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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 7,277 | 7,433 | 7,255 | 7,407 | 1,386,000 | 7 | 100% | 102% | 107% | ▲ | 102% | 105% | 117% | 99% | 111% |
20240726 | 7,375 | 7,577 | 7,363 | 7,492 | 2,012,000 | 85 | 101% | 102% | 145% | ▲▲ | 99% | 97% | 111% | 100% | 111% |
20240729 | 7,723 | 7,785 | 7,632 | 7,658 | 1,671,800 | 166 | 102% | 99% | 83% | ▲▲▲ | 102% | 96% | 112% | 100% | 112% |
20240730 | 7,665 | 7,804 | 7,640 | 7,789 | 9,853,000 | 131 | 102% | 102% | 589% | ▲▲▲▲ | 101% | 97% | 112% | 100% | 114% |
20240731 | 7,712 | 7,810 | 7,677 | 7,763 | 2,016,100 | -26 | 100% | 101% | 20% | ▼ | 100% | 103% | 116% | 100% | 113% |
20240801 | 7,463 | 7,748 | 7,370 | 7,488 | 2,174,000 | -275 | 96% | 100% | 108% | ▼▼ | 97% | 102% | 115% | 96% | 109% |
20240802 | 7,572 | 7,609 | 7,330 | 7,350 | 2,122,700 | -138 | 98% | 97% | 98% | ▼▼▼ | 96% | 105% | 118% | 94% | 106% |
20240805 | 7,338 | 7,368 | 6,984 | 7,080 | 2,462,600 | -270 | 96% | 96% | 116% | ▼▼▼▼ | 98% | 104% | 115% | 91% | 102% |
20240806 | 7,572 | 7,574 | 7,200 | 7,451 | 2,673,500 | 371 | 105% | 98% | 109% | ▲ | 105% | 110% | 119% | 96% | 106% |
20240807 | 7,301 | 7,809 | 7,220 | 7,695 | 1,818,200 | 244 | 103% | 105% | 68% | ▲▲ | 102% | 108% | 117% | 99% | 109% |
20240808 | 7,447 | 7,682 | 7,418 | 7,601 | 1,411,300 | -94 | 99% | 102% | 78% | ▼ | 100% | 107% | 113% | 98% | 107% |
20240809 | 7,695 | 7,786 | 7,596 | 7,694 | 1,866,600 | 93 | 101% | 100% | 132% | ▲ | 104% | 109% | 115% | 99% | 109% |
20240813 | 7,572 | 7,928 | 7,554 | 7,910 | 1,510,600 | 216 | 103% | 104% | 81% | ▲▲ | 100% | 104% | 109% | 100% | 112% |
20240814 | 8,000 | 8,051 | 7,921 | 8,004 | 1,162,500 | 94 | 101% | 100% | 77% | ▲▲▲ | 101% | 105% | 109% | 100% | 113% |
20240815 | 8,003 | 8,075 | 7,988 | 8,075 | 1,075,100 | 71 | 101% | 101% | 92% | ▲▲▲▲ | 100% | 104% | 104% | 100% | 114% |
20240816 | 8,225 | 8,272 | 8,078 | 8,236 | 1,274,400 | 161 | 102% | 100% | 119% | ▲▲▲▲▲ | 99% | 104% | 104% | 100% | 116% |
20240819 | 8,232 | 8,236 | 8,105 | 8,150 | 909,300 | -86 | 99% | 99% | 71% | ▼ | 102% | 105% | 104% | 99% | 115% |
20240820 | 8,210 | 8,369 | 8,153 | 8,350 | 911,700 | 200 | 102% | 102% | 100% | ▲ | 101% | 103% | 101% | 100% | 118% |
20240821 | 8,323 | 8,468 | 8,303 | 8,406 | 945,700 | 56 | 101% | 101% | 104% | ▲▲ | 101% | 103% | 99% | 100% | 119% |
20240822 | 8,410 | 8,575 | 8,410 | 8,519 | 971,900 | 113 | 101% | 101% | 103% | ▲▲▲ | 100% | 102% | 96% | 100% | 120% |
20240823 | 8,556 | 8,598 | 8,472 | 8,598 | 1,015,200 | 79 | 101% | 100% | 104% | ▲▲▲▲ | 99% | 102% | 96% | 100% | 121% |
20240826 | 8,505 | 8,538 | 8,242 | 8,436 | 1,092,800 | -162 | 98% | 99% | 108% | ▼ | 101% | 101% | 97% | 98% | 119% |
20240827 | 8,463 | 8,595 | 8,461 | 8,542 | 939,800 | 106 | 101% | 101% | 86% | ▲ | 101% | 100% | 97% | 99% | 121% |
20240828 | 8,529 | 8,678 | 8,510 | 8,639 | 897,500 | 97 | 101% | 101% | 95% | ▲▲ | 100% | 98% | 95% | 100% | 122% |
