| 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 | 3,100 | 3,115 | 3,060 | 3,080 | 179,300 | -65 | 98% | 99% | 109% | ▼▼ | 101% | 104% | 114% | 92% | 100% |
| 20240726 | 3,080 | 3,150 | 3,055 | 3,105 | 123,000 | 25 | 101% | 101% | 69% | ▲ | 104% | 99% | 112% | 92% | 101% |
| 20240729 | 3,135 | 3,275 | 3,130 | 3,260 | 167,000 | 155 | 105% | 104% | 136% | ▲▲ | 100% | 92% | 110% | 97% | 106% |
| 20240730 | 3,215 | 3,235 | 3,180 | 3,205 | 464,100 | -55 | 98% | 100% | 278% | ▼ | 101% | 86% | 111% | 96% | 104% |
| 20240731 | 3,175 | 3,220 | 3,135 | 3,205 | 133,800 | 0 | 100% | 101% | 29% | -- | 97% | 87% | 113% | 96% | 104% |
| 20240801 | 3,200 | 3,200 | 3,100 | 3,110 | 107,200 | -95 | 97% | 97% | 80% | ▼ | 98% | 93% | 125% | 93% | 101% |
| 20240802 | 3,000 | 3,025 | 2,941 | 2,943 | 140,000 | -167 | 95% | 98% | 131% | ▼▼ | 100% | 117% | 153% | 88% | 100% |
| 20240805 | 2,443 | 2,654 | 2,443 | 2,443 | 196,400 | -500 | 83% | 100% | 140% | ▼▼▼ | 104% | 127% | 144% | 73% | 100% |
| 20240806 | 2,643 | 2,848 | 2,643 | 2,742 | 218,400 | 299 | 112% | 104% | 111% | ▲ | 103% | 127% | 141% | 82% | 112% |
| 20240807 | 2,692 | 2,873 | 2,692 | 2,781 | 205,700 | 39 | 101% | 103% | 94% | ▲▲ | 101% | 130% | 141% | 83% | 114% |
| 20240808 | 2,689 | 2,799 | 2,689 | 2,720 | 135,900 | -61 | 98% | 101% | 66% | ▼ | 103% | 126% | 137% | 81% | 111% |
| 20240809 | 2,772 | 2,872 | 2,752 | 2,850 | 314,700 | 130 | 105% | 103% | 232% | ▲ | 100% | 105% | 113% | 85% | 117% |
| 20240813 | 3,350 | 3,350 | 3,350 | 3,350 | 90,200 | 500 | 118% | 100% | 29% | ▲▲ | 103% | 105% | 115% | 100% | 137% |
| 20240814 | 3,310 | 3,420 | 3,205 | 3,410 | 572,400 | 60 | 102% | 103% | 635% | ▲▲▲ | 102% | 103% | 111% | 100% | 140% |
| 20240815 | 3,420 | 3,535 | 3,410 | 3,485 | 344,900 | 75 | 102% | 102% | 60% | ▲▲▲▲ | 99% | 99% | 107% | 100% | 143% |
| 20240816 | 3,550 | 3,555 | 3,455 | 3,505 | 163,900 | 20 | 101% | 99% | 48% | ▲▲▲▲▲ | 99% | 100% | 110% | 100% | 143% |
| 20240819 | 3,505 | 3,535 | 3,430 | 3,470 | 164,900 | -35 | 99% | 99% | 101% | ▼ | 101% | 101% | 112% | 99% | 142% |
| 20240820 | 3,460 | 3,530 | 3,420 | 3,490 | 174,800 | 20 | 101% | 101% | 106% | ▲ | 102% | 102% | 112% | 100% | 143% |
| 20240821 | 3,455 | 3,540 | 3,445 | 3,525 | 152,500 | 35 | 101% | 102% | 87% | ▲▲ | 99% | 100% | 110% | 100% | 144% |
| 20240822 | 3,525 | 3,525 | 3,425 | 3,485 | 104,300 | -40 | 99% | 99% | 68% | ▼ | 100% | 104% | 112% | 99% | 143% |
| 20240823 | 3,495 | 3,505 | 3,450 | 3,505 | 112,500 | 20 | 101% | 100% | 108% | ▲ | 101% | 108% | 115% | 99% | 143% |
