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 | 437 | 438 | 436 | 438 | 5,100 | 2 | 100% | 100% | 71% | ▲ | 100% | 112% | 113% | 100% | 104% |
20250311 | 438 | 438 | 436 | 436 | 4,100 | -2 | 100% | 100% | 80% | ▼ | 102% | 114% | 114% | 99% | 102% |
20250312 | 437 | 455 | 436 | 445 | 66,900 | 9 | 102% | 102% | 1632% | ▲ | 103% | 112% | 108% | 100% | 104% |
20250313 | 446 | 465 | 445 | 459 | 65,600 | 14 | 103% | 103% | 98% | ▲▲ | 102% | 108% | 104% | 100% | 107% |
20250314 | 459 | 480 | 459 | 469 | 136,000 | 10 | 102% | 102% | 207% | ▲▲▲ | 104% | 105% | 101% | 100% | 109% |
20250317 | 470 | 500 | 469 | 490 | 93,100 | 21 | 104% | 104% | 68% | ▲▲▲▲ | 100% | 97% | 95% | 100% | 114% |
20250318 | 500 | 500 | 489 | 498 | 35,600 | 8 | 102% | 100% | 38% | ▲▲▲▲▲ | 99% | 99% | 97% | 100% | 116% |
20250319 | 501 | 501 | 490 | 496 | 14,800 | -2 | 100% | 99% | 42% | ▼ | 98% | 99% | 97% | 100% | 116% |
20250321 | 500 | 500 | 492 | 492 | 24,700 | -4 | 99% | 98% | 167% | ▼▼ | 99% | 101% | 100% | 99% | 115% |
20250324 | 489 | 489 | 482 | 484 | 17,400 | -8 | 98% | 99% | 70% | ▼▼▼ | 100% | 100% | 101% | 97% | 113% |
20250325 | 482 | 486 | 480 | 483 | 13,900 | -1 | 100% | 100% | 80% | ▼▼▼▼ | 104% | 98% | 102% | 97% | 113% |
20250326 | 479 | 503 | 479 | 496 | 117,600 | 13 | 103% | 104% | 846% | ▲ | 100% | 95% | 98% | 100% | 116% |
20250327 | 498 | 500 | 496 | 496 | 23,300 | 0 | 100% | 100% | 20% | -- | 101% | 99% | 102% | 100% | 115% |
20250328 | 476 | 497 | 471 | 482 | 34,100 | -14 | 97% | 101% | 146% | ▼ | 99% | 97% | 103% | 97% | 112% |
20250331 | 474 | 474 | 467 | 471 | 11,600 | -11 | 98% | 99% | 34% | ▼▼ | 99% | 95% | 103% | 95% | 109% |
20250401 | 472 | 477 | 464 | 467 | 13,700 | -4 | 99% | 99% | 118% | ▼▼▼ | 100% | 96% | 104% | 94% | 108% |
20250402 | 469 | 473 | 469 | 471 | 4,100 | 4 | 101% | 100% | 30% | ▲ | 101% | 101% | 106% | 95% | 108% |
20250403 | 455 | 469 | 455 | 461 | 49,200 | -10 | 98% | 101% | 1200% | ▼ | 99% | 104% | 108% | 93% | 106% |
20250404 | 449 | 452 | 431 | 443 | 49,600 | -18 | 96% | 99% | 101% | ▼▼ | 105% | 111% | 113% | 89% | 102% |
20250408 | 428 | 448 | 415 | 448 | 67,000 | 5 | 101% | 105% | 135% | ▲ | 104% | 111% | 113% | 90% | 103% |
20250409 | 427 | 457 | 427 | 446 | 33,300 | -2 | 100% | 104% | 50% | ▼ | 96% | 99% | 101% | 90% | 102% |
20250410 | 480 | 480 | 458 | 461 | 25,500 | 15 | 103% | 96% | 77% | ▲ | 104% | 108% | 108% | 93% | 104% |
20250411 | 449 | 467 | 445 | 467 | 37,800 | 6 | 101% | 104% | 148% | ▲▲ | 102% | 104% | 106% | 94% | 105% |
20250414 | 467 | 479 | 465 | 476 | 31,200 | 9 | 102% | 102% | 83% | ▲▲▲ | 99% | 101% | 110% | 96% | 107% |
20250415 | 476 | 476 | 470 | 471 | 3,400 | -5 | 99% | 99% | 11% | ▼ | 100% | 102% | 111% | 95% | 106% |
