| 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 | 637 | 644 | 635 | 644 | 7,500 | 7 | 101% | 101% | 56% | ▲ | 99% | 100% | 100% | 98% | 107% |
| 20250311 | 645 | 646 | 628 | 637 | 10,000 | -7 | 99% | 99% | 133% | ▼ | 100% | 101% | 102% | 97% | 105% |
| 20250312 | 635 | 641 | 635 | 637 | 6,200 | 0 | 100% | 100% | 62% | -- | 101% | 100% | 101% | 97% | 105% |
| 20250313 | 640 | 649 | 640 | 647 | 12,700 | 10 | 102% | 101% | 205% | ▲ | 99% | 99% | 100% | 99% | 107% |
| 20250314 | 650 | 655 | 640 | 645 | 33,600 | -2 | 100% | 99% | 265% | ▼ | 99% | 99% | 100% | 98% | 106% |
| 20250317 | 650 | 652 | 642 | 642 | 13,000 | -3 | 100% | 99% | 39% | ▼▼ | 99% | 99% | 100% | 98% | 106% |
| 20250318 | 648 | 648 | 638 | 640 | 8,800 | -2 | 100% | 99% | 68% | ▼▼▼ | 100% | 101% | 100% | 98% | 105% |
| 20250319 | 640 | 653 | 640 | 643 | 9,500 | 3 | 100% | 100% | 108% | ▲ | 100% | 100% | 100% | 98% | 106% |
| 20250321 | 643 | 645 | 641 | 641 | 13,500 | -2 | 100% | 100% | 142% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20250324 | 641 | 644 | 641 | 644 | 15,600 | 3 | 100% | 100% | 116% | ▲ | 99% | 99% | 99% | 98% | 106% |
| 20250325 | 649 | 649 | 644 | 644 | 6,400 | 0 | 100% | 99% | 41% | -- | 101% | 100% | 101% | 98% | 106% |
| 20250326 | 642 | 648 | 641 | 646 | 9,900 | 2 | 100% | 101% | 155% | ▲ | 99% | 101% | 102% | 99% | 106% |
| 20250327 | 643 | 645 | 637 | 638 | 10,400 | -8 | 99% | 99% | 105% | ▼ | 100% | 100% | 103% | 97% | 105% |
| 20250328 | 646 | 649 | 641 | 643 | 17,600 | 5 | 101% | 100% | 169% | ▲ | 98% | 98% | 103% | 98% | 106% |
| 20250331 | 648 | 649 | 631 | 634 | 18,600 | -9 | 99% | 98% | 106% | ▼ | 100% | 95% | 105% | 97% | 104% |
| 20250401 | 640 | 645 | 631 | 641 | 5,000 | 7 | 101% | 100% | 27% | ▲ | 101% | 94% | 105% | 98% | 101% |
| 20250402 | 641 | 649 | 629 | 647 | 20,000 | 6 | 101% | 101% | 400% | ▲▲ | 100% | 98% | 107% | 99% | 102% |
| 20250403 | 632 | 645 | 631 | 635 | 25,500 | -12 | 98% | 100% | 128% | ▼ | 98% | 100% | 108% | 98% | 100% |
| 20250404 | 625 | 630 | 603 | 610 | 40,300 | -25 | 96% | 98% | 158% | ▼▼ | 101% | 106% | 113% | 94% | 100% |
| 20250408 | 600 | 616 | 600 | 605 | 26,200 | -5 | 99% | 101% | 65% | ▼▼▼ | 100% | 106% | 115% | 94% | 100% |
| 20250409 | 598 | 617 | 586 | 600 | 12,800 | -5 | 99% | 100% | 49% | ▼▼▼▼ | 97% | 100% | 108% | 93% | 100% |
| 20250410 | 640 | 641 | 620 | 622 | 21,200 | 22 | 104% | 97% | 166% | ▲ | 102% | 105% | 115% | 96% | 104% |
