| 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 | 3,115 | 3,120 | 2,975 | 3,000 | 383,700 | -85 | 97% | 96% | 162% | ▼▼ | 101% | 106% | 109% | 87% | 100% |
| 20250311 | 2,936 | 2,972 | 2,878 | 2,972 | 452,500 | -28 | 99% | 101% | 118% | ▼▼▼ | 102% | 106% | 108% | 86% | 100% |
| 20250312 | 2,968 | 3,040 | 2,946 | 3,020 | 413,500 | 48 | 102% | 102% | 91% | ▲ | 100% | 105% | 107% | 87% | 102% |
| 20250313 | 3,030 | 3,095 | 3,030 | 3,030 | 152,700 | 10 | 100% | 100% | 37% | ▲▲ | 102% | 107% | 107% | 87% | 102% |
| 20250314 | 3,030 | 3,135 | 3,030 | 3,100 | 231,900 | 70 | 102% | 102% | 152% | ▲▲▲ | 99% | 103% | 104% | 89% | 104% |
| 20250317 | 3,140 | 3,160 | 3,095 | 3,110 | 191,700 | 10 | 100% | 99% | 83% | ▲▲▲▲ | 101% | 104% | 106% | 90% | 105% |
| 20250318 | 3,125 | 3,180 | 3,125 | 3,155 | 226,100 | 45 | 101% | 101% | 118% | ▲▲▲▲▲ | 100% | 102% | 106% | 91% | 106% |
| 20250319 | 3,190 | 3,195 | 3,150 | 3,180 | 151,100 | 25 | 101% | 100% | 67% | ▲▲▲▲▲▲ | 100% | 99% | 106% | 92% | 107% |
| 20250321 | 3,230 | 3,290 | 3,210 | 3,245 | 288,200 | 65 | 102% | 100% | 191% | ▲▲▲▲▲▲▲ | 98% | 97% | 105% | 94% | 109% |
| 20250324 | 3,295 | 3,320 | 3,210 | 3,230 | 252,900 | -15 | 100% | 98% | 88% | ▼ | 100% | 98% | 112% | 93% | 109% |
| 20250325 | 3,260 | 3,280 | 3,230 | 3,260 | 174,200 | 30 | 101% | 100% | 69% | ▲ | 98% | 95% | 112% | 96% | 110% |
| 20250326 | 3,265 | 3,270 | 3,170 | 3,200 | 309,200 | -60 | 98% | 98% | 177% | ▼ | 100% | 97% | 113% | 97% | 108% |
| 20250327 | 3,225 | 3,250 | 3,170 | 3,210 | 286,600 | 10 | 100% | 100% | 93% | ▲ | 101% | 99% | 115% | 97% | 108% |
| 20250328 | 3,170 | 3,200 | 3,145 | 3,200 | 163,900 | -10 | 100% | 101% | 57% | ▼ | 98% | 99% | 116% | 97% | 108% |
| 20250331 | 3,150 | 3,155 | 3,065 | 3,100 | 183,900 | -100 | 97% | 98% | 112% | ▼▼ | 99% | 101% | 118% | 95% | 104% |
| 20250401 | 3,080 | 3,100 | 3,030 | 3,055 | 155,200 | -45 | 99% | 99% | 84% | ▼▼▼ | 102% | 100% | 118% | 94% | 103% |
| 20250402 | 3,090 | 3,155 | 3,055 | 3,140 | 169,000 | 85 | 103% | 102% | 109% | ▲ | 105% | 109% | 124% | 96% | 106% |
| 20250403 | 2,945 | 3,150 | 2,941 | 3,100 | 311,600 | -40 | 99% | 105% | 184% | ▼ | 99% | 103% | 116% | 95% | 104% |
| 20250404 | 3,150 | 3,195 | 3,085 | 3,105 | 535,000 | 5 | 100% | 99% | 172% | ▲ | 103% | 108% | 121% | 95% | 104% |
