 1,900 | -1 | 100% | 100% | 173% | ▼ | 100% | 99% | 0% | 99% | 108% |
| 20250522 | 1,364 | 1,364 | 1,364 | 1,364 | 300 | -1 | 100% | 100% | 16% | ▼▼ | 99% | 99% | 0% | 99% | 108% |
| 20250523 | 1,363 | 1,363 | 1,350 | 1,350 | 1,200 | -14 | 99% | 99% | 400% | ▼▼▼ | 102% | 102% | 0% | 98% | 107% |
| 20250526 | 1,320 | 1,345 | 1,320 | 1,345 | 800 | -5 | 100% | 102% | 67% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 107% |
| 20250527 | 1,340 | 1,340 | 1,340 | 1,340 | 100 | -5 | 100% | 100% | 13% | ▼▼▼▼▼ | 100% | 100% | 0% | 97% | 106% |
| 20250528 | 1,345 | 1,350 | 1,345 | 1,345 | 1,200 | 5 | 100% | 100% | 1200% | ▲ | 102% | 102% | 0% | 98% | 107% |
| 20250529 | 1,319 | 1,350 | 1,319 | 1,350 | 700 | 5 | 100% | 102% | 58% | ▲▲ | 100% | 100% | 0% | 98% | 107% |
| 20250602 | 1,340 | 1,340 | 1,340 | 1,340 | 200 | -10 | 99% | 100% | 29% | ▼ | 100% | 0% | 0% | 97% | 106% |
| 20250603 | 1,340 | 1,350 | 1,340 | 1,340 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 0% | 0% | 97% | 106% |
| 20250604 | 1,355 | 1,355 | 1,350 | 1,350 | 500 | 10 | 101% | 100% | 83% | ▲ | 100% | 0% | 0% | 98% | 107% |
| 20250605 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | -7 | 99% | 100% | 20% | ▼ | % | % | % | 98% | 107% |
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 | 200,100 | 0 | 116,400 | 0 | 83,700 |
| 2025-05-23 | 0 | 208,500 | 0 | 125,200 | 0 | 83,300 |
| 2025-05-16 | 0 | 217,400 | 0 | 133,000 | 0 | 84,400 |
| 2025-05-09 | 0 | 215,900 | 0 | 132,300 | 0 | 83,600 |
| 2025-05-02 | 0 | 206,000 | 0 | 129,000 | 0 | 77,000 |
| 2025-04-25 | 0 | 204,300 | 0 | 129,000 | 0 | 75,300 |
| 2025-04-18 | 0 | 200,900 | 0 | 126,000 | 0 | 74,900 |
| 2025-04-11 | 0 | 193,600 | 0 | 126,000 | 0 | 67,600 |
| 2025-04-04 | 0 | 183,900 | 0 | 125,500 | 0 | 58,400 |
| 2025-03-28 | 0 | 170,300 | 0 | 120,900 | 0 | 49,400 |
| 2025-03-21 | 0 | 164,900 | 0 | 125,900 | 0 | 39,000 |
| 2025-03-14 | 0 | 161,500 | 0 | 125,600 | 0 | 35,900 |
| 2025-03-07 | 0 | 154,400 | 0 | 113,600 | 0 | 40,800 |
| 2025-02-28 | 0 | 148,500 | 0 | 116,300 | 0 | 32,200 |
| 2025-02-21 | 0 | 146,200 | 0 | 118,300 | 0 | 27,900 |
| 2025-02-14 | 300 | 126,500 | 300 | 63,600 | 0 | 62,900 |
| 2025-02-07 | 0 | 117,400 | 0 | 55,600 | 0 | 61,800 |
| 2025-01-31 | 0 | 113,100 | 0 | 55,600 | 0 | 57,500 |
| 2025-01-24 | 0 | 107,400 | 0 | 65,500 | 0 | 41,900 |
| 2025-01-17 | 0 | 99,700 | 0 | 65,500 | 0 | 34,200 |
| 2025-01-10 | 0 | 98,600 | 0 | 67,600 | 0 | 31,000 |
| 2024-12-27 | 0 | 81,900 | 0 | 66,600 | 0 | 15,300 |
| 2024-12-20 | 0 | 84,200 | 0 | 68,300 | 0 | 15,900 |
| 2024-12-13 | 0 | 84,100 | 0 | 68,200 | 0 | 15,900 |
| 2024-12-06 | 0 | 80,400 | 0 | 66,900 | 0 | 13,500 |
| 2024-11-29 | 0 | 77,700 | 0 | 64,100 | 0 | 13,600 |
| 2024-11-22 | 0 | 78,000 | 0 | 63,400 | 0 | 14,600 |
| 2024-11-15 | 0 | 79,400 | 0 | 65,700 | 0 | 13,700 |
| 2024-11-08 | 0 | 76,400 | 0 | 62,600 | 0 | 13,800 |
| 2024-11-01 | 0 | 76,200 | 0 | 64,000 | 0 | 12,200 |
