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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 1,323 | 1,323 | 1,278 | 1,278 | 7,200 | -18 | 99% | 97% | 424% | ▼▼ | 101% | 102% | 106% | 92% | 100% |
20241008 | 1,278 | 1,290 | 1,250 | 1,290 | 10,200 | 12 | 101% | 101% | 142% | ▲ | 100% | 101% | 105% | 94% | 101% |
20241009 | 1,290 | 1,300 | 1,270 | 1,295 | 1,300 | 5 | 100% | 100% | 13% | ▲▲ | 98% | 100% | 104% | 94% | 101% |
20241010 | 1,298 | 1,298 | 1,262 | 1,266 | 24,900 | -29 | 98% | 98% | 1915% | ▼ | 101% | 102% | 107% | 92% | 100% |
20241011 | 1,267 | 1,290 | 1,260 | 1,281 | 7,800 | 15 | 101% | 101% | 31% | ▲ | 101% | 103% | 105% | 93% | 101% |
20241015 | 1,290 | 1,304 | 1,271 | 1,299 | 3,600 | 18 | 101% | 101% | 46% | ▲▲ | 97% | 102% | 104% | 94% | 103% |
20241016 | 1,296 | 1,296 | 1,260 | 1,263 | 3,700 | -36 | 97% | 97% | 103% | ▼ | 102% | 102% | 109% | 92% | 100% |
20241017 | 1,270 | 1,337 | 1,270 | 1,294 | 5,900 | 31 | 102% | 102% | 159% | ▲ | 100% | 100% | 106% | 94% | 102% |
20241018 | 1,299 | 1,324 | 1,276 | 1,298 | 3,300 | 4 | 100% | 100% | 56% | ▲▲ | 103% | 100% | 107% | 94% | 103% |
20241021 | 1,288 | 1,349 | 1,286 | 1,327 | 6,900 | 29 | 102% | 103% | 209% | ▲▲▲ | 98% | 98% | 104% | 96% | 105% |
20241022 | 1,322 | 1,322 | 1,275 | 1,294 | 5,300 | -33 | 98% | 98% | 77% | ▼ | 100% | 104% | 107% | 94% | 102% |
20241023 | 1,294 | 1,294 | 1,294 | 1,294 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 105% | 108% | 94% | 102% |
20241024 | 1,280 | 1,283 | 1,272 | 1,283 | 3,800 | -11 | 99% | 100% | 3800% | ▼ | 101% | 105% | 108% | 93% | 102% |
20241025 | 1,280 | 1,290 | 1,270 | 1,290 | 1,700 | 7 | 101% | 101% | 45% | ▲ | 100% | 104% | 108% | 95% | 102% |
20241028 | 1,300 | 1,303 | 1,286 | 1,300 | 4,600 | 10 | 101% | 100% | 271% | ▲▲ | 104% | 102% | 108% | 98% | 103% |
20241029 | 1,300 | 1,360 | 1,300 | 1,346 | 7,500 | 46 | 104% | 104% | 163% | ▲▲▲ | 99% | 99% | 104% | 100% | 107% |
20241030 | 1,350 | 1,370 | 1,321 | 1,343 | 5,500 | -3 | 100% | 99% | 73% | ▼ | 101% | 100% | 105% | 100% | 106% |
20241031 | 1,338 | 1,350 | 1,290 | 1,350 | 4,100 | 7 | 101% | 101% | 75% | ▲ | 101% | 99% | 106% | 100% | 107% |
20241101 | 1,320 | 1,349 | 1,313 | 1,330 | 1,100 | -20 | 99% | 101% | 27% | ▼ | 100% | 99% | 106% | 99% | 105% |
20241105 | 1,325 | 1,346 | 1,304 | 1,323 | 7,100 | -7 | 99% | 100% | 645% | ▼▼ | 100% | 99% | 105% | 98% | 105% |
20241106 | 1,331 | 1,335 | 1,316 | 1,335 | 1,400 | 12 | 101% | 100% | 20% | ▲ | 99% | 102% | 106% | 99% | 106% |
20241107 | 1,318 | 1,344 | 1,310 | 1,310 | 4,700 | -25 | 98% | 99% | 336% | ▼ | 99% | 104% | 106% | 97% | 104% |