| 20250408 | 3,005 | 3,130 | 2,986 | 3,090 | 288,600 | -15 | 100% | 103% | 54% | ▼ | 99% | 106% | 115% | 95% | 104% |
| 20250409 | 3,070 | 3,080 | 2,978 | 3,035 | 299,900 | -55 | 98% | 99% | 104% | ▼▼ | 103% | 106% | 111% | 93% | 102% |
| 20250410 | 3,125 | 3,210 | 3,065 | 3,205 | 414,700 | 170 | 106% | 103% | 138% | ▲ | 104% | 108% | 110% | 98% | 106% |
| 20250411 | 3,135 | 3,270 | 3,125 | 3,250 | 364,000 | 45 | 101% | 104% | 88% | ▲▲ | 99% | 104% | 105% | 100% | 107% |
| 20250414 | 3,290 | 3,290 | 3,235 | 3,250 | 150,600 | 0 | 100% | 99% | 41% | -- | 98% | 106% | 106% | 100% | 107% |
| 20250415 | 3,250 | 3,265 | 3,175 | 3,195 | 142,900 | -55 | 98% | 98% | 95% | ▼ | 104% | 114% | 106% | 98% | 105% |
| 20250416 | 3,185 | 3,330 | 3,165 | 3,325 | 389,500 | 130 | 104% | 104% | 273% | ▲ | 100% | 108% | 98% | 100% | 110% |
| 20250417 | 3,380 | 3,415 | 3,340 | 3,380 | 348,800 | 55 | 102% | 100% | 90% | ▲▲ | 102% | 105% | 101% | 100% | 111% |
| 20250418 | 3,350 | 3,445 | 3,325 | 3,410 | 274,500 | 30 | 101% | 102% | 79% | ▲▲▲ | 101% | 100% | 99% | 100% | 112% |
| 20250421 | 3,415 | 3,470 | 3,390 | 3,460 | 233,400 | 50 | 101% | 101% | 85% | ▲▲▲▲ | 104% | 97% | 96% | 100% | 114% |
| 20250422 | 3,500 | 3,705 | 3,475 | 3,645 | 774,500 | 185 | 105% | 104% | 332% | ▲▲▲▲▲ | 97% | 95% | 92% | 100% | 120% |
| 20250423 | 3,655 | 3,730 | 3,490 | 3,530 | 586,800 | -115 | 97% | 97% | 76% | ▼ | 98% | 99% | 97% | 97% | 116% |
| 20250424 | 3,480 | 3,485 | 3,360 | 3,400 | 378,500 | -130 | 96% | 98% | 65% | ▼▼ | 100% | 100% | 99% | 93% | 112% |
| 20250425 | 3,395 | 3,415 | 3,355 | 3,380 | 201,200 | -20 | 99% | 100% | 53% | ▼▼▼ | 101% | 99% | 101% | 93% | 111% |
| 20250428 | 3,350 | 3,390 | 3,335 | 3,385 | 182,100 | 5 | 100% | 101% | 91% | ▲ | 101% | 94% | 98% | 93% | 112% |
| 20250430 | 3,430 | 3,500 | 3,385 | 3,460 | 259,700 | 75 | 102% | 101% | 143% | ▲▲ | 97% | 94% | 97% | 95% | 114% |
| 20250501 | 3,490 | 3,500 | 3,350 | 3,390 | 187,600 | -70 | 98% | 97% | 72% | ▼ | 99% | 97% | 96% | 93% | 112% |
| 20250502 | 3,360 | 3,365 | 3,250 | 3,325 | 324,900 | -65 | 98% | 99% | 173% | ▼▼ | 101% | 102% | 100% | 91% | 110% |
| 20250507 | 3,155 | 3,225 | 3,080 | 3,200 | 1,039,500 | -125 | 96% | 101% | 320% | ▼▼▼ | 101% | 101% | 98% | 88% | 105% |
| 20250508 | 3,210 | 3,260 | 3,185 | 3,235 | 235,700 | 35 | 101% | 101% | 23% | ▲ | 101% | 100% | 99% | 89% | 107% |