20240829 | 8,720 | 8,786 | 8,654 | 8,691 | 1,070,900 | 52 | 101% | 100% | 119% | ▲▲▲ | 99% | 97% | 95% | 100% | 123% |
20240830 | 8,675 | 8,708 | 8,516 | 8,554 | 1,928,900 | -137 | 98% | 99% | 180% | ▼ | 99% | 97% | 97% | 98% | 121% |
20240902 | 8,554 | 8,634 | 8,401 | 8,490 | 1,239,200 | -64 | 99% | 99% | 64% | ▼▼ | 101% | 96% | 97% | 98% | 120% |
20240903 | 8,490 | 8,617 | 8,485 | 8,540 | 1,136,000 | 50 | 101% | 101% | 92% | ▲ | 100% | 98% | 101% | 98% | 115% |
20240904 | 8,342 | 8,494 | 8,320 | 8,383 | 1,481,500 | -157 | 98% | 100% | 130% | ▼ | 99% | 97% | 101% | 96% | 110% |
20240905 | 8,403 | 8,419 | 8,227 | 8,287 | 1,519,900 | -96 | 99% | 99% | 103% | ▼▼ | 99% | 100% | 104% | 95% | 109% |
20240906 | 8,224 | 8,245 | 8,091 | 8,173 | 1,152,800 | -114 | 99% | 99% | 76% | ▼▼▼ | 101% | 102% | 107% | 94% | 106% |
20240909 | 8,023 | 8,128 | 7,972 | 8,108 | 917,800 | -65 | 99% | 101% | 80% | ▼▼▼▼ | 99% | 98% | 106% | 93% | 103% |
20240910 | 8,209 | 8,398 | 8,142 | 8,156 | 1,286,500 | 48 | 101% | 99% | 140% | ▲ | 98% | 97% | 106% | 94% | 102% |
20240911 | 8,306 | 8,324 | 8,125 | 8,156 | 1,474,100 | 0 | 100% | 98% | 115% | -- | 99% | 96% | 107% | 94% | 101% |
20240912 | 8,269 | 8,279 | 8,154 | 8,189 | 1,018,000 | 33 | 100% | 99% | 69% | ▲ | 98% | 97% | 108% | 94% | 101% |
20240913 | 8,189 | 8,189 | 7,940 | 8,024 | 1,340,600 | -165 | 98% | 98% | 132% | ▼ | 100% | 100% | 109% | 92% | 100% |
20240917 | 8,075 | 8,097 | 7,920 | 8,044 | 1,276,800 | 20 | 100% | 100% | 95% | ▲ | 98% | 100% | 110% | 93% | 100% |
20240918 | 8,028 | 8,081 | 7,783 | 7,868 | 1,263,600 | -176 | 98% | 98% | 99% | ▼ | 99% | 103% | 113% | 91% | 100% |
20240919 | 8,003 | 8,087 | 7,908 | 7,922 | 1,218,300 | 54 | 101% | 99% | 96% | ▲ | 99% | 104% | 113% | 91% | 101% |
20240920 | 7,989 | 8,043 | 7,877 | 7,922 | 2,026,500 | 0 | 100% | 99% | 166% | -- | 101% | 103% | 113% | 91% | 101% |
20240924 | 8,001 | 8,079 | 7,915 | 8,054 | 1,273,600 | 132 | 102% | 101% | 63% | ▲ | 98% | 102% | 112% | 93% | 102% |
20240925 | 8,122 | 8,160 | 7,936 | 7,979 | 1,224,500 | -75 | 99% | 98% | 96% | ▼ | 103% | 103% | 113% | 92% | 101% |
20240926 | 8,040 | 8,244 | 8,005 | 8,244 | 1,599,300 | 265 | 103% | 103% | 131% | ▲ | 100% | 102% | 110% | 95% | 105% |
20240927 | 8,263 | 8,276 | 8,117 | 8,271 | 1,143,700 | 27 | 100% | 100% | 72% | ▲▲ | 102% | 108% | 115% | 95% | 105% |
20240930 | 7,900 | 8,096 | 7,869 | 8,083 | 1,713,600 | -188 | 98% | 102% | 150% | ▼ | 102% | 105% | 112% | 94% | 103% |
20241001 | 8,107 | 8,263 | 8,073 | 8,256 | 859,100 | 173 | 102% | 102% | 50% | ▲ | 99% | 103% | 110% | 97% | 105% |
20241002 | 8,260 | 8,335 | 8,193 | 8,216 | 1,142,200 | -40 | 100% | 99% | 133% | ▼ | 101% | 104% | 108% | 96% | 104% |
20241003 | 8,350 | 8,413 | 8,296 | 8,405 | 1,055,100 | 189 | 102% | 101% | 92% | ▲ | 101% | 105% | 108% | 100% | 107% |
20241004 | 8,415 | 8,531 | 8,403 | 8,523 | 1,072,500 | 118 | 101% | 101% | 102% | ▲▲ | 99% | 102% | 104% | 100% | 108% |
