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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 435 | 442 | 414 | 415 | 409,200 | -28 | 94% | 95% | 84% | ▼ | 101% | 108% | 127% | 93% | 114% |
20240726 | 416 | 427 | 414 | 419 | 207,700 | 4 | 101% | 101% | 51% | ▲ | 102% | 104% | 125% | 94% | 115% |
20240729 | 424 | 438 | 423 | 434 | 213,300 | 15 | 104% | 102% | 103% | ▲▲ | 106% | 94% | 123% | 98% | 119% |
20240730 | 435 | 465 | 435 | 461 | 406,800 | 27 | 106% | 106% | 191% | ▲▲▲ | 98% | 78% | 121% | 100% | 126% |
20240731 | 460 | 465 | 448 | 451 | 223,400 | -10 | 98% | 98% | 55% | ▼ | 98% | 88% | 123% | 98% | 124% |
20240801 | 451 | 451 | 415 | 442 | 636,500 | -9 | 98% | 98% | 285% | ▼▼ | 97% | 96% | 132% | 96% | 118% |
20240802 | 420 | 427 | 395 | 407 | 652,300 | -35 | 92% | 97% | 102% | ▼▼▼ | 89% | 110% | 151% | 88% | 100% |
20240805 | 368 | 382 | 327 | 327 | 750,600 | -80 | 80% | 89% | 115% | ▼▼▼▼ | 103% | 113% | 160% | 71% | 100% |
20240806 | 348 | 375 | 348 | 360 | 430,900 | 33 | 110% | 103% | 57% | ▲ | 111% | 113% | 154% | 78% | 110% |
20240807 | 360 | 405 | 359 | 398 | 282,900 | 38 | 111% | 111% | 66% | ▲▲ | 102% | 102% | 140% | 86% | 122% |
20240808 | 397 | 414 | 380 | 403 | 255,500 | 5 | 101% | 102% | 90% | ▲▲▲ | 97% | 103% | 137% | 87% | 123% |
20240809 | 405 | 406 | 383 | 392 | 236,500 | -11 | 97% | 97% | 93% | ▼ | 101% | 110% | 142% | 85% | 120% |
20240813 | 391 | 396 | 385 | 394 | 131,600 | 2 | 101% | 101% | 56% | ▲ | 100% | 109% | 137% | 85% | 120% |
20240814 | 405 | 412 | 400 | 406 | 142,500 | 12 | 103% | 100% | 108% | ▲▲ | 98% | 119% | 129% | 88% | 124% |
20240815 | 406 | 408 | 398 | 399 | 132,600 | -7 | 98% | 98% | 93% | ▼ | 104% | 123% | 130% | 87% | 122% |
20240816 | 402 | 426 | 400 | 417 | 411,400 | 18 | 105% | 104% | 310% | ▲ | 102% | 125% | 123% | 90% | 128% |
20240819 | 423 | 440 | 418 | 431 | 221,400 | 14 | 103% | 102% | 54% | ▲▲ | 102% | 122% | 119% | 93% | 132% |
20240820 | 436 | 449 | 433 | 443 | 163,300 | 12 | 103% | 102% | 74% | ▲▲▲ | 105% | 117% | 115% | 96% | 135% |
20240821 | 459 | 494 | 456 | 482 | 798,800 | 39 | 109% | 105% | 489% | ▲▲▲▲ | 102% | 115% | 112% | 100% | 147% |
20240822 | 485 | 513 | 478 | 495 | 546,000 | 13 | 103% | 102% | 68% | ▲▲▲▲▲ | 107% | 112% | 109% | 100% | 151% |
20240823 | 496 | 532 | 490 | 530 | 1,134,800 | 35 | 107% | 107% | 208% | ▲▲▲▲▲▲ | 99% | 99% | 102% | 100% | 162% |
20240826 | 530 | 542 | 500 | 524 | 937,500 | -6 | 99% | 99% | 83% | ▼ | 101% | 99% | 102% | 99% | 160% |
20240827 | 530 | 552 | 523 | 536 | 588,700 | 12 | 102% | 101% | 63% | ▲ | 105% | 96% | 102% | 100% | 164% |
20240828 | 532 | 556 | 521 | 556 | 582,300 | 20 | 104% | 105% | 99% | ▲▲ | 93% | 92% | 98% | 100% | 170% |
20240829 | 555 | 558 | 500 | 518 | 842,000 | -38 | 93% | 93% | 145% | ▼ | 100% | 98% | 104% | 93% | 158% |