| 20250509 | 3,235 | 3,310 | 3,170 | 3,270 | 367,300 | 35 | 101% | 101% | 156% | ▲▲ | 97% | 100% | 97% | 90% | 108% |
| 20250512 | 3,310 | 3,310 | 3,190 | 3,200 | 216,400 | -70 | 98% | 97% | 59% | ▼ | 100% | 105% | 99% | 88% | 100% |
| 20250513 | 3,220 | 3,270 | 3,200 | 3,210 | 328,800 | 10 | 100% | 100% | 152% | ▲ | 102% | 106% | 100% | 88% | 100% |
| 20250514 | 3,180 | 3,255 | 3,135 | 3,250 | 298,300 | 40 | 101% | 102% | 91% | ▲▲ | 101% | 101% | 100% | 89% | 102% |
| 20250515 | 3,180 | 3,210 | 3,120 | 3,200 | 644,300 | -50 | 98% | 101% | 216% | ▼ | 102% | 96% | 99% | 88% | 100% |
| 20250516 | 3,225 | 3,295 | 3,215 | 3,295 | 571,400 | 95 | 103% | 102% | 89% | ▲ | 103% | 95% | 97% | 90% | 103% |
| 20250519 | 3,280 | 3,485 | 3,175 | 3,375 | 992,800 | 80 | 102% | 103% | 174% | ▲▲ | 96% | 93% | 95% | 93% | 105% |
| 20250520 | 3,365 | 3,380 | 3,170 | 3,225 | 622,600 | -150 | 96% | 96% | 63% | ▼ | 96% | 98% | 100% | 88% | 101% |
| 20250521 | 3,205 | 3,230 | 3,075 | 3,075 | 522,800 | -150 | 95% | 96% | 84% | ▼▼ | 103% | 104% | 106% | 84% | 100% |
| 20250522 | 3,005 | 3,135 | 3,000 | 3,090 | 352,900 | 15 | 100% | 103% | 68% | ▲ | 100% | 98% | 103% | 85% | 100% |
| 20250523 | 3,110 | 3,170 | 3,095 | 3,120 | 313,300 | 30 | 101% | 100% | 89% | ▲▲ | 101% | 101% | 0% | 88% | 101% |
| 20250526 | 3,105 | 3,170 | 3,090 | 3,145 | 172,800 | 25 | 101% | 101% | 55% | ▲▲▲ | 100% | 99% | 0% | 91% | 102% |
| 20250527 | 3,150 | 3,185 | 3,115 | 3,135 | 288,700 | -10 | 100% | 100% | 167% | ▼ | 97% | 97% | 0% | 91% | 102% |
| 20250528 | 3,150 | 3,160 | 3,055 | 3,055 | 358,000 | -80 | 97% | 97% | 124% | ▼▼ | 100% | 100% | 0% | 88% | 100% |
| 20250529 | 3,065 | 3,075 | 3,040 | 3,050 | 221,300 | -5 | 100% | 100% | 62% | ▼▼▼ | 102% | 105% | 0% | 88% | 100% |
| 20250530 | 3,050 | 3,180 | 3,045 | 3,125 | 413,700 | 75 | 102% | 102% | 187% | ▲ | 96% | 100% | 0% | 92% | 102% |
| 20250602 | 3,195 | 3,220 | 3,040 | 3,060 | 665,300 | -65 | 98% | 96% | 161% | ▼ | 99% | 104% | 0% | 91% | 100% |
| 20250603 | 3,060 | 3,080 | 3,020 | 3,030 | 321,500 | -30 | 99% | 99% | 48% | ▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20250604 | 3,040 | 3,065 | 3,030 | 3,060 | 225,100 | 30 | 101% | 101% | 70% | ▲ | 103% | 0% | 0% | 91% | 101% |
| 20250605 | 3,090 | 3,225 | 3,075 | 3,190 | 477,500 | 130 | 104% | 103% | 212% | ▲▲ | 100% | 0% | 0% | 95% | 105% |