| 2024-10-25 | 0 | 73,400 | 0 | 61,800 | 0 | 11,600 |
| 2024-10-18 | 0 | 74,200 | 0 | 61,700 | 0 | 12,500 |
| 2024-10-11 | 0 | 75,100 | 0 | 61,800 | 0 | 13,300 |
| 2024-10-04 | 0 | 81,700 | 0 | 61,800 | 0 | 19,900 |
| 2024-09-27 | 0 | 80,100 | 0 | 57,100 | 0 | 23,000 |
| 2024-09-20 | 0 | 78,600 | 0 | 56,800 | 0 | 21,800 |
| 2024-09-13 | 0 | 80,200 | 0 | 56,700 | 0 | 23,500 |
| 2024-09-06 | 0 | 81,500 | 0 | 57,500 | 0 | 24,000 |
| 2024-08-30 | 0 | 80,100 | 0 | 56,600 | 0 | 23,500 |
| 2024-08-23 | 0 | 79,300 | 0 | 56,300 | 0 | 23,000 |
| 2024-08-16 | 0 | 77,700 | 0 | 56,300 | 0 | 21,400 |
| 2024-08-09 | 0 | 76,700 | 0 | 55,500 | 0 | 21,200 |
| 2024-08-02 | 0 | 92,300 | 0 | 58,400 | 0 | 33,900 |
| 2024-07-26 | 0 | 46,100 | 0 | 28,300 | 0 | 17,800 |
| 2024-07-19 | 0 | 46,200 | 0 | 28,300 | 0 | 17,900 |
| 2024-07-12 | 0 | 46,200 | 0 | 28,200 | 0 | 18,000 |
| 2024-07-05 | 0 | 47,000 | 0 | 28,400 | 0 | 18,600 |
| 2024-06-28 | 0 | 46,900 | 0 | 28,100 | 0 | 18,800 |
| 2024-06-21 | 0 | 48,100 | 0 | 28,200 | 0 | 19,900 |
| 2024-06-14 | 0 | 46,300 | 0 | 28,700 | 0 | 17,600 |
| 2024-06-07 | 0 | 46,300 | 0 | 28,600 | 0 | 17,700 |
| 2024-05-31 | 0 | 48,800 | 0 | 28,700 | 0 | 20,100 |
| 2024-05-24 | 0 | 48,700 | 0 | 28,800 | 0 | 19,900 |
| 2024-05-17 | 0 | 48,500 | 0 | 28,700 | 0 | 19,800 |
| 2024-05-10 | 0 | 47,100 | 0 | 28,600 | 0 | 18,500 |
| 2024-05-02 | 0 | 47,800 | 0 | 27,900 | 0 | 19,900 |
| 2024-04-26 | 0 | 50,500 | 0 | 29,400 | 0 | 21,100 |
| 2024-04-19 | 0 | 51,400 | 0 | 30,000 | 0 | 21,400 |
| 2024-04-12 | 0 | 50,000 | 0 | 29,700 | 0 | 20,300 |
| 2024-04-05 | 0 | 50,800 | 0 | 30,300 | 0 | 20,500 |
| 2024-03-29 | 0 | 52,200 | 0 | 30,900 | 0 | 21,300 |
| 2024-03-22 | 0 | 51,200 | 0 | 30,400 | 0 | 20,800 |
| 2024-03-15 | 0 | 46,600 | 0 | 28,200 | 0 | 18,400 |
| 2024-03-08 | 0 | 47,600 | 0 | 31,000 | 0 | 16,600 |
| 2024-03-01 | 0 | 46,800 | 0 | 31,400 | 0 | 15,400 |
| 2024-02-22 | 0 | 45,400 | 0 | 30,300 | 0 | 15,100 |
| 2024-02-16 | 0 | 43,700 | 0 | 30,100 | 0 | 13,600 |
| 2024-02-09 | 0 | 48,100 | 0 | 30,000 | 0 | 18,100 |
| 2024-02-02 | 0 | 46,200 | 0 | 27,500 | 0 | 18,700 |
| 2024-01-26 | 0 | 48,100 | 0 | 27,200 | 0 | 20,900 |
| 2024-01-19 | 0 | 46,900 | 0 | 27,200 | 0 | 19,700 |
| 2024-01-12 | 0 | 46,700 | 0 | 27,400 | 0 | 19,300 |
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 |
|---|---|---|---|
| 4450 | 1 | 株式会社 パワーソリューションズ | 2025-06-07 04:26:50 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:03 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:33:01 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:59 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:58 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:56 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:54 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:52 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:51 |
| 4450 | 2 | 株式会社 パワーソリューションズ | 2024-10-28 10:32:49 |