| 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 | 243 | 245 | 242 | 244 | 9,100 | 2 | 101% | 100% | 97% | ▲ | 99% | 102% | 105% | 84% | 106% |
| 20250311 | 243 | 243 | 241 | 241 | 12,900 | -3 | 99% | 99% | 142% | ▼ | 100% | 102% | 106% | 83% | 103% |
| 20250312 | 242 | 244 | 241 | 241 | 11,400 | 0 | 100% | 100% | 88% | -- | 98% | 101% | 104% | 83% | 102% |
| 20250313 | 245 | 245 | 241 | 241 | 10,100 | 0 | 100% | 98% | 89% | -- | 101% | 102% | 104% | 83% | 102% |
| 20250314 | 243 | 248 | 243 | 245 | 18,600 | 4 | 102% | 101% | 184% | ▲ | 100% | 100% | 102% | 84% | 103% |
| 20250317 | 248 | 248 | 245 | 247 | 22,900 | 2 | 101% | 100% | 123% | ▲▲ | 101% | 101% | 102% | 85% | 104% |
| 20250318 | 246 | 249 | 246 | 248 | 9,000 | 1 | 100% | 101% | 39% | ▲▲▲ | 100% | 100% | 101% | 86% | 105% |
| 20250319 | 248 | 250 | 246 | 247 | 13,500 | -1 | 100% | 100% | 150% | ▼ | 100% | 100% | 102% | 88% | 104% |
| 20250321 | 247 | 249 | 247 | 248 | 18,200 | 1 | 100% | 100% | 135% | ▲ | 99% | 102% | 100% | 95% | 105% |
| 20250324 | 250 | 250 | 248 | 248 | 12,800 | 0 | 100% | 99% | 70% | -- | 100% | 103% | 101% | 98% | 105% |
| 20250325 | 248 | 249 | 247 | 248 | 5,600 | 0 | 100% | 100% | 44% | -- | 100% | 102% | 101% | 100% | 105% |
| 20250326 | 248 | 249 | 246 | 248 | 14,300 | 0 | 100% | 100% | 255% | -- | 99% | 102% | 101% | 100% | 105% |
| 20250327 | 248 | 280 | 246 | 246 | 319,700 | -2 | 99% | 99% | 2236% | ▼ | 103% | 100% | 102% | 99% | 104% |
| 20250328 | 248 | 268 | 248 | 256 | 131,100 | 10 | 104% | 103% | 41% | ▲ | 98% | 96% | 99% | 100% | 108% |
| 20250331 | 256 | 256 | 251 | 251 | 20,800 | -5 | 98% | 98% | 16% | ▼ | 100% | 92% | 100% | 98% | 104% |
| 20250401 | 253 | 254 | 252 | 252 | 8,800 | 1 | 100% | 100% | 42% | ▲ | 99% | 89% | 101% | 98% | 105% |
| 20250402 | 252 | 252 | 249 | 249 | 9,600 | -3 | 99% | 99% | 109% | ▼ | 100% | 93% | 103% | 97% | 103% |
| 20250403 | 246 | 246 | 245 | 245 | 11,400 | -4 | 98% | 100% | 119% | ▼▼ | 96% | 97% | 105% | 96% | 102% |
| 20250404 | 242 | 242 | 230 | 232 | 47,100 | -13 | 95% | 96% | 413% | ▼▼▼ | 103% | 115% | 117% | 91% | 100% |
| 20250408 | 218 | 226 | 218 | 225 | 20,200 | -7 | 97% | 103% | 43% | ▼▼▼▼ | 100% | 112% | 113% | 88% | 100% |
| 20250409 | 225 | 228 | 223 | 224 | 16,300 | -1 | 100% | 100% | 81% | ▼▼▼▼▼ | 99% | 108% | 109% | 88% | 100% |
