| 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 | 4,450 | 4,465 | 4,420 | 4,465 | 1,800 | 90 | 102% | 100% | 31% | ▲ | 99% | 96% | 97% | 99% | 109% |
| 20250311 | 4,465 | 4,465 | 4,380 | 4,405 | 4,400 | -60 | 99% | 99% | 244% | ▼ | 100% | 96% | 98% | 98% | 107% |
| 20250312 | 4,420 | 4,475 | 4,405 | 4,440 | 6,400 | 35 | 101% | 100% | 145% | ▲ | 99% | 95% | 97% | 98% | 108% |
| 20250313 | 4,450 | 4,450 | 4,350 | 4,395 | 4,100 | -45 | 99% | 99% | 64% | ▼ | 98% | 96% | 94% | 98% | 107% |
| 20250314 | 4,395 | 4,395 | 4,260 | 4,295 | 8,900 | -100 | 98% | 98% | 217% | ▼▼ | 99% | 97% | 96% | 96% | 104% |
| 20250317 | 4,295 | 4,310 | 4,175 | 4,235 | 7,100 | -60 | 99% | 99% | 80% | ▼▼▼ | 99% | 97% | 96% | 94% | 103% |
| 20250318 | 4,260 | 4,265 | 4,210 | 4,235 | 6,400 | 0 | 100% | 99% | 90% | -- | 101% | 101% | 97% | 94% | 103% |
| 20250319 | 4,205 | 4,240 | 4,200 | 4,240 | 3,300 | 5 | 100% | 101% | 52% | ▲ | 99% | 101% | 100% | 94% | 103% |
| 20250321 | 4,240 | 4,240 | 4,160 | 4,185 | 8,000 | -55 | 99% | 99% | 242% | ▼ | 98% | 103% | 102% | 93% | 102% |
| 20250324 | 4,185 | 4,185 | 4,115 | 4,115 | 4,100 | -70 | 98% | 98% | 51% | ▼▼ | 100% | 105% | 104% | 92% | 100% |
| 20250325 | 4,125 | 4,145 | 4,090 | 4,145 | 6,700 | 30 | 101% | 100% | 163% | ▲ | 102% | 100% | 104% | 92% | 101% |
| 20250326 | 4,150 | 4,270 | 4,140 | 4,250 | 12,400 | 105 | 103% | 102% | 185% | ▲▲ | 101% | 96% | 101% | 95% | 103% |
| 20250327 | 4,260 | 4,290 | 4,220 | 4,290 | 12,000 | 40 | 101% | 101% | 97% | ▲▲▲ | 101% | 96% | 101% | 96% | 104% |
| 20250328 | 4,260 | 4,315 | 4,235 | 4,315 | 9,800 | 25 | 101% | 101% | 82% | ▲▲▲▲ | 98% | 93% | 103% | 96% | 105% |
| 20250331 | 4,235 | 4,240 | 4,150 | 4,150 | 9,500 | -165 | 96% | 98% | 97% | ▼ | 98% | 94% | 105% | 92% | 101% |
| 20250401 | 4,180 | 4,195 | 4,105 | 4,110 | 5,200 | -40 | 99% | 98% | 55% | ▼▼ | 99% | 96% | 106% | 92% | 100% |
| 20250402 | 4,125 | 4,125 | 4,090 | 4,090 | 4,500 | -20 | 100% | 99% | 87% | ▼▼▼ | 98% | 98% | 109% | 91% | 100% |
| 20250403 | 4,020 | 4,035 | 3,885 | 3,945 | 13,400 | -145 | 96% | 98% | 298% | ▼▼▼▼ | 96% | 102% | 112% | 88% | 100% |
| 20250404 | 3,905 | 3,905 | 3,600 | 3,755 | 15,300 | -190 | 95% | 96% | 114% | ▼▼▼▼▼ | 100% | 104% | 111% | 84% | 100% |
| 20250408 | 3,930 | 4,000 | 3,830 | 3,945 | 13,700 | 190 | 105% | 100% | 90% | ▲ | 101% | 105% | 113% | 88% | 105% |
