| 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 | 1,509 | 1,514 | 1,509 | 1,510 | 500 | 13 | 101% | 100% | 50% | ▲ | 100% | 102% | 120% | 99% | 102% |
| 20250311 | 1,495 | 1,500 | 1,495 | 1,498 | 1,300 | -12 | 99% | 100% | 260% | ▼ | 100% | 102% | 116% | 99% | 102% |
| 20250312 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 2 | 100% | 100% | 23% | ▲ | 99% | 101% | 113% | 99% | 102% |
| 20250313 | 1,524 | 1,524 | 1,501 | 1,504 | 1,800 | 4 | 100% | 99% | 600% | ▲▲ | 101% | 104% | 115% | 99% | 102% |
| 20250314 | 1,504 | 1,514 | 1,504 | 1,514 | 900 | 10 | 101% | 101% | 50% | ▲▲▲ | 101% | 105% | 114% | 100% | 103% |
| 20250317 | 1,518 | 1,526 | 1,518 | 1,526 | 400 | 12 | 101% | 101% | 44% | ▲▲▲▲ | 101% | 105% | 114% | 100% | 104% |
| 20250318 | 1,507 | 1,520 | 1,501 | 1,515 | 2,200 | -11 | 99% | 101% | 550% | ▼ | 102% | 119% | 109% | 99% | 103% |
| 20250319 | 1,515 | 1,542 | 1,515 | 1,542 | 11,200 | 27 | 102% | 102% | 509% | ▲ | 100% | 115% | 101% | 100% | 105% |
| 20250321 | 1,560 | 1,560 | 1,540 | 1,560 | 4,100 | 18 | 101% | 100% | 37% | ▲▲ | 102% | 112% | 101% | 100% | 106% |
| 20250324 | 1,560 | 1,589 | 1,559 | 1,589 | 3,400 | 29 | 102% | 102% | 83% | ▲▲▲ | 100% | 108% | 99% | 100% | 108% |
| 20250325 | 1,590 | 1,590 | 1,578 | 1,584 | 800 | -5 | 100% | 100% | 24% | ▼ | 106% | 101% | 93% | 100% | 106% |
| 20250326 | 1,704 | 1,840 | 1,703 | 1,800 | 67,600 | 216 | 114% | 106% | 8450% | ▲ | 98% | 97% | 88% | 100% | 121% |
| 20250327 | 1,787 | 1,787 | 1,724 | 1,746 | 12,400 | -54 | 97% | 98% | 18% | ▼ | 99% | 98% | 91% | 97% | 117% |
| 20250328 | 1,742 | 1,746 | 1,723 | 1,723 | 4,000 | -23 | 99% | 99% | 32% | ▼▼ | 98% | 96% | 94% | 96% | 115% |
| 20250331 | 1,713 | 1,713 | 1,616 | 1,680 | 12,800 | -43 | 98% | 98% | 320% | ▼▼▼ | 101% | 91% | 95% | 93% | 112% |
| 20250401 | 1,700 | 1,738 | 1,700 | 1,725 | 12,100 | 45 | 103% | 101% | 95% | ▲ | 100% | 86% | 95% | 96% | 115% |
| 20250402 | 1,715 | 1,728 | 1,715 | 1,715 | 1,800 | -10 | 99% | 100% | 15% | ▼ | 99% | 95% | 101% | 95% | 115% |
| 20250403 | 1,661 | 1,680 | 1,631 | 1,652 | 9,500 | -63 | 96% | 99% | 528% | ▼▼ | 95% | 97% | 103% | 92% | 110% |
| 20250404 | 1,634 | 1,634 | 1,501 | 1,550 | 28,400 | -102 | 94% | 95% | 299% | ▼▼▼ | 102% | 109% | 117% | 86% | 104% |
| 20250408 | 1,436 | 1,533 | 1,436 | 1,470 | 10,000 | -80 | 95% | 102% | 35% | ▼▼▼▼ | 98% | 107% | 124% | 82% | 100% |
