| 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 | 231 | 235 | 227 | 231 | 53,600 | 0 | 100% | 100% | 79% | -- | 99% | 102% | 103% | 76% | 100% |
| 20250311 | 226 | 226 | 217 | 224 | 102,500 | -7 | 97% | 99% | 191% | ▼ | 101% | 105% | 105% | 74% | 100% |
| 20250312 | 220 | 225 | 220 | 222 | 45,500 | -2 | 99% | 101% | 44% | ▼▼ | 99% | 101% | 101% | 73% | 100% |
| 20250313 | 223 | 223 | 217 | 220 | 60,400 | -2 | 99% | 99% | 133% | ▼▼▼ | 105% | 106% | 103% | 73% | 100% |
| 20250314 | 219 | 240 | 219 | 231 | 107,700 | 11 | 105% | 105% | 178% | ▲ | 100% | 101% | 97% | 76% | 105% |
| 20250317 | 231 | 231 | 223 | 230 | 67,900 | -1 | 100% | 100% | 63% | ▼ | 100% | 99% | 93% | 76% | 105% |
| 20250318 | 227 | 229 | 224 | 226 | 42,800 | -4 | 98% | 100% | 63% | ▼▼ | 100% | 101% | 94% | 75% | 103% |
| 20250319 | 225 | 229 | 222 | 225 | 88,800 | -1 | 100% | 100% | 207% | ▼▼▼ | 105% | 105% | 97% | 74% | 102% |
| 20250321 | 222 | 233 | 221 | 233 | 77,200 | 8 | 104% | 105% | 87% | ▲ | 96% | 99% | 94% | 77% | 106% |
| 20250324 | 235 | 235 | 223 | 225 | 90,600 | -8 | 97% | 96% | 117% | ▼ | 100% | 100% | 98% | 88% | 102% |
| 20250325 | 225 | 226 | 217 | 224 | 92,100 | -1 | 100% | 100% | 102% | ▼▼ | 102% | 101% | 99% | 88% | 102% |
| 20250326 | 223 | 228 | 218 | 228 | 67,500 | 4 | 102% | 102% | 73% | ▲ | 103% | 100% | 98% | 89% | 104% |
| 20250327 | 225 | 252 | 225 | 232 | 144,800 | 4 | 102% | 103% | 215% | ▲▲ | 99% | 92% | 96% | 91% | 105% |
| 20250328 | 229 | 230 | 225 | 226 | 34,000 | -6 | 97% | 99% | 23% | ▼ | 98% | 91% | 98% | 91% | 103% |
| 20250331 | 225 | 227 | 218 | 220 | 57,800 | -6 | 97% | 98% | 170% | ▼▼ | 102% | 90% | 100% | 89% | 100% |
| 20250401 | 220 | 225 | 216 | 225 | 41,700 | 5 | 102% | 102% | 72% | ▲ | 95% | 85% | 100% | 91% | 102% |
| 20250402 | 221 | 222 | 204 | 211 | 104,200 | -14 | 94% | 95% | 250% | ▼ | 100% | 95% | 107% | 85% | 100% |
| 20250403 | 206 | 209 | 196 | 205 | 137,000 | -6 | 97% | 100% | 131% | ▼▼ | 100% | 107% | 111% | 86% | 100% |
| 20250404 | 198 | 210 | 187 | 198 | 115,800 | -7 | 97% | 100% | 85% | ▼▼▼ | 108% | 121% | 126% | 85% | 100% |
| 20250408 | 174 | 196 | 174 | 188 | 104,100 | -10 | 95% | 108% | 90% | ▼▼▼▼ | 95% | 105% | 111% | 81% | 100% |
| 20250409 | 198 | 199 | 178 | 188 | 65,200 | 0 | 100% | 95% | 63% | -- | 99% | 105% | 111% | 81% | 100% |