20240830 | 523 | 527 | 513 | 524 | 239,100 | 6 | 101% | 100% | 28% | ▲ | 96% | 96% | 109% | 94% | 160% |
20240902 | 524 | 524 | 492 | 502 | 251,500 | -22 | 96% | 96% | 105% | ▼ | 88% | 88% | 98% | 90% | 154% |
20240903 | 582 | 602 | 510 | 513 | 6,432,800 | 11 | 102% | 88% | 2558% | ▲ | 101% | 102% | 113% | 92% | 143% |
20240904 | 503 | 538 | 498 | 510 | 1,205,900 | -3 | 99% | 101% | 19% | ▼ | 100% | 102% | 113% | 92% | 130% |
20240905 | 503 | 526 | 499 | 504 | 465,900 | -6 | 99% | 100% | 39% | ▼▼ | 98% | 103% | 112% | 91% | 129% |
20240906 | 508 | 510 | 490 | 497 | 345,500 | -7 | 99% | 98% | 74% | ▼▼▼ | 109% | 110% | 120% | 89% | 127% |
20240909 | 473 | 522 | 471 | 514 | 417,700 | 17 | 103% | 109% | 121% | ▲ | 99% | 100% | 110% | 92% | 130% |
20240910 | 515 | 525 | 510 | 512 | 204,700 | -2 | 100% | 99% | 49% | ▼ | 93% | 103% | 111% | 92% | 128% |
20240911 | 513 | 515 | 475 | 479 | 584,800 | -33 | 94% | 93% | 286% | ▼▼ | 104% | 108% | 114% | 86% | 120% |
20240912 | 500 | 529 | 500 | 521 | 469,200 | 42 | 109% | 104% | 80% | ▲ | 98% | 104% | 109% | 94% | 125% |
20240913 | 523 | 533 | 514 | 514 | 220,600 | -7 | 99% | 98% | 47% | ▼ | 100% | 105% | 106% | 92% | 119% |
20240917 | 511 | 516 | 491 | 512 | 293,100 | -2 | 100% | 100% | 133% | ▼▼ | 101% | 103% | 104% | 92% | 116% |
20240918 | 522 | 552 | 515 | 529 | 578,600 | 17 | 103% | 101% | 197% | ▲ | 101% | 96% | 101% | 95% | 110% |
20240919 | 534 | 550 | 526 | 542 | 352,400 | 13 | 102% | 101% | 61% | ▲▲ | 97% | 98% | 98% | 97% | 113% |
20240920 | 549 | 549 | 531 | 532 | 242,200 | -10 | 98% | 97% | 69% | ▼ | 98% | 98% | 98% | 96% | 111% |
20240924 | 550 | 562 | 534 | 537 | 794,500 | 5 | 101% | 98% | 328% | ▲ | 96% | 107% | 102% | 97% | 112% |
20240925 | 530 | 539 | 509 | 510 | 379,400 | -27 | 95% | 96% | 48% | ▼ | 99% | 111% | 105% | 92% | 106% |
20240926 | 513 | 515 | 502 | 509 | 158,500 | -1 | 100% | 99% | 42% | ▼▼ | 106% | 107% | 107% | 92% | 106% |
20240927 | 506 | 538 | 506 | 538 | 334,600 | 29 | 106% | 106% | 211% | ▲ | 101% | 103% | 102% | 99% | 112% |
20240930 | 528 | 544 | 521 | 534 | 329,100 | -4 | 99% | 101% | 98% | ▼ | 107% | 102% | 102% | 99% | 111% |
20241001 | 531 | 579 | 525 | 569 | 600,800 | 35 | 107% | 107% | 183% | ▲ | 97% | 94% | 96% | 100% | 119% |
20241002 | 561 | 567 | 541 | 543 | 314,700 | -26 | 95% | 97% | 52% | ▼ | 98% | 94% | 93% | 95% | 113% |
20241003 | 553 | 555 | 541 | 542 | 160,900 | -1 | 100% | 98% | 51% | ▼▼ | 101% | 99% | 95% | 95% | 113% |
20241004 | 538 | 552 | 537 | 541 | 168,600 | -1 | 100% | 101% | 105% | ▼▼▼ | 97% | 97% | 91% | 95% | 113% |
20241007 | 545 | 545 | 523 | 527 | 248,200 | -14 | 97% | 97% | 147% | ▼▼▼▼ | 99% | 102% | 0% | 93% | 110% |