| 20240826 | 3,475 | 3,545 | 3,460 | 3,500 | 106,900 | -5 | 100% | 101% | 95% | ▼ | 101% | 107% | 114% | 99% | 143% |
| 20240827 | 3,485 | 3,530 | 3,460 | 3,525 | 107,700 | 25 | 101% | 101% | 101% | ▲ | 101% | 109% | 114% | 100% | 144% |
| 20240828 | 3,500 | 3,535 | 3,440 | 3,535 | 92,500 | 10 | 100% | 101% | 86% | ▲▲ | 103% | 108% | 114% | 100% | 145% |
| 20240829 | 3,525 | 3,620 | 3,505 | 3,620 | 230,900 | 85 | 102% | 103% | 250% | ▲▲▲ | 103% | 104% | 111% | 100% | 148% |
| 20240830 | 3,620 | 3,755 | 3,605 | 3,740 | 243,900 | 120 | 103% | 103% | 106% | ▲▲▲▲ | 99% | 101% | 107% | 100% | 153% |
| 20240902 | 3,755 | 3,765 | 3,665 | 3,720 | 136,900 | -20 | 99% | 99% | 56% | ▼ | 101% | 101% | 107% | 99% | 152% |
| 20240903 | 3,745 | 3,825 | 3,730 | 3,800 | 169,900 | 80 | 102% | 101% | 124% | ▲ | 101% | 102% | 108% | 100% | 140% |
| 20240904 | 3,730 | 3,795 | 3,680 | 3,775 | 202,400 | -25 | 99% | 101% | 119% | ▼ | 99% | 102% | 108% | 99% | 139% |
| 20240905 | 3,705 | 3,760 | 3,660 | 3,660 | 156,300 | -115 | 97% | 99% | 77% | ▼▼ | 99% | 100% | 106% | 96% | 135% |
| 20240906 | 3,800 | 3,840 | 3,760 | 3,780 | 224,300 | 120 | 103% | 99% | 144% | ▲ | 102% | 105% | 109% | 99% | 133% |
| 20240909 | 3,695 | 3,780 | 3,670 | 3,780 | 268,500 | 0 | 100% | 102% | 120% | -- | 100% | 102% | 106% | 99% | 113% |
| 20240910 | 3,780 | 3,800 | 3,730 | 3,795 | 156,300 | 15 | 100% | 100% | 58% | ▲ | 96% | 102% | 106% | 100% | 111% |
| 20240911 | 3,775 | 3,790 | 3,590 | 3,620 | 185,000 | -175 | 95% | 96% | 118% | ▼ | 100% | 102% | 103% | 95% | 104% |
| 20240912 | 3,800 | 3,855 | 3,780 | 3,795 | 204,600 | 175 | 105% | 100% | 111% | ▲ | 101% | 102% | 103% | 100% | 109% |
| 20240913 | 3,825 | 3,880 | 3,800 | 3,870 | 187,000 | 75 | 102% | 101% | 91% | ▲▲ | 98% | 103% | 101% | 100% | 112% |
| 20240917 | 3,880 | 3,910 | 3,720 | 3,800 | 150,000 | -70 | 98% | 98% | 80% | ▼ | 100% | 103% | 102% | 98% | 109% |
| 20240918 | 3,850 | 3,860 | 3,780 | 3,845 | 110,500 | 45 | 101% | 100% | 74% | ▲ | 100% | 103% | 102% | 99% | 110% |
| 20240919 | 3,870 | 3,895 | 3,840 | 3,880 | 133,900 | 35 | 101% | 100% | 121% | ▲▲ | 100% | 102% | 100% | 100% | 111% |
| 20240920 | 3,920 | 3,985 | 3,900 | 3,910 | 208,800 | 30 | 101% | 100% | 156% | ▲▲▲ | 100% | 101% | 99% | 100% | 112% |
| 20240924 | 3,975 | 4,000 | 3,950 | 3,980 | 119,900 | 70 | 102% | 100% | 57% | ▲▲▲▲ | 97% | 97% | 99% | 100% | 114% |
| 20240925 | 3,980 | 3,980 | 3,850 | 3,875 | 174,300 | -105 | 97% | 97% | 145% | ▼ | 102% | 99% | 98% | 97% | 110% |
| 20240926 | 3,920 | 4,005 | 3,915 | 4,005 | 316,700 | 130 | 103% | 102% | 182% | ▲ | 100% | 96% | 94% | 100% | 113% |