20241007 | 8,628 | 8,674 | 8,472 | 8,499 | 1,000,500 | -24 | 100% | 99% | 93% | ▼ | 102% | 106% | 0% | 100% | 108% |
20241008 | 8,349 | 8,549 | 8,309 | 8,549 | 754,000 | 50 | 101% | 102% | 75% | ▲ | 101% | 101% | 0% | 100% | 109% |
20241009 | 8,650 | 8,756 | 8,580 | 8,710 | 1,293,600 | 161 | 102% | 101% | 172% | ▲▲ | 101% | 100% | 0% | 100% | 111% |
20241010 | 8,733 | 8,873 | 8,689 | 8,828 | 1,032,900 | 118 | 101% | 101% | 80% | ▲▲▲ | 100% | 102% | 0% | 100% | 112% |
20241011 | 8,829 | 8,860 | 8,752 | 8,817 | 1,192,700 | -11 | 100% | 100% | 115% | ▼ | 99% | 102% | 0% | 100% | 112% |
20241015 | 8,880 | 8,948 | 8,766 | 8,766 | 1,265,200 | -51 | 99% | 99% | 106% | ▼▼ | 99% | 103% | 0% | 99% | 111% |
20241016 | 8,766 | 8,869 | 8,693 | 8,703 | 1,140,300 | -63 | 99% | 99% | 90% | ▼▼▼ | 100% | 103% | 0% | 99% | 111% |
20241017 | 8,719 | 8,783 | 8,617 | 8,754 | 1,208,900 | 51 | 101% | 100% | 106% | ▲ | 102% | 0% | 0% | 99% | 111% |
20241018 | 8,860 | 9,126 | 8,854 | 9,049 | 1,285,300 | 295 | 103% | 102% | 106% | ▲▲ | 101% | 0% | 0% | 100% | 114% |
20241021 | 8,978 | 9,125 | 8,905 | 9,057 | 855,100 | 8 | 100% | 101% | 67% | ▲▲▲ | 100% | 0% | 0% | 100% | 114% |
20241022 | 9,042 | 9,081 | 8,941 | 9,007 | 1,069,200 | -50 | 99% | 100% | 125% | ▼ | % | % | % | 99% | 113% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 125,700 | 95,200 | 16,400 | 23,000 | 109,300 | 72,200 |
2024-10-11 | 105,500 | 109,200 | 14,600 | 24,500 | 90,900 | 84,700 |
2024-10-04 | 86,100 | 121,000 | 12,700 | 27,000 | 73,400 | 94,000 |
2024-09-27 | 92,300 | 129,800 | 13,000 | 29,400 | 79,300 | 100,400 |
2024-09-20 | 118,600 | 142,700 | 14,300 | 39,400 | 104,300 | 103,300 |
2024-09-13 | 108,400 | 137,900 | 15,300 | 49,600 | 93,100 | 88,300 |
2024-09-06 | 103,800 | 131,400 | 16,900 | 45,300 | 86,900 | 86,100 |
2024-08-30 | 153,800 | 147,300 | 18,900 | 49,200 | 134,900 | 98,100 |
2024-08-23 | 139,800 | 153,000 | 19,300 | 56,100 | 120,500 | 96,900 |
2024-08-16 | 111,200 | 88,200 | 15,800 | 28,300 | 95,400 | 59,900 |
2024-08-09 | 66,300 | 75,600 | 9,200 | 19,300 | 57,100 | 56,300 |
2024-08-02 | 86,000 | 119,900 | 12,300 | 42,700 | 73,700 | 77,200 |
2024-07-26 | 90,300 | 77,100 | 10,600 | 19,500 | 79,700 | 57,600 |
2024-07-19 | 78,500 | 61,800 | 10,400 | 15,900 | 68,100 | 45,900 |
2024-07-12 | 71,800 | 69,300 | 8,100 | 17,300 | 63,700 | 52,000 |
2024-07-05 | 53,400 | 65,900 | 5,100 | 17,100 | 48,300 | 48,800 |
2024-06-28 | 49,600 | 78,300 | 4,500 | 26,700 | 45,100 | 51,600 |
2024-06-21 | 24,900 | 145,800 | 4,100 | 57,700 | 20,800 | 88,100 |
2024-06-14 | 25,800 | 148,800 | 3,500 | 72,600 | 22,300 | 76,200 |
2024-06-07 | 35,600 | 176,300 | 3,200 | 101,300 | 32,400 | 75,000 |
2024-05-31 | 29,400 | 185,000 | 3,500 | 102,300 | 25,900 | 82,700 |
2024-05-24 | 28,200 | 256,100 | 3,500 | 155,900 | 24,700 | 100,200 |
2024-05-17 | 32,100 | 615,100 | 12,300 | 520,300 | 19,800 | 94,800 |