20250416 | 472 | 497 | 432 | 473 | 185,700 | 2 | 100% | 100% | 5462% | ▲ | 103% | 101% | 111% | 95% | 107% |
20250417 | 471 | 490 | 463 | 487 | 45,500 | 14 | 103% | 103% | 25% | ▲▲ | 99% | 98% | 112% | 98% | 110% |
20250418 | 487 | 487 | 480 | 480 | 5,300 | -7 | 99% | 99% | 12% | ▼ | 100% | 101% | 117% | 97% | 108% |
20250421 | 480 | 486 | 480 | 480 | 4,000 | 0 | 100% | 100% | 75% | -- | 99% | 101% | 117% | 97% | 108% |
20250422 | 480 | 483 | 474 | 474 | 4,000 | -6 | 99% | 99% | 100% | ▼ | 100% | 100% | 118% | 96% | 107% |
20250423 | 475 | 481 | 470 | 475 | 8,900 | 1 | 100% | 100% | 223% | ▲ | 101% | 101% | 118% | 96% | 107% |
20250424 | 475 | 479 | 475 | 478 | 2,900 | 3 | 101% | 101% | 33% | ▲▲ | 101% | 100% | 117% | 96% | 108% |
20250425 | 480 | 506 | 457 | 484 | 435,800 | 6 | 101% | 101% | 15028% | ▲▲▲ | 98% | 97% | 116% | 99% | 109% |
20250428 | 484 | 504 | 472 | 475 | 91,900 | -9 | 98% | 98% | 21% | ▼ | 100% | 100% | 118% | 98% | 107% |
20250430 | 474 | 478 | 474 | 475 | 5,700 | 0 | 100% | 100% | 6% | -- | 101% | 100% | 118% | 98% | 107% |
20250501 | 476 | 479 | 474 | 479 | 6,600 | 4 | 101% | 101% | 116% | ▲ | 99% | 100% | 118% | 98% | 108% |
20250502 | 475 | 484 | 465 | 469 | 90,700 | -10 | 98% | 99% | 1374% | ▼ | 101% | 107% | 121% | 96% | 106% |
20250507 | 465 | 479 | 463 | 470 | 103,400 | 1 | 100% | 101% | 114% | ▲ | 101% | 107% | 118% | 97% | 106% |
20250508 | 467 | 478 | 467 | 474 | 32,300 | 4 | 101% | 101% | 31% | ▲▲ | 101% | 111% | 117% | 97% | 106% |
20250509 | 472 | 477 | 472 | 475 | 6,900 | 1 | 100% | 101% | 21% | ▲▲▲ | 100% | 111% | 116% | 98% | 107% |
20250512 | 475 | 477 | 471 | 476 | 10,700 | 1 | 100% | 100% | 155% | ▲▲▲▲ | 104% | 114% | 115% | 98% | 103% |
20250513 | 479 | 496 | 473 | 496 | 37,400 | 20 | 104% | 104% | 350% | ▲▲▲▲▲ | 104% | 115% | 113% | 100% | 106% |
20250514 | 485 | 502 | 477 | 502 | 42,500 | 6 | 101% | 104% | 114% | ▲▲▲▲▲▲ | 100% | 107% | 105% | 100% | 107% |
20250515 | 525 | 550 | 510 | 525 | 236,600 | 23 | 105% | 100% | 557% | ▲▲▲▲▲▲▲ | 100% | 109% | 106% | 100% | 112% |
20250516 | 516 | 523 | 515 | 518 | 22,600 | -7 | 99% | 100% | 10% | ▼ | 105% | 106% | 106% | 99% | 110% |
20250519 | 520 | 547 | 520 | 545 | 77,600 | 27 | 105% | 105% | 343% | ▲ | 102% | 100% | 100% | 100% | 116% |
20250520 | 549 | 569 | 542 | 560 | 80,100 | 15 | 103% | 102% | 103% | ▲▲ | 100% | 98% | 98% | 100% | 119% |
20250521 | 560 | 561 | 551 | 561 | 16,500 | 1 | 100% | 100% | 21% | ▲▲▲ | 98% | 98% | 98% | 100% | 120% |
20250522 | 557 | 561 | 545 | 547 | 29,400 | -14 | 98% | 98% | 178% | ▼ | 101% | 100% | 100% | 98% | 117% |
20250523 | 547 | 555 | 547 | 550 | 10,400 | 3 | 101% | 101% | 35% | ▲ | 99% | 100% | 0% | 98% | 117% |
20250526 | 547 | 549 | 538 | 544 | 50,600 | -6 | 99% | 99% | 487% | ▼ | 101% | 101% | 0% | 97% | 116% |