| 20250410 | 198 | 210 | 191 | 196 | 105,300 | 8 | 104% | 99% | 162% | ▲ | 112% | 110% | 116% | 84% | 104% |
| 20250411 | 189 | 215 | 189 | 211 | 74,300 | 15 | 108% | 112% | 71% | ▲▲ | 96% | 100% | 101% | 91% | 112% |
| 20250414 | 217 | 217 | 199 | 208 | 80,900 | -3 | 99% | 96% | 109% | ▼ | 100% | 107% | 106% | 89% | 111% |
| 20250415 | 205 | 208 | 204 | 206 | 24,300 | -2 | 99% | 100% | 30% | ▼▼ | 100% | 106% | 105% | 88% | 110% |
| 20250416 | 207 | 209 | 202 | 208 | 29,400 | 2 | 101% | 100% | 121% | ▲ | 99% | 103% | 104% | 89% | 111% |
| 20250417 | 208 | 210 | 200 | 205 | 51,200 | -3 | 99% | 99% | 174% | ▼ | 105% | 104% | 105% | 88% | 109% |
| 20250418 | 206 | 216 | 199 | 216 | 59,200 | 11 | 105% | 105% | 116% | ▲ | 102% | 102% | 101% | 93% | 115% |
| 20250421 | 215 | 223 | 211 | 220 | 75,000 | 4 | 102% | 102% | 127% | ▲▲ | 100% | 102% | 101% | 95% | 117% |
| 20250422 | 214 | 219 | 213 | 213 | 27,100 | -7 | 97% | 100% | 36% | ▼ | 97% | 100% | 97% | 92% | 113% |
| 20250423 | 220 | 220 | 212 | 214 | 22,500 | 1 | 100% | 97% | 83% | ▲ | 100% | 102% | 100% | 92% | 114% |
| 20250424 | 212 | 219 | 210 | 211 | 36,100 | -3 | 99% | 100% | 160% | ▼ | 103% | 102% | 98% | 91% | 112% |
| 20250425 | 212 | 223 | 212 | 219 | 31,600 | 8 | 104% | 103% | 88% | ▲ | 102% | 101% | 96% | 97% | 116% |
| 20250428 | 215 | 225 | 215 | 219 | 15,600 | 0 | 100% | 102% | 49% | -- | 99% | 98% | 94% | 97% | 116% |
| 20250430 | 220 | 223 | 216 | 217 | 39,500 | -2 | 99% | 99% | 253% | ▼ | 100% | 100% | 95% | 96% | 115% |
| 20250501 | 217 | 223 | 213 | 217 | 81,100 | 0 | 100% | 100% | 205% | -- | 100% | 100% | 95% | 99% | 115% |
| 20250502 | 217 | 217 | 212 | 217 | 14,000 | 0 | 100% | 100% | 17% | -- | 101% | 100% | 97% | 99% | 115% |
| 20250507 | 213 | 221 | 208 | 215 | 52,600 | -2 | 99% | 101% | 376% | ▼ | 100% | 100% | 97% | 98% | 114% |
| 20250508 | 213 | 216 | 211 | 213 | 14,500 | -2 | 99% | 100% | 28% | ▼▼ | 101% | 96% | 96% | 97% | 113% |
| 20250509 | 214 | 218 | 212 | 217 | 18,900 | 4 | 102% | 101% | 130% | ▲ | 101% | 96% | 98% | 99% | 115% |
| 20250512 | 211 | 216 | 211 | 214 | 35,900 | -3 | 99% | 101% | 190% | ▼ | 100% | 95% | 98% | 97% | 109% |
| 20250513 | 212 | 217 | 211 | 212 | 24,300 | -2 | 99% | 100% | 68% | ▼▼ | 97% | 95% | 97% | 96% | 103% |