| 20250409 | 3,860 | 4,000 | 3,805 | 3,905 | 11,400 | -40 | 99% | 101% | 83% | ▼ | 98% | 99% | 108% | 88% | 104% |
| 20250410 | 4,045 | 4,145 | 3,950 | 3,950 | 7,800 | 45 | 101% | 98% | 68% | ▲ | 101% | 102% | 110% | 89% | 105% |
| 20250411 | 3,975 | 4,000 | 3,855 | 4,000 | 6,600 | 50 | 101% | 101% | 85% | ▲▲ | 101% | 105% | 109% | 91% | 107% |
| 20250414 | 4,025 | 4,135 | 4,025 | 4,070 | 7,400 | 70 | 102% | 101% | 112% | ▲▲▲ | 99% | 104% | 107% | 94% | 108% |
| 20250415 | 4,075 | 4,075 | 4,015 | 4,015 | 7,100 | -55 | 99% | 99% | 96% | ▼ | 99% | 107% | 107% | 93% | 107% |
| 20250416 | 4,005 | 4,030 | 3,960 | 3,960 | 2,700 | -55 | 99% | 99% | 38% | ▼▼ | 101% | 108% | 107% | 92% | 105% |
| 20250417 | 3,995 | 4,045 | 3,975 | 4,045 | 2,200 | 85 | 102% | 101% | 81% | ▲ | 105% | 107% | 106% | 94% | 108% |
| 20250418 | 4,030 | 4,230 | 4,030 | 4,220 | 7,600 | 175 | 104% | 105% | 345% | ▲▲ | 101% | 101% | 92% | 98% | 112% |
| 20250421 | 4,220 | 4,250 | 4,205 | 4,250 | 6,800 | 30 | 101% | 101% | 89% | ▲▲▲ | 101% | 102% | 91% | 98% | 113% |
| 20250422 | 4,250 | 4,375 | 4,245 | 4,290 | 6,600 | 40 | 101% | 101% | 97% | ▲▲▲▲ | 99% | 100% | 89% | 99% | 114% |
| 20250423 | 4,360 | 4,390 | 4,290 | 4,320 | 8,100 | 30 | 101% | 99% | 123% | ▲▲▲▲▲ | 96% | 100% | 88% | 100% | 115% |
| 20250424 | 4,375 | 4,375 | 4,195 | 4,215 | 9,100 | -105 | 98% | 96% | 112% | ▼ | 101% | 102% | 91% | 98% | 112% |
| 20250425 | 4,220 | 4,255 | 4,150 | 4,250 | 3,500 | 35 | 101% | 101% | 38% | ▲ | 102% | 100% | 92% | 98% | 113% |
| 20250428 | 4,260 | 4,350 | 4,260 | 4,345 | 7,700 | 95 | 102% | 102% | 220% | ▲▲ | 102% | 99% | 91% | 100% | 116% |
| 20250430 | 4,295 | 4,380 | 4,270 | 4,370 | 5,000 | 25 | 101% | 102% | 65% | ▲▲▲ | 98% | 89% | 90% | 100% | 116% |
| 20250501 | 4,360 | 4,360 | 4,290 | 4,290 | 5,500 | -80 | 98% | 98% | 110% | ▼ | 99% | 90% | 92% | 98% | 114% |
| 20250502 | 4,290 | 4,295 | 4,205 | 4,250 | 5,700 | -40 | 99% | 99% | 104% | ▼▼ | 100% | 91% | 93% | 97% | 113% |
| 20250507 | 4,250 | 4,395 | 4,250 | 4,265 | 12,100 | 15 | 100% | 100% | 212% | ▲ | 97% | 96% | 98% | 98% | 114% |
| 20250508 | 4,015 | 4,015 | 3,875 | 3,885 | 81,600 | -380 | 91% | 97% | 674% | ▼ | 98% | 99% | 102% | 89% | 100% |
| 20250509 | 3,865 | 3,875 | 3,790 | 3,790 | 49,500 | -95 | 98% | 98% | 61% | ▼▼ | 102% | 101% | 104% | 87% | 100% |