| 20250410 | 233 | 233 | 228 | 230 | 19,000 | 6 | 103% | 99% | 117% | ▲ | 103% | 108% | 111% | 90% | 103% |
| 20250411 | 229 | 264 | 227 | 235 | 245,900 | 5 | 102% | 103% | 1294% | ▲▲ | 102% | 100% | 108% | 92% | 105% |
| 20250414 | 247 | 284 | 238 | 251 | 697,100 | 16 | 107% | 102% | 283% | ▲▲▲ | 101% | 100% | 110% | 98% | 112% |
| 20250415 | 248 | 263 | 248 | 251 | 109,100 | 0 | 100% | 101% | 16% | -- | 96% | 96% | 106% | 98% | 112% |
| 20250416 | 259 | 274 | 241 | 248 | 177,000 | -3 | 99% | 96% | 162% | ▼ | 98% | 100% | 110% | 97% | 111% |
| 20250417 | 250 | 254 | 245 | 246 | 43,000 | -2 | 99% | 98% | 24% | ▼▼ | 101% | 103% | 113% | 96% | 110% |
| 20250418 | 243 | 263 | 239 | 245 | 187,300 | -1 | 100% | 101% | 436% | ▼▼▼ | 100% | 102% | 111% | 96% | 109% |
| 20250421 | 247 | 249 | 244 | 247 | 26,100 | 2 | 101% | 100% | 14% | ▲ | 100% | 102% | 111% | 96% | 110% |
| 20250422 | 247 | 266 | 246 | 248 | 155,100 | 1 | 100% | 100% | 594% | ▲▲ | 98% | 99% | 107% | 97% | 111% |
| 20250423 | 256 | 274 | 247 | 250 | 403,600 | 2 | 101% | 98% | 260% | ▲▲▲ | 100% | 101% | 109% | 98% | 112% |
| 20250424 | 252 | 254 | 250 | 251 | 26,400 | 1 | 100% | 100% | 7% | ▲▲▲▲ | 101% | 100% | 109% | 98% | 112% |
| 20250425 | 251 | 254 | 251 | 253 | 10,900 | 2 | 101% | 101% | 41% | ▲▲▲▲▲ | 99% | 99% | 108% | 99% | 113% |
| 20250428 | 254 | 254 | 252 | 252 | 16,200 | -1 | 100% | 99% | 149% | ▼ | 101% | 100% | 107% | 100% | 113% |
| 20250430 | 252 | 254 | 251 | 254 | 5,000 | 2 | 101% | 101% | 31% | ▲ | 100% | 101% | 107% | 100% | 113% |
| 20250501 | 252 | 252 | 250 | 251 | 7,400 | -3 | 99% | 100% | 148% | ▼ | 100% | 102% | 113% | 99% | 112% |
| 20250502 | 251 | 252 | 250 | 251 | 5,300 | 0 | 100% | 100% | 72% | -- | 100% | 106% | 113% | 99% | 112% |
| 20250507 | 251 | 252 | 250 | 251 | 7,200 | 0 | 100% | 100% | 136% | -- | 101% | 106% | 113% | 99% | 112% |
| 20250508 | 251 | 253 | 251 | 253 | 3,700 | 2 | 101% | 101% | 51% | ▲ | 100% | 107% | 111% | 100% | 113% |
| 20250509 | 255 | 255 | 252 | 255 | 8,900 | 2 | 101% | 100% | 241% | ▲▲ | 99% | 107% | 111% | 100% | 114% |
| 20250512 | 256 | 278 | 249 | 254 | 555,200 | -1 | 100% | 99% | 6238% | ▼ | 103% | 102% | 109% | 100% | 110% |
| 20250513 | 259 | 284 | 256 | 266 | 878,100 | 12 | 105% | 103% | 158% | ▲ | 96% | 100% | 107% | 100% | 113% |