20241008 | 521 | 526 | 499 | 514 | 479,100 | -13 | 98% | 99% | 193% | ▼▼▼▼▼ | 101% | 102% | 0% | 90% | 107% |
20241009 | 518 | 526 | 504 | 521 | 213,000 | 7 | 101% | 101% | 44% | ▲ | 101% | 103% | 0% | 92% | 109% |
20241010 | 524 | 532 | 522 | 531 | 97,200 | 10 | 102% | 101% | 46% | ▲▲ | 99% | 101% | 0% | 93% | 111% |
20241011 | 533 | 539 | 528 | 530 | 90,900 | -1 | 100% | 99% | 94% | ▼ | 99% | 96% | 0% | 93% | 104% |
20241015 | 535 | 535 | 517 | 528 | 79,200 | -2 | 100% | 99% | 87% | ▼▼ | 100% | 97% | 0% | 93% | 104% |
20241016 | 525 | 528 | 517 | 524 | 46,800 | -4 | 99% | 100% | 59% | ▼▼▼ | 103% | 94% | 0% | 92% | 103% |
20241017 | 525 | 543 | 516 | 540 | 153,900 | 16 | 103% | 103% | 329% | ▲ | 96% | 0% | 0% | 95% | 106% |
20241018 | 535 | 539 | 512 | 513 | 117,800 | -27 | 95% | 96% | 77% | ▼ | 99% | 0% | 0% | 90% | 101% |
20241021 | 513 | 520 | 501 | 509 | 106,300 | -4 | 99% | 99% | 90% | ▼▼ | 97% | 0% | 0% | 89% | 100% |
20241022 | 511 | 512 | 494 | 495 | 249,100 | -14 | 97% | 97% | 234% | ▼▼▼ | % | % | % | 87% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 2,148,100 | 0 | 1,321,700 | 0 | 826,400 |
2024-10-11 | 0 | 2,123,300 | 0 | 1,309,500 | 0 | 813,800 |
2024-10-04 | 0 | 2,207,500 | 0 | 1,310,900 | 0 | 896,600 |
2024-09-27 | 0 | 2,263,700 | 0 | 1,336,100 | 0 | 927,600 |
2024-09-20 | 0 | 2,237,400 | 0 | 1,312,500 | 0 | 924,900 |
2024-09-13 | 0 | 2,137,900 | 0 | 1,314,300 | 0 | 823,600 |
2024-09-06 | 0 | 2,235,800 | 0 | 1,341,300 | 0 | 894,500 |
2024-08-30 | 0 | 2,025,600 | 0 | 1,293,500 | 0 | 732,100 |
2024-08-23 | 0 | 1,865,500 | 0 | 1,201,700 | 0 | 663,800 |
2024-08-16 | 0 | 1,689,800 | 0 | 982,400 | 0 | 707,400 |
2024-08-09 | 0 | 1,715,700 | 0 | 984,200 | 0 | 731,500 |
2024-08-02 | 0 | 1,936,300 | 0 | 1,021,500 | 0 | 914,800 |
2024-07-26 | 0 | 2,172,900 | 0 | 1,149,200 | 0 | 1,023,700 |
2024-07-19 | 0 | 2,117,100 | 0 | 1,198,800 | 0 | 918,300 |
2024-07-12 | 0 | 2,078,400 | 0 | 1,175,400 | 0 | 903,000 |
2024-07-05 | 300 | 1,833,300 | 300 | 1,112,400 | 0 | 720,900 |
2024-06-28 | 0 | 1,857,400 | 0 | 1,144,100 | 0 | 713,300 |
2024-06-21 | 0 | 1,808,400 | 0 | 1,065,600 | 0 | 742,800 |
2024-06-14 | 0 | 1,705,500 | 0 | 1,059,800 | 0 | 645,700 |
2024-06-07 | 0 | 1,623,600 | 0 | 1,021,300 | 0 | 602,300 |
2024-05-31 | 0 | 1,347,600 | 0 | 884,100 | 0 | 463,500 |
2024-05-24 | 0 | 1,336,300 | 0 | 906,900 | 0 | 429,400 |
2024-05-17 | 0 | 1,293,800 | 0 | 888,900 | 0 | 404,900 |
2024-05-10 | 0 | 1,336,500 | 0 | 907,000 | 0 | 429,500 |
2024-05-02 | 0 | 1,358,700 | 0 | 943,700 | 0 | 415,000 |
2024-04-26 | 0 | 1,356,600 | 0 | 944,000 | 0 | 412,600 |
2024-04-19 | 0 | 1,383,400 | 0 | 954,400 | 0 | 429,000 |
2024-04-12 | 0 | 1,405,400 | 0 | 966,600 | 0 | 438,800 |
2024-04-05 | 0 | 1,410,600 | 0 | 957,700 | 0 | 452,900 |
2024-03-29 | 0 | 1,383,700 | 0 | 945,400 | 0 | 438,300 |