| 20250409 | 1,452 | 1,484 | 1,419 | 1,422 | 9,100 | -48 | 97% | 98% | 91% | ▼▼▼▼▼ | 104% | 103% | 119% | 79% | 100% |
| 20250410 | 1,512 | 1,670 | 1,500 | 1,580 | 8,600 | 158 | 111% | 104% | 95% | ▲ | 102% | 101% | 117% | 88% | 111% |
| 20250411 | 1,540 | 1,565 | 1,540 | 1,565 | 400 | -15 | 99% | 102% | 5% | ▼ | 99% | 99% | 115% | 87% | 110% |
| 20250414 | 1,567 | 1,588 | 1,544 | 1,544 | 2,200 | -21 | 99% | 99% | 550% | ▼▼ | 100% | 99% | 115% | 86% | 109% |
| 20250415 | 1,562 | 1,562 | 1,555 | 1,555 | 1,200 | 11 | 101% | 100% | 55% | ▲ | 96% | 97% | 113% | 86% | 109% |
| 20250416 | 1,590 | 1,590 | 1,530 | 1,530 | 1,500 | -25 | 98% | 96% | 125% | ▼ | 101% | 101% | 117% | 85% | 108% |
| 20250417 | 1,530 | 1,550 | 1,530 | 1,550 | 2,600 | 20 | 101% | 101% | 173% | ▲ | 98% | 97% | 113% | 86% | 109% |
| 20250418 | 1,588 | 1,588 | 1,550 | 1,550 | 600 | 0 | 100% | 98% | 23% | -- | 99% | 101% | 115% | 86% | 109% |
| 20250421 | 1,560 | 1,600 | 1,537 | 1,539 | 3,600 | -11 | 99% | 99% | 600% | ▼ | 101% | 105% | 114% | 86% | 108% |
| 20250422 | 1,530 | 1,549 | 1,528 | 1,540 | 4,900 | 1 | 100% | 101% | 136% | ▲ | 99% | 104% | 112% | 86% | 108% |
| 20250423 | 1,552 | 1,552 | 1,528 | 1,540 | 4,300 | 0 | 100% | 99% | 88% | -- | 100% | 106% | 113% | 86% | 108% |
| 20250424 | 1,542 | 1,542 | 1,542 | 1,542 | 300 | 2 | 100% | 100% | 7% | ▲ | 102% | 109% | 114% | 88% | 108% |
| 20250425 | 1,545 | 1,579 | 1,545 | 1,579 | 300 | 37 | 102% | 102% | 100% | ▲▲ | 101% | 108% | 110% | 92% | 111% |
| 20250428 | 1,600 | 1,619 | 1,600 | 1,610 | 2,300 | 31 | 102% | 101% | 767% | ▲▲▲ | 99% | 111% | 109% | 93% | 113% |
| 20250430 | 1,621 | 1,621 | 1,605 | 1,610 | 1,600 | 0 | 100% | 99% | 70% | -- | 101% | 111% | 109% | 93% | 113% |
| 20250501 | 1,621 | 1,640 | 1,618 | 1,630 | 3,400 | 20 | 101% | 101% | 213% | ▲ | 102% | 105% | 107% | 95% | 115% |
| 20250502 | 1,650 | 1,680 | 1,648 | 1,680 | 6,700 | 50 | 103% | 102% | 197% | ▲▲ | 103% | 103% | 106% | 100% | 118% |
| 20250507 | 1,681 | 1,810 | 1,681 | 1,725 | 30,100 | 45 | 103% | 103% | 449% | ▲▲▲ | 100% | 97% | 100% | 100% | 121% |
| 20250508 | 1,795 | 1,795 | 1,755 | 1,795 | 26,000 | 70 | 104% | 100% | 86% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 126% |
| 20250509 | 1,745 | 1,765 | 1,719 | 1,736 | 53,600 | -59 | 97% | 99% | 206% | ▼ | 97% | 96% | 101% | 97% | 122% |