| 20250514 | 265 | 265 | 254 | 254 | 48,400 | -12 | 95% | 96% | 6% | ▼ | 107% | 104% | 111% | 95% | 104% |
| 20250515 | 255 | 276 | 255 | 274 | 78,100 | 20 | 108% | 107% | 161% | ▲ | 97% | 100% | 106% | 100% | 112% |
| 20250516 | 266 | 272 | 258 | 259 | 101,900 | -15 | 95% | 97% | 130% | ▼ | 101% | 101% | 108% | 95% | 106% |
| 20250519 | 263 | 269 | 261 | 265 | 20,500 | 6 | 102% | 101% | 20% | ▲ | 98% | 97% | 101% | 97% | 108% |
| 20250520 | 270 | 270 | 265 | 265 | 9,000 | 0 | 100% | 98% | 44% | -- | 100% | 102% | 103% | 97% | 108% |
| 20250521 | 265 | 266 | 264 | 266 | 5,100 | 1 | 100% | 100% | 57% | ▲ | 100% | 102% | 103% | 97% | 108% |
| 20250522 | 265 | 265 | 262 | 265 | 3,800 | -1 | 100% | 100% | 75% | ▼ | 99% | 100% | 104% | 97% | 107% |
| 20250523 | 264 | 264 | 262 | 262 | 3,200 | -3 | 99% | 99% | 84% | ▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20250526 | 262 | 262 | 259 | 261 | 11,300 | -1 | 100% | 100% | 353% | ▼▼▼ | 103% | 108% | 0% | 95% | 104% |
| 20250527 | 262 | 309 | 261 | 270 | 852,400 | 9 | 103% | 103% | 7543% | ▲ | 96% | 103% | 0% | 99% | 108% |
| 20250528 | 275 | 275 | 265 | 265 | 46,600 | -5 | 98% | 96% | 5% | ▼ | 99% | 103% | 0% | 97% | 106% |
| 20250529 | 265 | 268 | 263 | 263 | 22,100 | -2 | 99% | 99% | 47% | ▼▼ | 99% | 103% | 0% | 96% | 105% |
| 20250530 | 266 | 267 | 263 | 264 | 21,500 | 1 | 100% | 99% | 97% | ▲ | 107% | 104% | 0% | 96% | 105% |
| 20250602 | 264 | 289 | 263 | 283 | 338,500 | 19 | 107% | 107% | 1574% | ▲▲ | 97% | 97% | 0% | 100% | 113% |
| 20250603 | 282 | 282 | 272 | 273 | 42,100 | -10 | 96% | 97% | 12% | ▼ | 100% | 0% | 0% | 96% | 109% |
| 20250604 | 274 | 276 | 273 | 273 | 10,200 | 0 | 100% | 100% | 24% | -- | 100% | 0% | 0% | 96% | 108% |
| 20250605 | 273 | 275 | 273 | 273 | 7,200 | 0 | 100% | 100% | 71% | -- | 100% | 0% | 0% | 96% | 107% |
| 20250606 | 275 | 276 | 273 | 274 | 5,700 | 1 | 100% | 100% | 79% | ▲ | % | % | % | 97% | 108% |
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 | 153,000 | 0 | 42,900 | 0 | 110,100 |
| 2025-05-23 | 0 | 110,000 | 0 | 23,200 | 0 | 86,800 |
| 2025-05-16 | 0 | 114,700 | 0 | 26,200 | 0 | 88,500 |
| 2025-05-09 | 0 | 90,000 | 0 | 29,400 | 0 | 60,600 |
| 2025-05-02 | 0 | 95,200 | 0 | 32,200 | 0 | 63,000 |