| 20250411 | 610 | 633 | 610 | 622 | 6,000 | 0 | 100% | 102% | 28% | -- | 100% | 100% | 110% | 96% | 104% |
| 20250414 | 638 | 639 | 632 | 636 | 8,800 | 14 | 102% | 100% | 147% | ▲ | 99% | 100% | 110% | 98% | 106% |
| 20250415 | 639 | 640 | 621 | 634 | 11,300 | -2 | 100% | 99% | 128% | ▼ | 100% | 100% | 109% | 98% | 106% |
| 20250416 | 642 | 642 | 640 | 640 | 15,400 | 6 | 101% | 100% | 136% | ▲ | 100% | 102% | 110% | 99% | 107% |
| 20250417 | 635 | 639 | 634 | 636 | 4,400 | -4 | 99% | 100% | 29% | ▼ | 99% | 103% | 110% | 98% | 106% |
| 20250418 | 640 | 641 | 631 | 632 | 6,600 | -4 | 99% | 99% | 150% | ▼▼ | 101% | 106% | 111% | 98% | 105% |
| 20250421 | 632 | 642 | 632 | 641 | 7,100 | 9 | 101% | 101% | 108% | ▲ | 100% | 104% | 109% | 99% | 107% |
| 20250422 | 643 | 648 | 643 | 645 | 14,900 | 4 | 101% | 100% | 210% | ▲▲ | 100% | 104% | 109% | 100% | 108% |
| 20250423 | 645 | 648 | 645 | 647 | 9,500 | 2 | 100% | 100% | 64% | ▲▲▲ | 102% | 104% | 108% | 100% | 108% |
| 20250424 | 648 | 660 | 648 | 659 | 17,300 | 12 | 102% | 102% | 182% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 110% |
| 20250425 | 666 | 668 | 657 | 667 | 11,000 | 8 | 101% | 100% | 64% | ▲▲▲▲▲ | 100% | 100% | 103% | 100% | 111% |
| 20250428 | 672 | 691 | 651 | 670 | 44,900 | 3 | 100% | 100% | 408% | ▲▲▲▲▲▲ | 99% | 101% | 103% | 100% | 112% |
| 20250430 | 670 | 697 | 663 | 663 | 79,600 | -7 | 99% | 99% | 177% | ▼ | 101% | 104% | 104% | 99% | 111% |
| 20250501 | 664 | 705 | 664 | 672 | 127,400 | 9 | 101% | 101% | 160% | ▲ | 100% | 104% | 103% | 100% | 112% |
| 20250502 | 672 | 675 | 660 | 675 | 49,100 | 3 | 100% | 100% | 39% | ▲▲ | 100% | 104% | 103% | 100% | 113% |
| 20250507 | 675 | 706 | 664 | 672 | 43,300 | -3 | 100% | 100% | 88% | ▼ | 101% | 104% | 104% | 100% | 112% |
| 20250508 | 672 | 680 | 667 | 680 | 7,500 | 8 | 101% | 101% | 17% | ▲ | 101% | 102% | 103% | 100% | 113% |
| 20250509 | 680 | 694 | 679 | 690 | 9,200 | 10 | 101% | 101% | 123% | ▲▲ | 101% | 95% | 103% | 100% | 115% |
| 20250512 | 693 | 702 | 687 | 701 | 17,700 | 11 | 102% | 101% | 192% | ▲▲▲ | 99% | 95% | 101% | 100% | 113% |
| 20250513 | 706 | 707 | 697 | 700 | 16,100 | -1 | 100% | 99% | 91% | ▼ | 100% | 98% | 103% | 100% | 113% |
| 20250514 | 696 | 703 | 690 | 695 | 10,600 | -5 | 99% | 100% | 66% | ▼▼ | 102% | 106% | 110% | 99% | 110% |
| 20250515 | 648 | 665 | 648 | 659 | 45,100 | -36 | 95% | 102% | 425% | ▼▼▼ | 100% | 104% | 108% | 94% | 104% |