| 20250512 | 1,776 | 1,776 | 1,721 | 1,724 | 13,600 | -12 | 99% | 97% | 25% | ▼▼ | 98% | 99% | 103% | 96% | 113% |
| 20250513 | 1,742 | 1,742 | 1,712 | 1,713 | 4,900 | -11 | 99% | 98% | 36% | ▼▼▼ | 101% | 100% | 104% | 95% | 112% |
| 20250514 | 1,725 | 1,734 | 1,714 | 1,734 | 3,200 | 21 | 101% | 101% | 65% | ▲ | 99% | 101% | 104% | 97% | 113% |
| 20250515 | 1,719 | 1,719 | 1,702 | 1,702 | 3,200 | -32 | 98% | 99% | 100% | ▼ | 100% | 102% | 105% | 95% | 111% |
| 20250516 | 1,703 | 1,845 | 1,660 | 1,702 | 60,100 | 0 | 100% | 100% | 1878% | -- | 101% | 102% | 105% | 95% | 111% |
| 20250519 | 1,700 | 1,723 | 1,684 | 1,723 | 3,700 | 21 | 101% | 101% | 6% | ▲ | 100% | 102% | 104% | 96% | 112% |
| 20250520 | 1,723 | 1,748 | 1,723 | 1,726 | 3,500 | 3 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 102% | 96% | 112% |
| 20250521 | 1,745 | 1,745 | 1,725 | 1,744 | 700 | 18 | 101% | 100% | 20% | ▲▲▲ | 100% | 102% | 103% | 97% | 113% |
| 20250522 | 1,731 | 1,735 | 1,730 | 1,730 | 1,200 | -14 | 99% | 100% | 171% | ▼ | 100% | 102% | 103% | 96% | 112% |
| 20250523 | 1,730 | 1,743 | 1,725 | 1,725 | 1,800 | -5 | 100% | 100% | 150% | ▼▼ | 101% | 101% | 0% | 96% | 112% |
| 20250526 | 1,750 | 1,761 | 1,741 | 1,760 | 2,500 | 35 | 102% | 101% | 139% | ▲ | 99% | 100% | 0% | 98% | 114% |
| 20250527 | 1,774 | 1,774 | 1,756 | 1,757 | 1,000 | -3 | 100% | 99% | 40% | ▼ | 100% | 101% | 0% | 98% | 111% |
| 20250528 | 1,765 | 1,765 | 1,749 | 1,765 | 1,400 | 8 | 100% | 100% | 140% | ▲ | 101% | 103% | 0% | 98% | 110% |
| 20250529 | 1,740 | 1,761 | 1,740 | 1,761 | 1,800 | -4 | 100% | 101% | 129% | ▼ | 100% | 101% | 0% | 98% | 109% |
| 20250530 | 1,769 | 1,769 | 1,762 | 1,767 | 800 | 6 | 100% | 100% | 44% | ▲ | 100% | 100% | 0% | 98% | 108% |
| 20250602 | 1,768 | 1,788 | 1,768 | 1,773 | 2,200 | 6 | 100% | 100% | 275% | ▲▲ | 101% | 100% | 0% | 99% | 106% |
| 20250603 | 1,775 | 1,791 | 1,775 | 1,789 | 1,400 | 16 | 101% | 101% | 64% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20250604 | 1,786 | 1,797 | 1,779 | 1,779 | 2,300 | -10 | 99% | 100% | 164% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20250605 | 1,787 | 1,787 | 1,770 | 1,770 | 900 | -9 | 99% | 99% | 39% | ▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 1,768 | 1,797 | 1,768 | 1,775 | 800 | 5 | 100% | 100% | 89% | ▲ | % | % | % | 99% | 104% |