| 20250514 | 213 | 213 | 201 | 206 | 47,700 | -6 | 97% | 97% | 196% | ▼▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20250515 | 202 | 206 | 199 | 203 | 46,300 | -3 | 99% | 100% | 97% | ▼▼▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20250516 | 203 | 206 | 201 | 201 | 25,400 | -2 | 99% | 99% | 55% | ▼▼▼▼▼ | 102% | 102% | 104% | 91% | 100% |
| 20250519 | 199 | 205 | 194 | 202 | 41,000 | 1 | 100% | 102% | 161% | ▲ | 100% | 103% | 104% | 92% | 100% |
| 20250520 | 200 | 205 | 199 | 200 | 20,100 | -2 | 99% | 100% | 49% | ▼ | 104% | 103% | 104% | 91% | 100% |
| 20250521 | 200 | 212 | 200 | 207 | 51,100 | 7 | 104% | 104% | 254% | ▲ | 97% | 99% | 100% | 94% | 104% |
| 20250522 | 208 | 208 | 202 | 202 | 52,500 | -5 | 98% | 97% | 103% | ▼ | 100% | 102% | 102% | 92% | 101% |
| 20250523 | 202 | 206 | 200 | 202 | 56,800 | 0 | 100% | 100% | 108% | -- | 101% | 101% | 0% | 92% | 101% |
| 20250526 | 203 | 205 | 200 | 205 | 19,400 | 3 | 101% | 101% | 34% | ▲ | 98% | 100% | 0% | 94% | 103% |
| 20250527 | 207 | 207 | 199 | 202 | 51,600 | -3 | 99% | 98% | 266% | ▼ | 101% | 100% | 0% | 92% | 101% |
| 20250528 | 203 | 208 | 201 | 206 | 19,700 | 4 | 102% | 101% | 38% | ▲ | 100% | 101% | 0% | 94% | 103% |
| 20250529 | 204 | 206 | 200 | 204 | 34,000 | -2 | 99% | 100% | 173% | ▼ | 100% | 100% | 0% | 94% | 102% |
| 20250530 | 205 | 208 | 202 | 206 | 36,300 | 2 | 101% | 100% | 107% | ▲ | 100% | 102% | 0% | 95% | 103% |
| 20250602 | 203 | 206 | 203 | 204 | 18,800 | -2 | 99% | 100% | 52% | ▼ | 100% | 102% | 0% | 94% | 102% |
| 20250603 | 203 | 205 | 201 | 202 | 26,400 | -2 | 99% | 100% | 140% | ▼▼ | 102% | 0% | 0% | 93% | 101% |
| 20250604 | 202 | 208 | 202 | 206 | 22,800 | 4 | 102% | 102% | 86% | ▲ | 100% | 0% | 0% | 95% | 103% |
| 20250605 | 204 | 207 | 203 | 204 | 17,900 | -2 | 99% | 100% | 79% | ▼ | 101% | 0% | 0% | 94% | 102% |
| 20250606 | 204 | 208 | 204 | 207 | 14,700 | 3 | 101% | 101% | 82% | ▲ | % | % | % | 97% | 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 | 114,800 | 0 | 45,300 | 0 | 69,500 |
| 2025-05-23 | 0 | 127,800 | 0 | 45,300 | 0 | 82,500 |
| 2025-05-16 | 0 | 135,600 | 0 | 45,300 | 0 | 90,300 |
| 2025-05-09 | 0 | 140,300 | 0 | 45,600 | 0 | 94,700 |
| 2025-05-02 | 0 | 140,300 | 0 | 45,600 | 0 | 94,700 |
| 2025-04-25 | 0 | 161,900 | 0 | 45,600 | 0 | 116,300 |
| 2025-04-18 | 0 | 161,500 | 0 | 45,300 | 0 | 116,200 |
| 2025-04-11 | 0 | 165,400 | 0 | 45,600 | 0 | 119,800 |
| 2025-04-04 | 0 | 201,200 | 0 | 45,700 | 0 | 155,500 |