2024-05-10 | 38,100 | 655,700 | 12,300 | 542,300 | 25,800 | 113,400 |
2024-05-02 | 35,400 | 675,900 | 14,100 | 547,000 | 21,300 | 128,900 |
2024-04-26 | 41,500 | 605,100 | 13,700 | 514,800 | 27,800 | 90,300 |
2024-04-19 | 37,600 | 626,600 | 13,800 | 521,400 | 23,800 | 105,200 |
2024-04-12 | 37,400 | 611,800 | 12,400 | 520,200 | 25,000 | 91,600 |
2024-04-05 | 60,800 | 630,700 | 12,300 | 512,300 | 48,500 | 118,400 |
2024-03-29 | 40,400 | 599,900 | 12,500 | 492,800 | 27,900 | 107,100 |
2024-03-22 | 97,100 | 623,200 | 26,300 | 491,200 | 70,800 | 132,000 |
2024-03-15 | 133,200 | 614,700 | 72,300 | 490,500 | 60,900 | 124,200 |
2024-03-08 | 53,800 | 644,800 | 17,400 | 510,600 | 36,400 | 134,200 |
2024-03-01 | 54,500 | 615,100 | 17,900 | 482,400 | 36,600 | 132,700 |
2024-02-22 | 36,600 | 647,300 | 12,500 | 487,100 | 24,100 | 160,200 |
2024-02-16 | 25,100 | 620,000 | 3,800 | 440,800 | 21,300 | 179,200 |
2024-02-09 | 31,900 | 81,700 | 4,700 | 29,000 | 27,200 | 52,700 |
2024-02-02 | 38,700 | 69,500 | 5,600 | 22,800 | 33,100 | 46,700 |
2024-01-26 | 42,700 | 55,400 | 6,500 | 17,600 | 36,200 | 37,800 |
2024-01-19 | 44,800 | 60,900 | 6,300 | 18,200 | 38,500 | 42,700 |
2024-01-12 | 47,500 | 58,900 | 7,500 | 19,300 | 40,000 | 39,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-18 | JPM Securities Japan Co Ltd. | 2,641,541 | 0.47% | ▼ | -618,185 | 8,860 | 9,126 | 8,854 | 9,049 | 1,285,300 |
2024-10-17 | JPM Securities Japan Co Ltd. | 3,259,726 | 0.58% | ▼ | 8,719 | 8,783 | 8,617 | 8,754 | 1,208,900 | |
2024-10-15 | JPM Securities Japan Co Ltd. | 3,360,242 | 0.60% | ▲ | 474,604 | 8,880 | 8,948 | 8,766 | 8,766 | 1,265,200 |
2024-10-01 | JPM Securities Japan Co Ltd. | 2,885,638 | 0.51% | ▲ | 8,107 | 8,263 | 8,073 | 8,256 | 859,100 | |
2024-08-01 | Barclays Capital Securities Ltd | 2,761,607 | 0.49% | ▼ | -60,920 | 7,463 | 7,748 | 7,370 | 7,488 | 2,174,000 |
2024-07-31 | Barclays Capital Securities Ltd | 2,822,527 | 0.50% | ▲ | 7,712 | 7,810 | 7,677 | 7,763 | 2,016,100 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UE9O | 350 | 2024-09-20 11:08 | 大塚ホールディングス株式会社 | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4578 | 1 | 大塚ホールディングス株式会社 | 2024-10-22 22:23:05 |
4578 | 2 | 社外取締役・社外監査役メッセージ|マネジメントメッセージ|経営方針・戦略|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:36 |
4578 | 2 | CFOメッセージ|マネジメントメッセージ|経営方針・戦略|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:34 |
4578 | 2 | 社長メッセージ|マネジメントメッセージ|経営方針・戦略|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:33 |
4578 | 2 | 定款・株式取扱規程|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:32 |
4578 | 2 | 株式事務手続き|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:31 |
4578 | 2 | 格付情報|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:30 |
4578 | 2 | 配当金・配当性向|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:29 |
4578 | 2 | 株式の状況|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:27 |
4578 | 2 | 株主優待|株式情報|株主・投資家の皆さまへ|大塚ホールディングス株式会社 | 2024-06-18 13:41:26 |