| 20240927 | 4,030 | 4,030 | 3,955 | 4,010 | 188,400 | 5 | 100% | 100% | 59% | ▲▲ | 101% | 102% | 98% | 100% | 111% |
| 20240930 | 3,825 | 3,910 | 3,815 | 3,870 | 200,300 | -140 | 97% | 101% | 106% | ▼ | 100% | 101% | 96% | 97% | 107% |
| 20241001 | 3,880 | 3,915 | 3,830 | 3,870 | 155,400 | 0 | 100% | 100% | 78% | -- | 99% | 102% | 95% | 97% | 107% |
| 20241002 | 3,855 | 3,895 | 3,805 | 3,830 | 142,300 | -40 | 99% | 99% | 92% | ▼ | 98% | 100% | 92% | 96% | 106% |
| 20241003 | 3,945 | 3,945 | 3,880 | 3,885 | 131,500 | 55 | 101% | 98% | 92% | ▲ | 101% | 101% | 92% | 97% | 107% |
| 20241004 | 3,890 | 3,935 | 3,885 | 3,910 | 120,600 | 25 | 101% | 101% | 92% | ▲▲ | 98% | 97% | 90% | 98% | 108% |
| 20241007 | 3,980 | 3,980 | 3,895 | 3,920 | 116,500 | 10 | 100% | 98% | 97% | ▲▲▲ | 100% | 99% | 0% | 98% | 108% |
| 20241008 | 3,855 | 3,890 | 3,820 | 3,870 | 115,000 | -50 | 99% | 100% | 99% | ▼ | 101% | 96% | 0% | 97% | 107% |
| 20241009 | 3,895 | 3,935 | 3,885 | 3,930 | 89,800 | 60 | 102% | 101% | 78% | ▲ | 99% | 95% | 0% | 98% | 109% |
| 20241010 | 3,905 | 3,905 | 3,800 | 3,850 | 126,100 | -80 | 98% | 99% | 140% | ▼ | 99% | 96% | 0% | 96% | 106% |
| 20241011 | 3,825 | 3,830 | 3,775 | 3,800 | 192,600 | -50 | 99% | 99% | 153% | ▼▼ | 97% | 95% | 0% | 95% | 100% |
| 20241015 | 3,845 | 3,845 | 3,710 | 3,735 | 238,400 | -65 | 98% | 97% | 124% | ▼▼▼ | 100% | 97% | 0% | 93% | 100% |
| 20241016 | 3,700 | 3,740 | 3,665 | 3,710 | 160,900 | -25 | 99% | 100% | 67% | ▼▼▼▼ | 99% | 96% | 0% | 93% | 100% |
| 20241017 | 3,710 | 3,710 | 3,635 | 3,670 | 156,700 | -40 | 99% | 99% | 97% | ▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241018 | 3,685 | 3,685 | 3,605 | 3,640 | 203,900 | -30 | 99% | 99% | 130% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 91% | 100% |
| 20241021 | 3,640 | 3,655 | 3,575 | 3,595 | 152,000 | -45 | 99% | 99% | 75% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20241022 | 3,595 | 3,600 | 3,550 | 3,575 | 191,100 | -20 | 99% | 99% | 126% | ▼▼▼▼▼▼▼▼ | % | % | % | 89% | 100% |
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 | 12,700 | 48,400 | 200 | 13,100 | 12,500 | 35,300 |
| 2024-10-11 | 11,800 | 42,200 | 200 | 10,700 | 11,600 | 31,500 |
| 2024-10-04 | 12,200 | 61,700 | 200 | 30,900 | 12,000 | 30,800 |
| 2024-09-27 | 14,300 | 59,600 | 400 | 30,900 | 13,900 | 28,700 |
| 2024-09-20 | 13,800 | 60,900 | 400 | 31,100 | 13,400 | 29,800 |
| 2024-09-13 | 15,600 | 62,200 | 700 | 30,900 | 14,900 | 31,300 |
| 2024-09-06 | 13,100 | 64,500 | 300 | 30,000 | 12,800 | 34,500 |
| 2024-08-30 | 15,700 | 75,500 | 200 | 35,800 | 15,500 | 39,700 |