20241108 | 1,320 | 1,348 | 1,312 | 1,312 | 3,100 | 2 | 100% | 99% | 66% | ▲ | 100% | 105% | 107% | 97% | 104% |
20241111 | 1,313 | 1,324 | 1,308 | 1,315 | 5,400 | 3 | 100% | 100% | 174% | ▲▲ | 99% | 102% | 106% | 97% | 104% |
20241112 | 1,324 | 1,324 | 1,303 | 1,312 | 2,600 | -3 | 100% | 99% | 48% | ▼ | 102% | 101% | 106% | 97% | 104% |
20241113 | 1,326 | 1,349 | 1,325 | 1,348 | 5,200 | 36 | 103% | 102% | 200% | ▲ | 99% | 96% | 100% | 100% | 107% |
20241114 | 1,400 | 1,400 | 1,351 | 1,379 | 32,900 | 31 | 102% | 99% | 633% | ▲▲ | 98% | 98% | 102% | 100% | 107% |
20241115 | 1,375 | 1,375 | 1,300 | 1,346 | 14,800 | -33 | 98% | 98% | 45% | ▼ | 97% | 102% | 106% | 98% | 105% |
20241118 | 1,346 | 1,346 | 1,305 | 1,305 | 10,600 | -41 | 97% | 97% | 72% | ▼▼ | 102% | 107% | 115% | 95% | 102% |
20241119 | 1,313 | 1,346 | 1,313 | 1,344 | 4,400 | 39 | 103% | 102% | 42% | ▲ | 99% | 103% | 112% | 97% | 105% |
20241120 | 1,353 | 1,356 | 1,329 | 1,342 | 5,200 | -2 | 100% | 99% | 118% | ▼ | 101% | 105% | 113% | 97% | 105% |
20241121 | 1,334 | 1,357 | 1,334 | 1,345 | 1,500 | 3 | 100% | 101% | 29% | ▲ | 101% | 102% | 111% | 98% | 105% |
20241122 | 1,361 | 1,377 | 1,360 | 1,372 | 8,100 | 27 | 102% | 101% | 540% | ▲▲ | 101% | 99% | 109% | 99% | 106% |
20241125 | 1,390 | 1,400 | 1,382 | 1,399 | 8,500 | 27 | 102% | 101% | 105% | ▲▲▲ | 99% | 100% | 108% | 100% | 108% |
20241126 | 1,400 | 1,400 | 1,374 | 1,390 | 5,500 | -9 | 99% | 99% | 65% | ▼ | 101% | 101% | 109% | 99% | 107% |
20241127 | 1,385 | 1,397 | 1,372 | 1,395 | 2,700 | 5 | 100% | 101% | 49% | ▲ | 99% | 100% | 108% | 100% | 107% |
20241128 | 1,394 | 1,394 | 1,371 | 1,375 | 1,600 | -20 | 99% | 99% | 59% | ▼ | 98% | 100% | 110% | 98% | 105% |
20241129 | 1,377 | 1,377 | 1,352 | 1,352 | 2,200 | -23 | 98% | 98% | 138% | ▼▼ | 99% | 97% | 107% | 97% | 104% |
20241202 | 1,412 | 1,412 | 1,356 | 1,397 | 14,600 | 45 | 103% | 99% | 664% | ▲ | 100% | 97% | 106% | 100% | 107% |
20241203 | 1,405 | 1,410 | 1,378 | 1,399 | 6,200 | 2 | 100% | 100% | 42% | ▲▲ | 98% | 97% | 106% | 100% | 107% |
20241204 | 1,409 | 1,409 | 1,371 | 1,377 | 14,400 | -22 | 98% | 98% | 232% | ▼ | 100% | 99% | 108% | 98% | 106% |
20241205 | 1,377 | 1,388 | 1,354 | 1,373 | 12,500 | -4 | 100% | 100% | 87% | ▼▼ | 98% | 100% | 107% | 98% | 105% |
20241206 | 1,379 | 1,379 | 1,358 | 1,358 | 2,100 | -15 | 99% | 98% | 17% | ▼▼▼ | 98% | 104% | 108% | 97% | 104% |
20241209 | 1,371 | 1,371 | 1,339 | 1,348 | 7,000 | -10 | 99% | 98% | 333% | ▼▼▼▼ | 100% | 111% | 105% | 96% | 103% |
20241210 | 1,367 | 1,367 | 1,338 | 1,361 | 2,400 | 13 | 101% | 100% | 34% | ▲ | 100% | 111% | 105% | 97% | 104% |