| 20250516 | 661 | 664 | 658 | 660 | 11,500 | 1 | 100% | 100% | 25% | ▲ | 102% | 103% | 108% | 94% | 104% |
| 20250519 | 660 | 684 | 660 | 671 | 13,000 | 11 | 102% | 102% | 113% | ▲▲ | 101% | 100% | 105% | 96% | 106% |
| 20250520 | 679 | 692 | 678 | 685 | 12,500 | 14 | 102% | 101% | 96% | ▲▲▲ | 101% | 99% | 104% | 98% | 108% |
| 20250521 | 685 | 697 | 685 | 690 | 16,300 | 5 | 101% | 101% | 130% | ▲▲▲▲ | 98% | 99% | 103% | 98% | 108% |
| 20250522 | 690 | 690 | 675 | 675 | 11,600 | -15 | 98% | 98% | 71% | ▼ | 99% | 100% | 104% | 96% | 105% |
| 20250523 | 685 | 685 | 673 | 677 | 4,500 | 2 | 100% | 99% | 39% | ▲ | 99% | 102% | 0% | 97% | 105% |
| 20250526 | 677 | 690 | 673 | 673 | 6,800 | -4 | 99% | 99% | 151% | ▼ | 101% | 103% | 0% | 96% | 102% |
| 20250527 | 673 | 698 | 673 | 681 | 22,300 | 8 | 101% | 101% | 328% | ▲ | 98% | 101% | 0% | 97% | 103% |
| 20250528 | 692 | 694 | 681 | 681 | 7,600 | 0 | 100% | 98% | 34% | -- | 100% | 102% | 0% | 97% | 103% |
| 20250529 | 682 | 692 | 682 | 684 | 9,100 | 3 | 100% | 100% | 120% | ▲ | 101% | 102% | 0% | 98% | 104% |
| 20250530 | 684 | 692 | 684 | 692 | 11,700 | 8 | 101% | 101% | 129% | ▲▲ | 100% | 104% | 0% | 99% | 105% |
| 20250602 | 689 | 692 | 685 | 691 | 7,800 | -1 | 100% | 100% | 67% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20250603 | 693 | 699 | 693 | 697 | 8,700 | 6 | 101% | 101% | 112% | ▲ | 101% | 0% | 0% | 99% | 106% |
| 20250604 | 695 | 699 | 692 | 699 | 23,100 | 2 | 100% | 101% | 266% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250605 | 699 | 700 | 694 | 698 | 41,800 | -1 | 100% | 100% | 181% | ▼ | 102% | 0% | 0% | 100% | 106% |
| 20250606 | 700 | 714 | 700 | 714 | 34,500 | 16 | 102% | 102% | 83% | ▲ | % | % | % | 100% | 108% |
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 | 12,700 | 105,200 | 0 | 67,700 | 12,700 | 37,500 |
| 2025-05-23 | 6,700 | 99,900 | 0 | 57,200 | 6,700 | 42,700 |
| 2025-05-16 | 6,500 | 113,100 | 0 | 65,600 | 6,500 | 47,500 |
| 2025-05-09 | 2,400 | 109,100 | 0 | 67,900 | 2,400 | 41,200 |
| 2025-05-02 | 900 | 108,200 | 0 | 68,900 | 900 | 39,300 |
| 2025-04-25 | 1,100 | 100,000 | 0 | 70,100 | 1,100 | 29,900 |
| 2025-04-18 | 800 | 102,000 | 0 | 74,900 | 800 | 27,100 |
| 2025-04-11 | 700 | 109,400 | 0 | 79,800 | 700 | 29,600 |
| 2025-04-04 | 2,300 | 118,400 | 0 | 84,200 | 2,300 | 34,200 |
| 2025-03-28 | 700 | 131,900 | 0 | 96,700 | 700 | 35,200 |