| 2024-08-23 | 12,800 | 69,100 | 400 | 33,700 | 12,400 | 35,400 |
| 2024-08-16 | 16,100 | 76,700 | 900 | 28,800 | 15,200 | 47,900 |
| 2024-08-09 | 1,100 | 35,200 | 200 | 6,100 | 900 | 29,100 |
| 2024-08-02 | 1,800 | 24,800 | 200 | 5,400 | 1,600 | 19,400 |
| 2024-07-26 | 1,400 | 30,300 | 300 | 5,500 | 1,100 | 24,800 |
| 2024-07-19 | 4,900 | 44,100 | 300 | 20,100 | 4,600 | 24,000 |
| 2024-07-12 | 5,600 | 55,600 | 300 | 20,200 | 5,300 | 35,400 |
| 2024-07-05 | 14,900 | 54,800 | 8,300 | 20,200 | 6,600 | 34,600 |
| 2024-06-28 | 32,100 | 59,300 | 9,400 | 22,700 | 22,700 | 36,600 |
| 2024-06-21 | 19,100 | 56,400 | 10,000 | 19,700 | 9,100 | 36,700 |
| 2024-06-14 | 13,900 | 64,000 | 7,900 | 22,100 | 6,000 | 41,900 |
| 2024-06-07 | 12,000 | 65,700 | 7,800 | 22,100 | 4,200 | 43,600 |
| 2024-05-31 | 5,700 | 61,100 | 800 | 20,500 | 4,900 | 40,600 |
| 2024-05-24 | 7,900 | 64,800 | 1,500 | 22,200 | 6,400 | 42,600 |
| 2024-05-17 | 4,800 | 59,100 | 1,400 | 19,900 | 3,400 | 39,200 |
| 2024-05-10 | 2,500 | 59,700 | 800 | 22,200 | 1,700 | 37,500 |
| 2024-05-02 | 2,300 | 70,400 | 800 | 24,100 | 1,500 | 46,300 |
| 2024-04-26 | 2,500 | 78,000 | 800 | 27,500 | 1,700 | 50,500 |
| 2024-04-19 | 3,600 | 69,000 | 800 | 26,700 | 2,800 | 42,300 |
| 2024-04-12 | 4,100 | 68,100 | 800 | 27,100 | 3,300 | 41,000 |
| 2024-04-05 | 3,100 | 68,700 | 900 | 23,800 | 2,200 | 44,900 |
| 2024-03-29 | 4,700 | 71,100 | 900 | 24,200 | 3,800 | 46,900 |
| 2024-03-22 | 4,700 | 68,600 | 800 | 25,600 | 3,900 | 43,000 |
| 2024-03-15 | 4,800 | 68,000 | 800 | 25,200 | 4,000 | 42,800 |
| 2024-03-08 | 4,200 | 67,400 | 800 | 25,000 | 3,400 | 42,400 |
| 2024-03-01 | 5,200 | 61,100 | 700 | 27,200 | 4,500 | 33,900 |
| 2024-02-22 | 5,200 | 57,500 | 700 | 33,500 | 4,500 | 24,000 |
| 2024-02-16 | 7,100 | 55,200 | 800 | 33,000 | 6,300 | 22,200 |
| 2024-02-09 | 5,600 | 70,000 | 800 | 30,900 | 4,800 | 39,100 |
| 2024-02-02 | 5,500 | 57,400 | 700 | 33,200 | 4,800 | 24,200 |
| 2024-01-26 | 5,200 | 54,300 | 700 | 33,500 | 4,500 | 20,800 |
| 2024-01-19 | 4,400 | 56,200 | 700 | 30,800 | 3,700 | 25,400 |
| 2024-01-12 | 5,400 | 76,200 | 800 | 33,700 | 4,600 | 42,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,759 | 0.42% | ▼ | -95,465 | 3,270 | 3,325 | 3,255 | 3,325 | 471,900 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 323,224 | 0.60% | ▲ | 55,500 | 3,395 | 3,445 | 3,340 | 3,345 | 94,200 |
| 2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 267,724 | 0.50% | ▲ | 3,435 | 3,475 | 3,380 | 3,400 | 124,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4634 | 1 | Global Site - Toyo Ink Group | 2024-10-23 01:23:50 |