| 20250606 | 3,190 | 3,200 | 3,150 | 3,195 | 247,600 | 5 | 100% | 100% | 52% | ▲▲▲ | % | % | % | 95% | 105% |
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 | 10,200 | 295,600 | 1,400 | 101,900 | 8,800 | 193,700 |
| 2025-05-23 | 13,100 | 270,700 | 1,500 | 98,500 | 11,600 | 172,200 |
| 2025-05-16 | 45,500 | 286,100 | 8,900 | 117,500 | 36,600 | 168,600 |
| 2025-05-09 | 17,700 | 232,400 | 2,100 | 109,800 | 15,600 | 122,600 |
| 2025-05-02 | 22,200 | 186,000 | 2,600 | 97,600 | 19,600 | 88,400 |
| 2025-04-25 | 27,700 | 170,400 | 3,800 | 88,400 | 23,900 | 82,000 |
| 2025-04-18 | 32,600 | 157,700 | 10,900 | 65,900 | 21,700 | 91,800 |
| 2025-04-11 | 24,600 | 172,800 | 10,300 | 67,300 | 14,300 | 105,500 |
| 2025-04-04 | 28,700 | 187,800 | 9,600 | 71,200 | 19,100 | 116,600 |
| 2025-03-28 | 38,800 | 216,700 | 11,500 | 81,100 | 27,300 | 135,600 |
| 2025-03-21 | 90,600 | 229,200 | 72,300 | 80,900 | 18,300 | 148,300 |
| 2025-03-14 | 61,900 | 242,300 | 43,800 | 86,600 | 18,100 | 155,700 |
| 2025-03-07 | 24,700 | 231,700 | 14,600 | 82,300 | 10,100 | 149,400 |
| 2025-02-28 | 21,700 | 212,900 | 3,700 | 79,500 | 18,000 | 133,400 |
| 2025-02-21 | 16,400 | 224,000 | 1,500 | 83,700 | 14,900 | 140,300 |
| 2025-02-14 | 13,300 | 253,500 | 1,100 | 91,400 | 12,200 | 162,100 |
| 2025-02-07 | 16,500 | 360,600 | 1,100 | 125,500 | 15,400 | 235,100 |
| 2025-01-31 | 58,500 | 426,600 | 900 | 119,400 | 57,600 | 307,200 |
| 2025-01-24 | 35,900 | 162,400 | 6,000 | 65,700 | 29,900 | 96,700 |
| 2025-01-17 | 28,500 | 155,100 | 6,000 | 65,800 | 22,500 | 89,300 |
| 2025-01-10 | 24,400 | 162,900 | 6,000 | 69,400 | 18,400 | 93,500 |
| 2024-12-27 | 28,000 | 154,300 | 5,000 | 72,000 | 23,000 | 82,300 |
| 2024-12-20 | 33,700 | 163,700 | 5,100 | 74,400 | 28,600 | 89,300 |
| 2024-12-13 | 42,500 | 152,800 | 5,100 | 77,400 | 37,400 | 75,400 |
| 2024-12-06 | 32,800 | 210,000 | 5,100 | 130,000 | 27,700 | 80,000 |
| 2024-11-29 | 34,500 | 207,600 | 5,100 | 117,100 | 29,400 | 90,500 |
| 2024-11-22 | 38,900 | 206,700 | 5,100 | 121,100 | 33,800 | 85,600 |
| 2024-11-15 | 38,400 | 249,200 | 5,100 | 131,900 | 33,300 | 117,300 |
| 2024-11-08 | 37,200 | 232,700 | 4,600 | 134,600 | 32,600 | 98,100 |
| 2024-11-01 | 39,500 | 255,300 | 4,600 | 134,000 | 34,900 | 121,300 |