| 2025-03-28 | 0 | 202,900 | 0 | 45,700 | 0 | 157,200 |
| 2025-03-21 | 0 | 202,700 | 0 | 46,300 | 0 | 156,400 |
| 2025-03-14 | 0 | 204,500 | 0 | 46,300 | 0 | 158,200 |
| 2025-03-07 | 0 | 218,100 | 0 | 46,300 | 0 | 171,800 |
| 2025-02-28 | 0 | 208,800 | 0 | 46,300 | 0 | 162,500 |
| 2025-02-21 | 0 | 208,500 | 0 | 46,000 | 0 | 162,500 |
| 2025-02-14 | 0 | 318,800 | 0 | 46,000 | 0 | 272,800 |
| 2025-02-07 | 0 | 314,300 | 0 | 45,600 | 0 | 268,700 |
| 2025-01-31 | 0 | 318,200 | 0 | 45,200 | 0 | 273,000 |
| 2025-01-24 | 0 | 313,400 | 0 | 45,100 | 0 | 268,300 |
| 2025-01-17 | 0 | 309,000 | 0 | 44,600 | 0 | 264,400 |
| 2025-01-10 | 0 | 311,800 | 0 | 44,600 | 0 | 267,200 |
| 2024-12-27 | 0 | 296,000 | 0 | 44,600 | 0 | 251,400 |
| 2024-12-20 | 0 | 297,100 | 0 | 44,300 | 0 | 252,800 |
| 2024-12-13 | 0 | 271,300 | 0 | 44,300 | 0 | 227,000 |
| 2024-12-06 | 0 | 235,600 | 0 | 56,700 | 0 | 178,900 |
| 2024-11-29 | 0 | 240,300 | 0 | 54,500 | 0 | 185,800 |
| 2024-11-22 | 0 | 221,800 | 0 | 54,100 | 0 | 167,700 |
| 2024-11-15 | 0 | 170,000 | 0 | 44,900 | 0 | 125,100 |
| 2024-11-08 | 0 | 185,200 | 0 | 45,200 | 0 | 140,000 |
| 2024-11-01 | 0 | 188,400 | 0 | 46,300 | 0 | 142,100 |
| 2024-10-25 | 0 | 186,700 | 0 | 46,300 | 0 | 140,400 |
| 2024-10-18 | 0 | 188,700 | 0 | 46,600 | 0 | 142,100 |
| 2024-10-11 | 0 | 189,900 | 0 | 46,600 | 0 | 143,300 |
| 2024-10-04 | 0 | 191,300 | 0 | 51,100 | 0 | 140,200 |
| 2024-09-27 | 0 | 173,000 | 0 | 51,000 | 0 | 122,000 |
| 2024-09-20 | 0 | 155,100 | 0 | 51,400 | 0 | 103,700 |
| 2024-09-13 | 0 | 168,100 | 0 | 50,900 | 0 | 117,200 |
| 2024-09-06 | 0 | 222,100 | 0 | 52,200 | 0 | 169,900 |
| 2024-08-30 | 0 | 134,700 | 0 | 45,400 | 0 | 89,300 |
| 2024-08-23 | 0 | 104,400 | 0 | 47,100 | 0 | 57,300 |
| 2024-08-16 | 0 | 96,800 | 0 | 47,100 | 0 | 49,700 |
| 2024-08-09 | 0 | 91,400 | 0 | 44,600 | 0 | 46,800 |
| 2024-08-02 | 0 | 141,900 | 0 | 51,100 | 0 | 90,800 |
| 2024-07-26 | 0 | 142,400 | 0 | 51,600 | 0 | 90,800 |
| 2024-07-19 | 0 | 141,700 | 0 | 51,400 | 0 | 90,300 |
| 2024-07-12 | 0 | 138,100 | 0 | 51,400 | 0 | 86,700 |
| 2024-07-05 | 0 | 137,200 | 0 | 51,500 | 0 | 85,700 |
| 2024-06-28 | 0 | 138,900 | 0 | 51,500 | 0 | 87,400 |
| 2024-06-21 | 0 | 137,800 | 0 | 51,500 | 0 | 86,300 |
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 |
|---|---|---|---|
| 4875 | 1 | Home - MediciNova, Inc. | 2025-06-06 22:21:36 |