| 20250512 | 3,790 | 3,905 | 3,780 | 3,875 | 32,200 | 85 | 102% | 102% | 65% | ▲ | 100% | 98% | 101% | 89% | 102% |
| 20250513 | 3,880 | 3,910 | 3,820 | 3,865 | 38,800 | -10 | 100% | 100% | 120% | ▼ | 97% | 99% | 102% | 88% | 102% |
| 20250514 | 3,865 | 3,885 | 3,740 | 3,740 | 139,000 | -125 | 97% | 97% | 358% | ▼▼ | 103% | 102% | 105% | 86% | 100% |
| 20250515 | 3,740 | 3,845 | 3,740 | 3,840 | 335,200 | 100 | 103% | 103% | 241% | ▲ | 100% | 99% | 104% | 88% | 103% |
| 20250516 | 3,800 | 3,820 | 3,745 | 3,800 | 74,100 | -40 | 99% | 100% | 22% | ▼ | 101% | 98% | 101% | 87% | 102% |
| 20250519 | 3,790 | 3,830 | 3,780 | 3,815 | 27,400 | 15 | 100% | 101% | 37% | ▲ | 100% | 101% | 100% | 87% | 102% |
| 20250520 | 3,795 | 3,830 | 3,785 | 3,805 | 34,500 | -10 | 100% | 100% | 126% | ▼ | 98% | 102% | 100% | 87% | 102% |
| 20250521 | 3,805 | 3,830 | 3,740 | 3,745 | 32,600 | -60 | 98% | 98% | 94% | ▼▼ | 99% | 105% | 102% | 86% | 100% |
| 20250522 | 3,725 | 3,745 | 3,670 | 3,690 | 56,500 | -55 | 99% | 99% | 173% | ▼▼▼ | 100% | 105% | 102% | 84% | 100% |
| 20250523 | 3,715 | 3,760 | 3,695 | 3,720 | 44,500 | 30 | 101% | 100% | 79% | ▲ | 103% | 106% | 0% | 85% | 101% |
| 20250526 | 3,725 | 3,835 | 3,725 | 3,830 | 43,700 | 110 | 103% | 103% | 98% | ▲▲ | 102% | 103% | 0% | 88% | 104% |
| 20250527 | 3,835 | 3,915 | 3,825 | 3,900 | 35,800 | 70 | 102% | 102% | 82% | ▲▲▲ | 100% | 98% | 0% | 89% | 106% |
| 20250528 | 3,910 | 3,930 | 3,870 | 3,905 | 39,200 | 5 | 100% | 100% | 109% | ▲▲▲▲ | 100% | 97% | 0% | 89% | 106% |
| 20250529 | 3,910 | 3,925 | 3,885 | 3,915 | 30,700 | 10 | 100% | 100% | 78% | ▲▲▲▲▲ | 101% | 97% | 0% | 90% | 106% |
| 20250530 | 3,900 | 3,980 | 3,900 | 3,935 | 29,500 | 20 | 101% | 101% | 96% | ▲▲▲▲▲▲ | 98% | 97% | 0% | 92% | 107% |
| 20250602 | 3,910 | 3,950 | 3,820 | 3,830 | 26,500 | -105 | 97% | 98% | 90% | ▼ | 98% | 98% | 0% | 90% | 104% |
| 20250603 | 3,855 | 3,855 | 3,785 | 3,795 | 16,000 | -35 | 99% | 98% | 60% | ▼▼ | 99% | 0% | 0% | 89% | 103% |
| 20250604 | 3,795 | 3,805 | 3,750 | 3,755 | 19,800 | -40 | 99% | 99% | 124% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20250605 | 3,755 | 3,805 | 3,755 | 3,790 | 14,900 | 35 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20250606 | 3,790 | 3,795 | 3,755 | 3,780 | 11,100 | -10 | 100% | 100% | 74% | ▼ | % | % | % | 96% | 102% |
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 | 2,000 | 66,200 | 0 | 22,100 | 2,000 | 44,100 |