| 2024-10-25 | 40,400 | 233,000 | 8,800 | 147,100 | 31,600 | 85,900 |
| 2024-10-18 | 34,000 | 241,100 | 8,800 | 150,500 | 25,200 | 90,600 |
| 2024-10-11 | 37,200 | 240,200 | 8,800 | 150,700 | 28,400 | 89,500 |
| 2024-10-04 | 31,500 | 249,400 | 8,800 | 154,100 | 22,700 | 95,300 |
| 2024-09-27 | 40,800 | 259,900 | 8,400 | 153,400 | 32,400 | 106,500 |
| 2024-09-20 | 39,800 | 251,100 | 8,400 | 144,300 | 31,400 | 106,800 |
| 2024-09-13 | 36,800 | 293,900 | 8,400 | 158,500 | 28,400 | 135,400 |
| 2024-09-06 | 38,700 | 297,900 | 6,800 | 164,000 | 31,900 | 133,900 |
| 2024-08-30 | 235,700 | 345,700 | 6,800 | 168,700 | 228,900 | 177,000 |
| 2024-08-23 | 238,400 | 398,400 | 6,800 | 185,000 | 231,600 | 213,400 |
| 2024-08-16 | 234,500 | 457,600 | 6,800 | 204,200 | 227,700 | 253,400 |
| 2024-08-09 | 232,600 | 520,200 | 6,800 | 224,200 | 225,800 | 296,000 |
| 2024-08-02 | 222,600 | 579,900 | 6,800 | 246,100 | 215,800 | 333,800 |
| 2024-07-26 | 226,200 | 726,600 | 6,800 | 274,100 | 219,400 | 452,500 |
| 2024-07-19 | 232,800 | 748,800 | 6,800 | 279,700 | 226,000 | 469,100 |
| 2024-07-12 | 236,100 | 738,600 | 6,800 | 270,900 | 229,300 | 467,700 |
| 2024-07-05 | 233,300 | 774,200 | 6,800 | 280,300 | 226,500 | 493,900 |
| 2024-06-28 | 242,900 | 747,700 | 8,700 | 274,100 | 234,200 | 473,600 |
| 2024-06-21 | 225,700 | 782,300 | 8,700 | 279,700 | 217,000 | 502,600 |
| 2024-06-14 | 223,300 | 812,400 | 8,800 | 279,400 | 214,500 | 533,000 |
| 2024-06-07 | 226,600 | 774,300 | 8,700 | 272,400 | 217,900 | 501,900 |
| 2024-05-31 | 228,100 | 761,800 | 8,700 | 273,700 | 219,400 | 488,100 |
| 2024-05-24 | 220,500 | 744,300 | 7,400 | 259,700 | 213,100 | 484,600 |
| 2024-05-17 | 233,300 | 706,900 | 7,400 | 246,100 | 225,900 | 460,800 |
| 2024-05-10 | 219,500 | 695,300 | 8,700 | 242,500 | 210,800 | 452,800 |
| 2024-05-02 | 220,200 | 685,100 | 8,700 | 234,700 | 211,500 | 450,400 |
| 2024-04-26 | 235,100 | 684,500 | 6,900 | 234,000 | 228,200 | 450,500 |
| 2024-04-19 | 232,800 | 700,800 | 6,900 | 237,700 | 225,900 | 463,100 |
| 2024-04-12 | 139,000 | 731,200 | 9,300 | 245,900 | 129,700 | 485,300 |
| 2024-04-05 | 47,800 | 703,700 | 10,700 | 238,400 | 37,100 | 465,300 |
| 2024-03-29 | 132,800 | 664,700 | 6,000 | 245,200 | 126,800 | 419,500 |
| 2024-03-22 | 24,200 | 169,800 | 500 | 60,500 | 23,700 | 109,300 |
| 2024-03-15 | 25,700 | 128,700 | 1,000 | 46,200 | 24,700 | 82,500 |