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 | 65,200 | 0 | 39,200 | 0 | 26,000 |
| 2025-05-23 | 0 | 65,100 | 0 | 39,500 | 0 | 25,600 |
| 2025-05-16 | 0 | 65,900 | 0 | 39,400 | 0 | 26,500 |
| 2025-05-09 | 100 | 71,100 | 100 | 41,700 | 0 | 29,400 |
| 2025-05-02 | 0 | 87,200 | 0 | 35,900 | 0 | 51,300 |
| 2025-04-25 | 0 | 91,200 | 0 | 37,400 | 0 | 53,800 |
| 2025-04-18 | 0 | 88,400 | 0 | 35,900 | 0 | 52,500 |
| 2025-04-11 | 0 | 94,000 | 0 | 34,300 | 0 | 59,700 |
| 2025-04-04 | 0 | 96,700 | 0 | 38,300 | 0 | 58,400 |
| 2025-03-28 | 0 | 109,600 | 0 | 57,900 | 0 | 51,700 |
| 2025-03-21 | 0 | 83,600 | 0 | 34,100 | 0 | 49,500 |
| 2025-03-14 | 0 | 93,600 | 0 | 33,800 | 0 | 59,800 |
| 2025-03-07 | 0 | 93,500 | 0 | 33,200 | 0 | 60,300 |
| 2025-02-28 | 0 | 108,100 | 0 | 49,600 | 0 | 58,500 |
| 2025-02-21 | 0 | 109,100 | 0 | 47,800 | 0 | 61,300 |
| 2025-02-14 | 0 | 109,600 | 0 | 47,600 | 0 | 62,000 |
| 2025-02-07 | 0 | 110,900 | 0 | 47,500 | 0 | 63,400 |
| 2025-01-31 | 0 | 111,400 | 0 | 45,700 | 0 | 65,700 |
| 2025-01-24 | 0 | 109,000 | 0 | 44,800 | 0 | 64,200 |
| 2025-01-17 | 0 | 108,100 | 0 | 44,900 | 0 | 63,200 |
| 2025-01-10 | 0 | 109,000 | 0 | 44,600 | 0 | 64,400 |
| 2024-12-27 | 0 | 99,700 | 0 | 45,200 | 0 | 54,500 |
| 2024-12-20 | 0 | 98,100 | 0 | 44,000 | 0 | 54,100 |
| 2024-12-13 | 0 | 87,900 | 0 | 45,800 | 0 | 42,100 |
| 2024-12-06 | 0 | 72,100 | 0 | 29,800 | 0 | 42,300 |
| 2024-11-29 | 0 | 74,000 | 0 | 30,000 | 0 | 44,000 |
| 2024-11-22 | 0 | 67,000 | 0 | 29,900 | 0 | 37,100 |
| 2024-11-15 | 0 | 66,300 | 0 | 29,900 | 0 | 36,400 |
| 2024-11-08 | 0 | 64,400 | 0 | 30,400 | 0 | 34,000 |
| 2024-11-01 | 0 | 62,600 | 0 | 30,500 | 0 | 32,100 |
| 2024-10-25 | 2,800 | 65,000 | 2,800 | 30,300 | 0 | 34,700 |
| 2024-10-18 | 0 | 62,600 | 0 | 29,800 | 0 | 32,800 |
| 2024-10-11 | 0 | 62,100 | 0 | 29,900 | 0 | 32,200 |
| 2024-10-04 | 0 | 61,600 | 0 | 30,000 | 0 | 31,600 |
| 2024-09-27 | 0 | 61,500 | 0 | 30,200 | 0 | 31,300 |
| 2024-09-20 | 0 | 61,000 | 0 | 30,100 | 0 | 30,900 |
| 2024-09-13 | 0 | 59,500 | 0 | 29,800 | 0 | 29,700 |
| 2024-09-06 | 0 | 57,900 | 0 | 29,900 | 0 | 28,000 |
| 2024-08-30 | 0 | 56,300 | 0 | 29,900 | 0 | 26,400 |
| 2024-08-23 | 0 | 56,900 | 0 | 29,500 | 0 | 27,400 |
| 2024-08-16 | 0 | 64,200 | 0 | 28,900 | 0 | 35,300 |
| 2024-08-09 | 0 | 65,400 | 0 | 30,600 | 0 | 34,800 |
| 2024-08-02 | 0 | 81,600 | 0 | 40,900 | 0 | 40,700 |