| 2025-05-23 | 3,900 | 87,000 | 200 | 28,500 | 3,700 | 58,500 |
| 2025-05-16 | 6,300 | 92,400 | 200 | 27,800 | 6,100 | 64,600 |
| 2025-05-09 | 38,400 | 55,600 | 7,400 | 20,900 | 31,000 | 34,700 |
| 2025-05-02 | 500 | 22,800 | 100 | 12,400 | 400 | 10,400 |
| 2025-04-25 | 700 | 22,300 | 0 | 12,000 | 700 | 10,300 |
| 2025-04-18 | 400 | 24,000 | 0 | 12,500 | 400 | 11,500 |
| 2025-04-11 | 100 | 25,100 | 0 | 13,000 | 100 | 12,100 |
| 2025-04-04 | 1,400 | 24,400 | 0 | 12,100 | 1,400 | 12,300 |
| 2025-03-28 | 300 | 28,300 | 0 | 12,300 | 300 | 16,000 |
| 2025-03-21 | 400 | 26,500 | 100 | 12,400 | 300 | 14,100 |
| 2025-03-14 | 200 | 25,300 | 0 | 12,200 | 200 | 13,100 |
| 2025-03-07 | 600 | 25,800 | 0 | 13,000 | 600 | 12,800 |
| 2025-02-28 | 600 | 27,800 | 0 | 13,700 | 600 | 14,100 |
| 2025-02-21 | 700 | 27,700 | 0 | 13,500 | 700 | 14,200 |
| 2025-02-14 | 700 | 27,800 | 0 | 13,500 | 700 | 14,300 |
| 2025-02-07 | 400 | 28,500 | 0 | 13,800 | 400 | 14,700 |
| 2025-01-31 | 500 | 28,000 | 0 | 12,200 | 500 | 15,800 |
| 2025-01-24 | 1,100 | 25,200 | 0 | 11,200 | 1,100 | 14,000 |
| 2025-01-17 | 1,300 | 24,300 | 0 | 11,300 | 1,300 | 13,000 |
| 2025-01-10 | 1,200 | 22,600 | 0 | 11,000 | 1,200 | 11,600 |
| 2024-12-27 | 4,500 | 18,800 | 2,100 | 9,600 | 2,400 | 9,200 |
| 2024-12-20 | 43,800 | 18,300 | 41,300 | 9,600 | 2,500 | 8,700 |
| 2024-12-13 | 11,400 | 18,200 | 9,900 | 8,400 | 1,500 | 9,800 |
| 2024-12-06 | 4,900 | 17,700 | 4,100 | 8,100 | 800 | 9,600 |
| 2024-11-29 | 900 | 13,700 | 500 | 6,700 | 400 | 7,000 |
| 2024-11-22 | 600 | 12,000 | 300 | 5,800 | 300 | 6,200 |
| 2024-11-15 | 600 | 9,800 | 200 | 5,300 | 400 | 4,500 |
| 2024-11-08 | 600 | 9,600 | 200 | 4,700 | 400 | 4,900 |
| 2024-11-01 | 400 | 9,600 | 0 | 4,700 | 400 | 4,900 |
| 2024-10-25 | 300 | 10,100 | 0 | 4,600 | 300 | 5,500 |
| 2024-10-18 | 900 | 10,500 | 0 | 5,900 | 900 | 4,600 |
| 2024-10-11 | 800 | 10,700 | 0 | 6,500 | 800 | 4,200 |
| 2024-10-04 | 1,200 | 12,000 | 0 | 7,000 | 1,200 | 5,000 |
| 2024-09-27 | 2,400 | 11,700 | 0 | 7,000 | 2,400 | 4,700 |
| 2024-09-20 | 1,900 | 10,800 | 0 | 6,300 | 1,900 | 4,500 |
| 2024-09-13 | 1,400 | 7,800 | 0 | 4,800 | 1,400 | 3,000 |
| 2024-09-06 | 800 | 7,300 | 0 | 3,100 | 800 | 4,200 |
| 2024-08-30 | 500 | 7,700 | 0 | 3,500 | 500 | 4,200 |
| 2024-08-23 | 600 | 7,700 | 0 | 3,400 | 600 | 4,300 |
| 2024-08-16 | 500 | 7,600 | 0 | 3,600 | 500 | 4,000 |