| 2025-04-25 | 0 | 95,500 | 0 | 35,800 | 0 | 59,700 |
| 2025-04-18 | 0 | 115,900 | 0 | 39,000 | 0 | 76,900 |
| 2025-04-11 | 0 | 100,100 | 0 | 46,300 | 0 | 53,800 |
| 2025-04-04 | 0 | 117,300 | 0 | 52,500 | 0 | 64,800 |
| 2025-03-28 | 0 | 141,800 | 0 | 55,200 | 0 | 86,600 |
| 2025-03-21 | 0 | 143,500 | 0 | 43,500 | 0 | 100,000 |
| 2025-03-14 | 0 | 146,700 | 0 | 44,300 | 0 | 102,400 |
| 2025-03-07 | 0 | 157,600 | 0 | 48,700 | 0 | 108,900 |
| 2025-02-28 | 0 | 160,100 | 0 | 51,400 | 0 | 108,700 |
| 2025-02-21 | 0 | 182,400 | 0 | 50,000 | 0 | 132,400 |
| 2025-02-14 | 0 | 88,300 | 0 | 25,900 | 0 | 62,400 |
| 2025-02-07 | 0 | 82,600 | 0 | 26,100 | 0 | 56,500 |
| 2025-01-31 | 0 | 83,000 | 0 | 27,000 | 0 | 56,000 |
| 2025-01-24 | 0 | 98,600 | 0 | 43,900 | 0 | 54,700 |
| 2025-01-17 | 0 | 102,100 | 0 | 44,000 | 0 | 58,100 |
| 2025-01-10 | 0 | 103,800 | 0 | 42,300 | 0 | 61,500 |
| 2024-12-27 | 0 | 81,400 | 0 | 29,900 | 0 | 51,500 |
| 2024-12-20 | 0 | 82,700 | 0 | 30,900 | 0 | 51,800 |
| 2024-12-13 | 0 | 92,500 | 0 | 31,700 | 0 | 60,800 |
| 2024-12-06 | 0 | 102,800 | 0 | 34,800 | 0 | 68,000 |
| 2024-11-29 | 0 | 110,200 | 0 | 38,900 | 0 | 71,300 |
| 2024-11-22 | 0 | 112,900 | 0 | 36,500 | 0 | 76,400 |
| 2024-11-15 | 0 | 116,000 | 0 | 36,200 | 0 | 79,800 |
| 2024-11-08 | 0 | 118,900 | 0 | 39,000 | 0 | 79,900 |
| 2024-11-01 | 0 | 122,700 | 0 | 39,200 | 0 | 83,500 |
| 2024-10-25 | 0 | 125,800 | 0 | 39,600 | 0 | 86,200 |
| 2024-10-18 | 0 | 118,300 | 0 | 40,000 | 0 | 78,300 |
| 2024-10-11 | 0 | 148,100 | 0 | 42,500 | 0 | 105,600 |
| 2024-10-04 | 0 | 134,300 | 0 | 40,000 | 0 | 94,300 |
| 2024-09-27 | 0 | 95,300 | 0 | 32,400 | 0 | 62,900 |
| 2024-09-20 | 0 | 105,600 | 0 | 34,600 | 0 | 71,000 |
| 2024-09-13 | 0 | 118,000 | 0 | 32,400 | 0 | 85,600 |
| 2024-09-06 | 0 | 121,400 | 0 | 31,400 | 0 | 90,000 |
| 2024-08-30 | 0 | 122,100 | 0 | 31,600 | 0 | 90,500 |
| 2024-08-23 | 11,700 | 74,000 | 11,700 | 29,500 | 0 | 44,500 |
| 2024-08-16 | 0 | 69,100 | 0 | 30,000 | 0 | 39,100 |
| 2024-08-09 | 0 | 71,800 | 0 | 28,100 | 0 | 43,700 |
| 2024-08-02 | 0 | 101,200 | 0 | 49,900 | 0 | 51,300 |
| 2024-07-26 | 0 | 108,500 | 0 | 46,200 | 0 | 62,300 |
| 2024-07-19 | 0 | 90,300 | 0 | 35,400 | 0 | 54,900 |
| 2024-07-12 | 0 | 94,000 | 0 | 38,400 | 0 | 55,600 |
| 2024-07-05 | 0 | 118,000 | 0 | 38,800 | 0 | 79,200 |