20241211 | 1,361 | 1,364 | 1,340 | 1,359 | 2,400 | -2 | 100% | 100% | 100% | ▼ | 101% | 109% | 105% | 97% | 104% |
20241212 | 1,364 | 1,375 | 1,347 | 1,375 | 3,300 | 16 | 101% | 101% | 138% | ▲ | 104% | 108% | 104% | 98% | 105% |
20241213 | 1,375 | 1,449 | 1,360 | 1,429 | 13,600 | 54 | 104% | 104% | 412% | ▲▲ | 106% | 104% | 100% | 100% | 110% |
20241216 | 1,429 | 1,513 | 1,429 | 1,511 | 19,200 | 82 | 106% | 106% | 141% | ▲▲▲ | 97% | 98% | 0% | 100% | 113% |
20241217 | 1,514 | 1,530 | 1,451 | 1,474 | 10,400 | -37 | 98% | 97% | 54% | ▼ | 102% | 102% | 0% | 98% | 110% |
20241218 | 1,454 | 1,490 | 1,454 | 1,490 | 1,800 | 16 | 101% | 102% | 17% | ▲ | 102% | 98% | 0% | 99% | 111% |
20241219 | 1,464 | 1,488 | 1,464 | 1,486 | 3,900 | -4 | 100% | 102% | 217% | ▼ | 100% | 95% | 0% | 98% | 110% |
20241220 | 1,481 | 1,502 | 1,481 | 1,481 | 2,700 | -5 | 100% | 100% | 69% | ▼▼ | 100% | 95% | 0% | 98% | 110% |
20241223 | 1,476 | 1,504 | 1,461 | 1,478 | 8,200 | -3 | 100% | 100% | 304% | ▼▼▼ | 97% | 97% | 0% | 98% | 110% |
20241224 | 1,472 | 1,472 | 1,403 | 1,432 | 7,500 | -46 | 97% | 97% | 91% | ▼▼▼▼ | 100% | 102% | 0% | 95% | 106% |
20241225 | 1,412 | 1,423 | 1,400 | 1,405 | 6,500 | -27 | 98% | 100% | 87% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 104% |
20241226 | 1,381 | 1,397 | 1,377 | 1,377 | 8,700 | -28 | 98% | 100% | 134% | ▼▼▼▼▼▼ | 102% | 0% | 0% | 91% | 102% |
20241227 | 1,371 | 1,440 | 1,371 | 1,404 | 5,800 | 27 | 102% | 102% | 67% | ▲ | 101% | 0% | 0% | 93% | 104% |
20241230 | 1,424 | 1,439 | 1,423 | 1,435 | 2,700 | 31 | 102% | 101% | 47% | ▲▲ | % | % | % | 95% | 106% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 0 | 142,800 | 0 | 100,300 | 0 | 42,500 |
2024-12-13 | 0 | 147,400 | 0 | 101,100 | 0 | 46,300 |
2024-12-06 | 0 | 142,700 | 0 | 95,800 | 0 | 46,900 |
2024-11-29 | 0 | 144,800 | 0 | 94,000 | 0 | 50,800 |
2024-11-22 | 0 | 138,700 | 0 | 94,300 | 0 | 44,400 |
2024-11-15 | 0 | 143,100 | 0 | 95,800 | 0 | 47,300 |
2024-11-08 | 0 | 140,700 | 0 | 94,800 | 0 | 45,900 |
2024-11-01 | 0 | 138,600 | 0 | 94,100 | 0 | 44,500 |
2024-10-25 | 0 | 139,500 | 0 | 95,400 | 0 | 44,100 |
2024-10-18 | 0 | 144,500 | 0 | 99,800 | 0 | 44,700 |
2024-10-11 | 0 | 149,100 | 0 | 103,600 | 0 | 45,500 |
2024-10-04 | 0 | 152,000 | 0 | 107,000 | 0 | 45,000 |
2024-09-27 | 0 | 152,600 | 0 | 106,900 | 0 | 45,700 |
2024-09-20 | 0 | 149,400 | 0 | 104,800 | 0 | 44,600 |
2024-09-13 | 0 | 149,600 | 0 | 104,500 | 0 | 45,100 |
2024-09-06 | 0 | 144,700 | 0 | 99,900 | 0 | 44,800 |
2024-08-30 | 0 | 145,200 | 0 | 98,500 | 0 | 46,700 |