| 2025-03-21 | 800 | 125,500 | 0 | 92,500 | 800 | 33,000 |
| 2025-03-14 | 600 | 127,700 | 0 | 89,900 | 600 | 37,800 |
| 2025-03-07 | 2,700 | 125,200 | 0 | 88,000 | 2,700 | 37,200 |
| 2025-02-28 | 200 | 123,400 | 0 | 83,400 | 200 | 40,000 |
| 2025-02-21 | 100 | 128,500 | 0 | 86,300 | 100 | 42,200 |
| 2025-02-14 | 2,100 | 130,000 | 0 | 84,400 | 2,100 | 45,600 |
| 2025-02-07 | 2,100 | 132,700 | 0 | 85,200 | 2,100 | 47,500 |
| 2025-01-31 | 3,100 | 131,800 | 0 | 81,600 | 3,100 | 50,200 |
| 2025-01-24 | 3,200 | 129,500 | 0 | 81,400 | 3,200 | 48,100 |
| 2025-01-17 | 3,200 | 128,300 | 0 | 84,400 | 3,200 | 43,900 |
| 2025-01-10 | 4,600 | 132,500 | 0 | 86,100 | 4,600 | 46,400 |
| 2024-12-27 | 4,700 | 141,900 | 0 | 84,700 | 4,700 | 57,200 |
| 2024-12-20 | 10,800 | 93,700 | 0 | 81,500 | 10,800 | 12,200 |
| 2024-12-13 | 10,700 | 97,600 | 0 | 83,800 | 10,700 | 13,800 |
| 2024-12-06 | 10,700 | 100,900 | 0 | 84,300 | 10,700 | 16,600 |
| 2024-11-29 | 4,600 | 104,200 | 0 | 85,300 | 4,600 | 18,900 |
| 2024-11-22 | 4,600 | 111,400 | 0 | 90,400 | 4,600 | 21,000 |
| 2024-11-15 | 4,600 | 109,400 | 0 | 89,000 | 4,600 | 20,400 |
| 2024-11-08 | 3,000 | 108,300 | 0 | 85,700 | 3,000 | 22,600 |
| 2024-11-01 | 3,000 | 110,900 | 0 | 86,400 | 3,000 | 24,500 |
| 2024-10-25 | 4,300 | 114,100 | 0 | 86,500 | 4,300 | 27,600 |
| 2024-10-18 | 2,900 | 115,500 | 0 | 87,200 | 2,900 | 28,300 |
| 2024-10-11 | 2,900 | 115,800 | 0 | 87,600 | 2,900 | 28,200 |
| 2024-10-04 | 2,900 | 113,100 | 0 | 86,600 | 2,900 | 26,500 |
| 2024-09-27 | 2,900 | 114,500 | 0 | 87,600 | 2,900 | 26,900 |
| 2024-09-20 | 3,300 | 113,000 | 0 | 88,300 | 3,300 | 24,700 |
| 2024-09-13 | 4,400 | 114,800 | 0 | 88,600 | 4,400 | 26,200 |
| 2024-09-06 | 3,700 | 115,500 | 0 | 87,900 | 3,700 | 27,600 |
| 2024-08-30 | 3,600 | 139,900 | 0 | 88,600 | 3,600 | 51,300 |
| 2024-08-23 | 4,000 | 154,400 | 0 | 88,500 | 4,000 | 65,900 |
| 2024-08-16 | 5,700 | 148,900 | 0 | 90,300 | 5,700 | 58,600 |
| 2024-08-09 | 4,000 | 165,500 | 0 | 99,600 | 4,000 | 65,900 |
| 2024-08-02 | 3,300 | 221,600 | 0 | 166,900 | 3,300 | 54,700 |
| 2024-07-26 | 3,600 | 226,700 | 0 | 165,100 | 3,600 | 61,600 |
| 2024-07-19 | 700 | 224,000 | 0 | 161,800 | 700 | 62,200 |
| 2024-07-12 | 700 | 223,100 | 0 | 163,700 | 700 | 59,400 |
| 2024-07-05 | 3,400 | 219,800 | 0 | 162,700 | 3,400 | 57,100 |
| 2024-06-28 | 3,700 | 202,100 | 0 | 153,100 | 3,700 | 49,000 |
| 2024-06-21 | 41,700 | 202,300 | 0 | 153,300 | 41,700 | 49,000 |