| 2024-06-28 | 0 | 123,800 | 0 | 38,300 | 0 | 85,500 |
| 2024-06-21 | 0 | 126,400 | 0 | 37,800 | 0 | 88,600 |
| 2024-06-14 | 0 | 166,800 | 0 | 36,000 | 0 | 130,800 |
| 2024-06-07 | 0 | 168,900 | 0 | 36,000 | 0 | 132,900 |
| 2024-05-31 | 0 | 175,800 | 0 | 36,800 | 0 | 139,000 |
| 2024-05-24 | 0 | 196,800 | 0 | 37,500 | 0 | 159,300 |
| 2024-05-17 | 0 | 212,300 | 0 | 40,100 | 0 | 172,200 |
| 2024-05-10 | 0 | 216,700 | 0 | 41,800 | 0 | 174,900 |
| 2024-05-02 | 0 | 212,300 | 0 | 38,900 | 0 | 173,400 |
| 2024-04-26 | 0 | 214,800 | 0 | 39,100 | 0 | 175,700 |
| 2024-04-19 | 0 | 216,100 | 0 | 38,500 | 0 | 177,600 |
| 2024-04-12 | 0 | 221,300 | 0 | 38,700 | 0 | 182,600 |
| 2024-04-05 | 0 | 221,200 | 0 | 38,700 | 0 | 182,500 |
| 2024-03-29 | 0 | 213,900 | 0 | 41,400 | 0 | 172,500 |
| 2024-03-22 | 0 | 189,200 | 0 | 38,800 | 0 | 150,400 |
| 2024-03-15 | 0 | 187,200 | 0 | 43,900 | 0 | 143,300 |
| 2024-03-08 | 0 | 188,700 | 0 | 44,800 | 0 | 143,900 |
| 2024-03-01 | 0 | 193,200 | 0 | 44,200 | 0 | 149,000 |
| 2024-02-22 | 0 | 228,700 | 0 | 42,300 | 0 | 186,400 |
| 2024-02-16 | 7,100 | 269,500 | 7,100 | 57,300 | 0 | 212,200 |
| 2024-02-09 | 0 | 257,100 | 0 | 46,200 | 0 | 210,900 |
| 2024-02-02 | 0 | 218,900 | 0 | 58,800 | 0 | 160,100 |
| 2024-01-26 | 0 | 220,700 | 0 | 58,100 | 0 | 162,600 |
| 2024-01-19 | 100 | 229,500 | 100 | 58,100 | 0 | 171,400 |
| 2024-01-12 | 0 | 276,200 | 0 | 56,500 | 0 | 219,700 |
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 |
|---|---|---|---|---|---|
| S100UAWF | 350 | 2024-08-30 12:53 | 株式会社 ピーエイ | 加藤 博敏 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4766 | 2 | 決算説明会開催のご案内 | 2025-02-13 02:29:58 |
| 4766 | 2 | 決算説明会開催のご案内 | 2024-07-10 03:29:33 |
| 4766 | 2 | 万代テラス ハジマリヒロバ | 2024-06-18 07:20:54 |
| 4766 | 2 | 弊社施設Craft Village NISHIKOYAMA で開催される「リトル新潟 in Craft Village NISHIKOYAMA」に関するお知らせ | 2024-06-16 06:08:45 |
| 4766 | 2 | 新宿中央公園「SHUKNOVA（シュクノバ）」前 「福島を繋ぐフェスタ」開催に関するお知らせ | 2024-06-16 06:08:44 |
| 4766 | 2 | 第２回 楢葉町から福島の未来を考えるシンポジウム開催に関するお知らせ | 2024-06-16 06:08:42 |
| 4766 | 2 | 万代テラスにぎわい創出事業 『万代テラス ハジマリヒロバ』２０２２年４月１６日（土）グランドオープンのお知らせ | 2024-06-16 04:31:35 |
| 4766 | 2 | 本店移転に関するお知らせ | 2024-06-16 04:31:33 |
| 4766 | 2 | 福島県双葉郡楢葉町と包括協定締結に関するお知らせ | 2024-06-16 04:31:32 |
| 4766 | 2 | 弊社を名乗る不審なメールにご注意ください。 | 2024-06-16 04:31:31 |