2024-08-23 | 0 | 144,800 | 0 | 97,900 | 0 | 46,900 |
2024-08-16 | 0 | 145,200 | 0 | 98,700 | 0 | 46,500 |
2024-08-09 | 0 | 144,500 | 0 | 97,700 | 0 | 46,800 |
2024-08-02 | 0 | 153,700 | 0 | 107,800 | 0 | 45,900 |
2024-07-26 | 200 | 157,500 | 200 | 110,100 | 0 | 47,400 |
2024-07-19 | 0 | 158,300 | 0 | 111,100 | 0 | 47,200 |
2024-07-12 | 0 | 160,400 | 0 | 110,800 | 0 | 49,600 |
2024-07-05 | 0 | 159,000 | 0 | 108,500 | 0 | 50,500 |
2024-06-28 | 0 | 159,700 | 0 | 107,600 | 0 | 52,100 |
2024-06-21 | 0 | 156,600 | 0 | 106,700 | 0 | 49,900 |
2024-06-14 | 0 | 158,000 | 0 | 107,800 | 0 | 50,200 |
2024-06-07 | 0 | 146,200 | 0 | 105,400 | 0 | 40,800 |
2024-05-31 | 0 | 147,400 | 0 | 106,000 | 0 | 41,400 |
2024-05-24 | 0 | 152,600 | 0 | 110,400 | 0 | 42,200 |
2024-05-17 | 0 | 153,900 | 0 | 111,400 | 0 | 42,500 |
2024-05-10 | 0 | 163,200 | 0 | 116,100 | 0 | 47,100 |
2024-05-02 | 0 | 163,000 | 0 | 115,500 | 0 | 47,500 |
2024-04-26 | 0 | 161,200 | 0 | 113,900 | 0 | 47,300 |
2024-04-19 | 0 | 159,700 | 0 | 112,500 | 0 | 47,200 |
2024-04-12 | 0 | 156,800 | 0 | 112,700 | 0 | 44,100 |
2024-04-05 | 0 | 153,900 | 0 | 111,500 | 0 | 42,400 |
2024-03-29 | 0 | 154,900 | 0 | 113,000 | 0 | 41,900 |
2024-03-22 | 0 | 159,600 | 0 | 112,100 | 0 | 47,500 |
2024-03-15 | 0 | 146,800 | 0 | 95,600 | 0 | 51,200 |
2024-03-08 | 0 | 149,400 | 0 | 95,900 | 0 | 53,500 |
2024-03-01 | 0 | 149,200 | 0 | 87,900 | 0 | 61,300 |
2024-02-22 | 0 | 133,500 | 0 | 80,300 | 0 | 53,200 |
2024-02-16 | 0 | 135,600 | 0 | 78,500 | 0 | 57,100 |
2024-02-09 | 0 | 143,100 | 0 | 78,200 | 0 | 64,900 |
2024-02-02 | 0 | 133,500 | 0 | 77,300 | 0 | 56,200 |
2024-01-26 | 0 | 135,600 | 0 | 75,800 | 0 | 59,800 |
2024-01-19 | 0 | 135,400 | 0 | 75,200 | 0 | 60,200 |
2024-01-12 | 0 | 136,900 | 0 | 77,300 | 0 | 59,600 |
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 |
---|---|---|---|
4495 | 1 | CLOMO MDM - モバイル管理のスタンダード | 株式会社アイキューブドシステムズ | 2025-01-05 05:28:20 |
4495 | 2 | その他 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:25 |
4495 | 2 | IRカレンダー - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:24 |
4495 | 2 | 株式・株主情報 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:20 |
4495 | 2 | 電子公告 - IR情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:19 |
4495 | 2 | 株主総会関連情報 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:18 |
4495 | 2 | 適時開示情報 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:17 |
4495 | 2 | 有価証券報告書 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:15 |
4495 | 2 | 決算説明会資料 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:14 |
4495 | 2 | 決算短信 - IR 情報 | 株式会社アイキューブドシステムズ | 2024-06-18 13:37:13 |