| 2024-06-14 | 28,400 | 220,200 | 0 | 174,000 | 28,400 | 46,200 |
| 2024-06-07 | 18,100 | 222,000 | 0 | 175,700 | 18,100 | 46,300 |
| 2024-05-31 | 3,200 | 237,200 | 0 | 176,500 | 3,200 | 60,700 |
| 2024-05-24 | 2,900 | 242,100 | 0 | 175,800 | 2,900 | 66,300 |
| 2024-05-17 | 3,200 | 239,300 | 0 | 173,500 | 3,200 | 65,800 |
| 2024-05-10 | 3,900 | 237,400 | 0 | 170,900 | 3,900 | 66,500 |
| 2024-05-02 | 3,200 | 232,300 | 0 | 169,000 | 3,200 | 63,300 |
| 2024-04-26 | 3,400 | 231,400 | 0 | 168,000 | 3,400 | 63,400 |
| 2024-04-19 | 4,800 | 252,100 | 0 | 188,000 | 4,800 | 64,100 |
| 2024-04-12 | 7,500 | 247,900 | 0 | 189,900 | 7,500 | 58,000 |
| 2024-04-05 | 7,000 | 254,600 | 0 | 190,800 | 7,000 | 63,800 |
| 2024-03-29 | 7,900 | 282,800 | 0 | 213,400 | 7,900 | 69,400 |
| 2024-03-22 | 6,600 | 285,900 | 0 | 216,500 | 6,600 | 69,400 |
| 2024-03-15 | 9,500 | 295,900 | 0 | 228,200 | 9,500 | 67,700 |
| 2024-03-08 | 11,100 | 271,000 | 0 | 206,000 | 11,100 | 65,000 |
| 2024-03-01 | 7,900 | 275,300 | 0 | 210,800 | 7,900 | 64,500 |
| 2024-02-22 | 7,400 | 267,800 | 0 | 203,600 | 7,400 | 64,200 |
| 2024-02-16 | 7,500 | 252,100 | 0 | 187,100 | 7,500 | 65,000 |
| 2024-02-09 | 10,700 | 259,800 | 0 | 193,300 | 10,700 | 66,500 |
| 2024-02-02 | 7,300 | 248,000 | 0 | 179,500 | 7,300 | 68,500 |
| 2024-01-26 | 8,100 | 235,200 | 0 | 177,500 | 8,100 | 57,700 |
| 2024-01-19 | 8,100 | 238,100 | 0 | 180,500 | 8,100 | 57,600 |
| 2024-01-12 | 6,900 | 287,400 | 0 | 211,100 | 6,900 | 76,300 |
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 |
|---|---|---|---|
| 4482 | 1 | WILLs | 2025-06-07 17:21:36 |
| 4482 | 2 | 「元機関投資家が登壇！投資家目線を学ぶ IR担当者のための実践Q&A」【日時】 2025年6月 5日 (木)12:00-13:30 ※アーカイブ配信あり | 株式会社ウィルズのプレスリリース | 2025-04-21 21:28:59 |
| 4482 | 2 | 「個人投資家が本当に知りたい企業情報とは？ IR担当者が押さえるべき視点」【日時】 2025年4月 23日 (水)12:00-13:00 | 株式会社ウィルズのプレスリリース | 2025-04-03 11:30:09 |
| 4482 | 2 | 上場企業 経営者・IR担当者向けウェビナー 【グローバル投資家の心をつかむ—海外IRの第一歩と成功の秘訣】 【日時】 2025年4月 10日 (木)12:00-13:00 | 株式会社ウィルズのプレス | 2025-04-01 03:29:37 |
| 4482 | 2 | WILLs | 2025-03-18 19:29:01 |
| 4482 | 2 | ウェビナー登録 - Zoom | 2025-03-13 13:28:53 |
| 4482 | 2 | 「アブダビ投資庁×マッコーリー証券出身のプロが登壇！日本企業のためのIR戦略」海外機関投資家の本音と、グローバル資本を引き寄せる実践的手法を解説/日時：2025年2月28日(金)16:00-17:00 | 2025-02-18 22:28:43 |
| 4482 | 2 | WILLs | 2024-12-26 07:29:23 |
| 4482 | 2 | WILLs | 2024-12-26 07:29:22 |
| 4482 | 2 | IRの常識を変える！デジタル時代の必須戦略とは？ - 株式会社AdAI｜ウェビナーからアーカイブ配信まで継続的なリード獲得 | 2024-12-12 20:30:56 |