20250527 | 539 | 548 | 539 | 546 | 44,100 | 2 | 100% | 101% | 87% | ▲ | 101% | 101% | 0% | 97% | 116% |
20250528 | 544 | 553 | 544 | 548 | 25,700 | 2 | 100% | 101% | 58% | ▲▲ | 99% | 99% | 0% | 98% | 117% |
20250529 | 555 | 558 | 549 | 549 | 22,700 | 1 | 100% | 99% | 88% | ▲▲▲ | 99% | 99% | 0% | 98% | 117% |
20250530 | 551 | 552 | 544 | 545 | 12,700 | -4 | 99% | 99% | 56% | ▼ | 101% | 101% | 0% | 97% | 116% |
20250602 | 540 | 549 | 540 | 547 | 8,700 | 2 | 100% | 101% | 69% | ▲ | 101% | 100% | 0% | 98% | 117% |
20250603 | 544 | 552 | 544 | 549 | 10,600 | 2 | 100% | 101% | 122% | ▲▲ | 98% | 0% | 0% | 98% | 117% |
20250604 | 543 | 546 | 530 | 530 | 44,000 | -19 | 97% | 98% | 415% | ▼ | 103% | 0% | 0% | 94% | 112% |
20250605 | 530 | 545 | 530 | 544 | 18,700 | 14 | 103% | 103% | 43% | ▲ | 100% | 0% | 0% | 97% | 115% |
20250606 | 548 | 548 | 540 | 546 | 6,200 | 2 | 100% | 100% | 33% | ▲▲ | % | % | % | 97% | 115% |
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 | 469,400 | 0 | 323,600 | 0 | 145,800 |
2025-05-23 | 0 | 475,200 | 0 | 336,600 | 0 | 138,600 |
2025-05-16 | 0 | 442,800 | 0 | 328,400 | 0 | 114,400 |
2025-05-09 | 0 | 383,800 | 0 | 297,900 | 0 | 85,900 |
2025-05-02 | 0 | 353,500 | 0 | 268,400 | 0 | 85,100 |
2025-04-25 | 0 | 343,500 | 0 | 258,500 | 0 | 85,000 |
2025-04-18 | 0 | 327,500 | 0 | 243,200 | 0 | 84,300 |
2025-04-11 | 0 | 313,600 | 0 | 226,800 | 0 | 86,800 |
2025-04-04 | 0 | 247,000 | 0 | 173,600 | 0 | 73,400 |
2025-03-28 | 0 | 267,900 | 0 | 180,500 | 0 | 87,400 |
2025-03-21 | 0 | 597,000 | 0 | 385,300 | 0 | 211,700 |
2025-03-14 | 0 | 552,400 | 0 | 358,500 | 0 | 193,900 |
2025-03-07 | 0 | 362,800 | 0 | 232,600 | 0 | 130,200 |
2025-02-28 | 0 | 361,300 | 0 | 235,500 | 0 | 125,800 |
2025-02-21 | 0 | 369,900 | 0 | 240,700 | 0 | 129,200 |
2025-02-14 | 0 | 372,100 | 0 | 241,300 | 0 | 130,800 |
2025-02-07 | 0 | 392,500 | 0 | 244,000 | 0 | 148,500 |
2025-01-31 | 0 | 374,300 | 0 | 251,400 | 0 | 122,900 |
2025-01-24 | 0 | 377,800 | 0 | 253,900 | 0 | 123,900 |
2025-01-17 | 0 | 378,100 | 0 | 255,600 | 0 | 122,500 |
2025-01-10 | 0 | 384,600 | 0 | 257,900 | 0 | 126,700 |
2024-12-27 | 0 | 382,500 | 0 | 255,200 | 0 | 127,300 |
2024-12-20 | 0 | 390,500 | 0 | 260,200 | 0 | 130,300 |
2024-12-13 | 0 | 417,400 | 0 | 247,500 | 0 | 169,900 |
2024-12-06 | 0 | 390,000 | 0 | 243,300 | 0 | 146,700 |
2024-11-29 | 0 | 389,800 | 0 | 231,200 | 0 | 158,600 |
2024-11-22 | 0 | 377,800 | 0 | 216,600 | 0 | 161,200 |
2024-11-15 | 0 | 360,400 | 0 | 207,000 | 0 | 153,400 |
2024-11-08 | 0 | 412,400 | 0 | 246,700 | 0 | 165,700 |
2024-11-01 | 0 | 396,700 | 0 | 249,600 | 0 | 147,100 |
2024-10-25 | 0 | 383,600 | 0 | 243,500 | 0 | 140,100 |
2024-10-18 | 0 | 366,100 | 0 | 233,400 | 0 | 132,700 |