| 2024-07-26 | 0 | 67,200 | 0 | 43,800 | 0 | 23,400 |
| 2024-07-19 | 0 | 69,500 | 0 | 43,500 | 0 | 26,000 |
| 2024-07-12 | 0 | 73,100 | 0 | 47,600 | 0 | 25,500 |
| 2024-07-05 | 0 | 68,500 | 0 | 45,200 | 0 | 23,300 |
| 2024-06-28 | 0 | 66,800 | 0 | 43,500 | 0 | 23,300 |
| 2024-06-21 | 0 | 67,200 | 0 | 44,700 | 0 | 22,500 |
| 2024-06-14 | 0 | 66,100 | 0 | 42,800 | 0 | 23,300 |
| 2024-06-07 | 0 | 68,000 | 0 | 39,000 | 0 | 29,000 |
| 2024-05-31 | 0 | 72,800 | 0 | 39,000 | 0 | 33,800 |
| 2024-05-24 | 0 | 72,100 | 0 | 40,700 | 0 | 31,400 |
| 2024-05-17 | 0 | 77,000 | 0 | 41,900 | 0 | 35,100 |
| 2024-05-10 | 0 | 73,900 | 0 | 36,700 | 0 | 37,200 |
| 2024-05-02 | 0 | 61,000 | 0 | 20,700 | 0 | 40,300 |
| 2024-04-26 | 0 | 57,200 | 0 | 20,700 | 0 | 36,500 |
| 2024-04-19 | 0 | 48,500 | 0 | 21,000 | 0 | 27,500 |
| 2024-04-12 | 0 | 45,300 | 0 | 20,800 | 0 | 24,500 |
| 2024-04-05 | 0 | 45,400 | 0 | 21,000 | 0 | 24,400 |
| 2024-03-29 | 0 | 49,800 | 0 | 22,700 | 0 | 27,100 |
| 2024-03-22 | 0 | 43,800 | 0 | 22,000 | 0 | 21,800 |
| 2024-03-15 | 0 | 75,900 | 0 | 54,000 | 0 | 21,900 |
| 2024-03-08 | 0 | 88,500 | 0 | 67,100 | 0 | 21,400 |
| 2024-03-01 | 0 | 101,500 | 0 | 82,500 | 0 | 19,000 |
| 2024-02-22 | 0 | 97,800 | 0 | 81,700 | 0 | 16,100 |
| 2024-02-16 | 0 | 98,200 | 0 | 81,200 | 0 | 17,000 |
| 2024-02-09 | 0 | 115,300 | 0 | 81,400 | 0 | 33,900 |
| 2024-02-02 | 0 | 119,700 | 0 | 81,700 | 0 | 38,000 |
| 2024-01-26 | 100 | 122,000 | 100 | 81,800 | 0 | 40,200 |
| 2024-01-19 | 0 | 125,700 | 0 | 91,600 | 0 | 34,100 |
| 2024-01-12 | 0 | 124,300 | 0 | 89,600 | 0 | 34,700 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100VT27 | 350 | 2025-05-27 16:38 | 日本パレットプール株式会社 | 株式会社ＳＢＩ証券 | 大量保有報告書 |
| S100VLFW | 350 | 2025-04-14 16:42 | 日本パレットプール株式会社 | 株式会社ＳＢＩ証券 | 変更報告書 |
| S100VKSV | 350 | 2025-04-09 16:35 | 日本パレットプール株式会社 | 株式会社ＳＢＩ証券 | 大量保有報告書 |
| S100VDTN | 350 | 2025-03-17 13:31 | 日本パレットプール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100U3G0 | 350 | 2024-07-29 10:58 | 日本パレットプール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100PZWV | 350 | 2023-01-24 16:10 | 日本パレットプール株式会社 | 株式会社ＳＢＩ証券 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4690 | 1 | レンタルパレットで「物流に効率と改善を」 | 日本パレットプール株式会社 | 2025-06-06 19:24:53 |
| 4690 | 2 | 株主・投資家の皆様へ | 日本パレットプール株式会社 | 2024-06-15 12:47:22 |
| 4690 | 3 | ニュースリリース | 日本パレットプール株式会社 | 2024-06-15 08:29:27 |