| 2024-08-09 | 500 | 7,100 | 0 | 3,600 | 500 | 3,500 |
| 2024-08-02 | 500 | 8,200 | 0 | 3,200 | 500 | 5,000 |
| 2024-07-26 | 1,400 | 7,600 | 0 | 3,700 | 1,400 | 3,900 |
| 2024-07-19 | 1,700 | 8,200 | 0 | 3,800 | 1,700 | 4,400 |
| 2024-07-12 | 1,300 | 8,600 | 0 | 4,100 | 1,300 | 4,500 |
| 2024-07-05 | 2,300 | 8,400 | 0 | 3,500 | 2,300 | 4,900 |
| 2024-06-28 | 700 | 8,600 | 0 | 4,600 | 700 | 4,000 |
| 2024-06-21 | 600 | 15,700 | 0 | 5,100 | 600 | 10,600 |
| 2024-06-14 | 600 | 14,000 | 0 | 5,000 | 600 | 9,000 |
| 2024-06-07 | 500 | 14,800 | 0 | 5,200 | 500 | 9,600 |
| 2024-05-31 | 400 | 15,300 | 0 | 5,500 | 400 | 9,800 |
| 2024-05-24 | 600 | 13,900 | 0 | 4,600 | 600 | 9,300 |
| 2024-05-17 | 700 | 13,000 | 0 | 4,600 | 700 | 8,400 |
| 2024-05-10 | 400 | 11,900 | 0 | 4,300 | 400 | 7,600 |
| 2024-05-02 | 700 | 13,100 | 0 | 4,600 | 700 | 8,500 |
| 2024-04-26 | 700 | 13,100 | 0 | 4,400 | 700 | 8,700 |
| 2024-04-19 | 900 | 13,200 | 0 | 5,000 | 900 | 8,200 |
| 2024-04-12 | 600 | 15,400 | 0 | 5,800 | 600 | 9,600 |
| 2024-04-05 | 900 | 16,100 | 0 | 4,300 | 900 | 11,800 |
| 2024-03-29 | 600 | 17,300 | 0 | 4,400 | 600 | 12,900 |
| 2024-03-22 | 400 | 17,000 | 0 | 4,300 | 400 | 12,700 |
| 2024-03-15 | 700 | 17,000 | 0 | 4,200 | 700 | 12,800 |
| 2024-03-08 | 600 | 19,900 | 0 | 4,900 | 600 | 15,000 |
| 2024-03-01 | 300 | 22,900 | 0 | 5,300 | 300 | 17,600 |
| 2024-02-22 | 300 | 16,100 | 0 | 4,000 | 300 | 12,100 |
| 2024-02-16 | 300 | 16,700 | 0 | 3,900 | 300 | 12,800 |
| 2024-02-09 | 500 | 16,300 | 0 | 4,100 | 500 | 12,200 |
| 2024-02-02 | 600 | 13,300 | 0 | 2,100 | 600 | 11,200 |
| 2024-01-26 | 700 | 12,000 | 200 | 2,100 | 500 | 9,900 |
| 2024-01-19 | 900 | 12,100 | 200 | 2,200 | 700 | 9,900 |
| 2024-01-12 | 1,000 | 11,700 | 200 | 1,500 | 800 | 10,200 |
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 |
|---|---|---|---|
| 4746 | 2 | 投資家の皆様へ | お知らせカテゴリ― | 株式会社東計電算ホームページ | 2024-06-18 07:19:33 |
| 4746 | 2 | 投資家様向け情報 | 2024-06-15 12:47:40 |
| 4746 | 3 | 「中間配当の実施及び配当予想の修正に関するお知らせ」を公開しました。 | 2024-06-21 15:33:19 |
| 4746 | 3 | 東計電算からのお知らせ | お知らせカテゴリ― | 株式会社東計電算ホームページ | 2024-06-18 07:19:36 |
| 4746 | 3 | お知らせ | 株式会社東計電算ホームページ | 2024-06-15 12:47:48 |
| 4746 | 3 | 「剰余金の配当に関するお知らせ」を公開しました。 | 2024-06-15 12:47:46 |
| 4746 | 3 | 「当社の従業員に対するストックオプション（新株予約権）に関するお知らせ」を公開しました。 | 2024-06-15 12:47:44 |
| 4746 | 3 | 重要なお知らせ | 2024-06-15 12:47:42 |