2024-10-11 | 0 | 362,100 | 0 | 231,800 | 0 | 130,300 |
2024-10-04 | 0 | 361,000 | 0 | 231,500 | 0 | 129,500 |
2024-09-27 | 0 | 366,600 | 0 | 232,800 | 0 | 133,800 |
2024-09-20 | 0 | 364,700 | 0 | 224,900 | 0 | 139,800 |
2024-09-13 | 0 | 363,600 | 0 | 224,000 | 0 | 139,600 |
2024-09-06 | 0 | 360,700 | 0 | 223,600 | 0 | 137,100 |
2024-08-30 | 0 | 354,300 | 0 | 216,900 | 0 | 137,400 |
2024-08-23 | 0 | 351,600 | 0 | 214,700 | 0 | 136,900 |
2024-08-16 | 0 | 366,400 | 0 | 229,600 | 0 | 136,800 |
2024-08-09 | 0 | 369,700 | 0 | 264,200 | 0 | 105,500 |
2024-08-02 | 0 | 343,900 | 0 | 236,300 | 0 | 107,600 |
2024-07-26 | 0 | 331,600 | 0 | 236,800 | 0 | 94,800 |
2024-07-19 | 0 | 322,600 | 0 | 227,300 | 0 | 95,300 |
2024-07-12 | 0 | 324,200 | 0 | 225,400 | 0 | 98,800 |
2024-07-05 | 0 | 328,400 | 0 | 226,000 | 0 | 102,400 |
2024-06-28 | 0 | 326,200 | 0 | 223,400 | 0 | 102,800 |
2024-06-21 | 0 | 319,100 | 0 | 220,600 | 0 | 98,500 |
2024-06-14 | 0 | 325,200 | 0 | 220,000 | 0 | 105,200 |
2024-06-07 | 0 | 310,400 | 0 | 217,800 | 0 | 92,600 |
2024-05-31 | 0 | 308,400 | 0 | 220,300 | 0 | 88,100 |
2024-05-24 | 0 | 307,100 | 0 | 216,800 | 0 | 90,300 |
2024-05-17 | 0 | 317,300 | 0 | 221,200 | 0 | 96,100 |
2024-05-10 | 0 | 315,100 | 0 | 210,300 | 0 | 104,800 |
2024-05-02 | 0 | 312,800 | 0 | 211,700 | 0 | 101,100 |
2024-04-26 | 0 | 314,400 | 0 | 211,400 | 0 | 103,000 |
2024-04-19 | 0 | 310,500 | 0 | 211,000 | 0 | 99,500 |
2024-04-12 | 0 | 300,900 | 0 | 199,700 | 0 | 101,200 |
2024-04-05 | 0 | 298,600 | 0 | 209,900 | 0 | 88,700 |
2024-03-29 | 8,700 | 156,000 | 8,700 | 119,900 | 0 | 36,100 |
2024-03-22 | 0 | 183,800 | 0 | 141,700 | 0 | 42,100 |
2024-03-15 | 0 | 201,100 | 0 | 153,000 | 0 | 48,100 |
2024-03-08 | 0 | 207,500 | 0 | 153,000 | 0 | 54,500 |
2024-03-01 | 0 | 199,500 | 0 | 145,300 | 0 | 54,200 |
2024-02-22 | 0 | 207,000 | 0 | 145,900 | 0 | 61,100 |
2024-02-16 | 0 | 205,700 | 0 | 146,000 | 0 | 59,700 |
2024-02-09 | 0 | 207,600 | 0 | 149,700 | 0 | 57,900 |
2024-02-02 | 0 | 202,600 | 0 | 146,900 | 0 | 55,700 |
2024-01-26 | 0 | 204,600 | 0 | 147,200 | 0 | 57,400 |
2024-01-19 | 0 | 206,100 | 0 | 143,600 | 0 | 62,500 |
2024-01-12 | 0 | 198,600 | 0 | 144,900 | 0 | 53,700 |
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 |
---|---|---|---|
4838 | 2 | 2024-06-14 23:26:23 | |
4838 | 2 | 2024-06-14 11:59:36 | |
4838 | 2 | 2024-06-14 11:59:35 | |
4838 | 2 | 2024-06-14 11:59:34 | |
4838 | 2 | 2024-06-14 11:59:33 | |
4838 | 2 | 2024-06-14 11:59:32 | |
4838 | 2 | 2024-06-14 11:59:30 | |
4838 | 3 | 4/1付 代表取締役社長交代のお知らせ - 株式会社スペースシャワーネットワーク | 2025-03-01 01:30:26 |
4838 | 3 | 「100%ヒッツ!スペースシャワーTVプラス」放送終了のお知らせ - 株式会社スペースシャワーネットワーク | 2025-01-16 03:29:37 |
4838 | 3 | 音楽イベントにおける撮影用クレーンの転倒事故に関して | 重要なお知らせ - 株式会社スペースシャワーネットワーク | 2024-10-11 17:28:33 |