| 2024-03-08 | 42,400 | 130,500 | 16,500 | 45,800 | 25,900 | 84,700 |
| 2024-03-01 | 98,200 | 64,200 | 15,000 | 27,900 | 83,200 | 36,300 |
| 2024-02-22 | 101,400 | 71,700 | 15,200 | 30,500 | 86,200 | 41,200 |
| 2024-02-16 | 105,600 | 66,100 | 16,400 | 28,200 | 89,200 | 37,900 |
| 2024-02-09 | 98,100 | 49,600 | 15,900 | 21,900 | 82,200 | 27,700 |
| 2024-02-02 | 114,500 | 29,300 | 16,000 | 10,700 | 98,500 | 18,600 |
| 2024-01-26 | 124,200 | 47,300 | 16,000 | 21,000 | 108,200 | 26,300 |
| 2024-01-19 | 131,100 | 22,700 | 16,000 | 9,900 | 115,100 | 12,800 |
| 2024-01-12 | 137,600 | 22,700 | 13,600 | 9,200 | 124,000 | 13,500 |
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 |
|---|---|---|---|---|---|
| S100T0LG | 360 | 2024-03-07 15:58 | 東映アニメーション株式会社 | 株式会社フジ・メディア・ホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100T01B | 350 | 2024-03-05 14:21 | 東映アニメーション株式会社 | 東映株式会社 | 変更報告書 |
| S100SZLY | 360 | 2024-03-01 15:57 | 東映アニメーション株式会社 | 株式会社バンダイナムコホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| S100SZB1 | 350 | 2024-02-29 15:18 | 東映アニメーション株式会社 | 株式会社フジ・メディア・ホールディングス | 変更報告書 |
| S100SZ1L | 350 | 2024-02-28 15:34 | 東映アニメーション株式会社 | 株式会社バンダイナムコホールディングス | 変更報告書（短期大量譲渡） |
| S100SYLJ | 350 | 2024-02-28 13:31 | 東映アニメーション株式会社 | 株式会社テレビ朝日 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4816 | 2 | 東映アニメーション80年代～90年代の人気作品を振り返る！『タイムスリップ！ 東映アニメーション 80s～90s GIRLS』『ヒストリー 東映アニメーション 80s～90s BOYS』全国書店、コン | 2024-07-26 15:28:42 |
| 4816 | 2 | THE FIRST SLAM DUNK ポストカード5枚セット: ステーショナリー｜東映アニメーションオフィシャルストア | 2024-06-18 07:21:59 |
| 4816 | 2 | ミラキュラス レディバグ＆シャノワール | 東映アニメーション | 2024-06-18 07:21:58 |
| 4816 | 2 | 「魔法つかいプリキュア！！～MIRAI DAYS～」 | 2024-06-18 07:21:56 |
| 4816 | 2 | IR情報 | 東映アニメーション株式会社 | 2024-06-15 12:48:40 |
| 4816 | 3 | 2023年北米よりスタートし大人気となっているオリジナルアニメーション『ELEMON（エレモン）』が、ついに日本でも11月1日より配信が決定！ | 東映アニメーション | 2024-10-28 13:28:50 |
| 4816 | 3 | 『ONE PIECE』 公式グッズストア 「ONE PIECE MUGIWARA STORE HARAJUKU」 2024年8月23日 東京・原宿にオープン！ | 東映アニメーション | 2024-08-20 21:31:49 |
| 4816 | 3 | 「Dr.スランプ」「ジェッターマルス」「ミクロイドS」 再生不良ディスクのお詫びと対応について | 東映アニメーション | 2024-07-26 15:28:46 |
| 4816 | 3 | シアトリカル・ライブ第一弾みつあみの神様舞台化決定のお知らせ | プレスリリース | 東映アニメーション株式会社 | 2024-07-26 15:28:44 |
| 4816 | 3 | スマートフォン向けアプリゲーム『ロボットガールズＺ フルボッコバトル』Android版配信開始のお知らせ | プレスリリース | 東映アニメーション株式会社 | 2024-07-26 15:28:43 |