2024-03-22 | 0 | 1,418,400 | 0 | 960,900 | 0 | 457,500 |
2024-03-15 | 0 | 1,441,200 | 0 | 951,900 | 0 | 489,300 |
2024-03-08 | 0 | 1,460,400 | 0 | 973,900 | 0 | 486,500 |
2024-03-01 | 0 | 1,515,300 | 0 | 981,200 | 0 | 534,100 |
2024-02-22 | 0 | 1,557,300 | 0 | 955,100 | 0 | 602,200 |
2024-02-16 | 0 | 1,583,800 | 0 | 981,400 | 0 | 602,400 |
2024-02-09 | 0 | 1,610,000 | 0 | 997,800 | 0 | 612,200 |
2024-02-02 | 0 | 1,646,000 | 0 | 996,800 | 0 | 649,200 |
2024-01-26 | 0 | 1,620,200 | 0 | 1,000,500 | 0 | 619,700 |
2024-01-19 | 0 | 1,617,900 | 0 | 999,600 | 0 | 618,300 |
2024-01-12 | 0 | 1,637,900 | 0 | 1,024,000 | 0 | 613,900 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-15 | Nomura International plc | 280,100 | 0.82% | ▲ | 12,300 | 535 | 535 | 517 | 528 | 79,200 |
2024-10-10 | GOLDMAN SACHS INTERNATIONAL | 168,400 | 0.49% | ▼ | -5,500 | 524 | 532 | 522 | 531 | 97,200 |
2024-10-10 | Nomura International plc | 267,800 | 0.78% | ▼ | -10,100 | 524 | 532 | 522 | 531 | 97,200 |
2024-10-09 | GOLDMAN SACHS INTERNATIONAL | 173,900 | 0.51% | ▲ | 5,200 | 518 | 526 | 504 | 521 | 213,000 |
2024-10-09 | Nomura International plc | 277,900 | 0.81% | ▲ | 18,300 | 518 | 526 | 504 | 521 | 213,000 |
2024-10-09 | UBS AG | 291,700 | 0.85% | ▲ | 27,000 | 518 | 526 | 504 | 521 | 213,000 |
2024-10-08 | GOLDMAN SACHS INTERNATIONAL | 168,700 | 0.49% | ▼ | -10,800 | 521 | 526 | 499 | 514 | 479,100 |
2024-10-08 | Nomura International plc | 259,600 | 0.76% | ▼ | -25,500 | 521 | 526 | 499 | 514 | 479,100 |
2024-10-08 | UBS AG | 264,700 | 0.77% | ▼ | -12,100 | 521 | 526 | 499 | 514 | 479,100 |
2024-10-07 | UBS AG | 276,800 | 0.81% | ▲ | 29,500 | 545 | 545 | 523 | 527 | 248,200 |
2024-10-02 | Nomura International plc | 285,100 | 0.83% | ▲ | 33,700 | 561 | 567 | 541 | 543 | 314,700 |
2024-10-02 | UBS AG | 247,300 | 0.72% | ▲ | 16,200 | 561 | 567 | 541 | 543 | 314,700 |
2024-10-01 | Nomura International plc | 251,400 | 0.73% | ▼ | -36,500 | 531 | 579 | 525 | 569 | 600,800 |
2024-10-01 | UBS AG | 231,100 | 0.67% | ▼ | -82,700 | 531 | 579 | 525 | 569 | 600,800 |
2024-09-27 | Nomura International plc | 287,900 | 0.84% | ▼ | -42,700 | 506 | 538 | 506 | 538 | 334,600 |
2024-09-26 | Nomura International plc | 330,600 | 0.97% | ▼ | -17,500 | 513 | 515 | 502 | 509 | 158,500 |
2024-09-25 | GOLDMAN SACHS INTERNATIONAL | 179,500 | 0.52% | ▲ | 530 | 539 | 509 | 510 | 379,400 | |
2024-09-25 | Nomura International plc | 348,100 | 1.02% | ▲ | 36,100 | 530 | 539 | 509 | 510 | 379,400 |
2024-09-25 | UBS AG | 313,800 | 0.92% | ▲ | 32,200 | 530 | 539 | 509 | 510 | 379,400 |
2024-09-24 | UBS AG | 281,600 | 0.82% | ▲ | 25,000 | 550 | 562 | 534 | 537 | 794,500 |
2024-09-20 | Nomura International plc | 312,000 | 0.91% | ▲ | 20,900 | 549 | 549 | 531 | 532 | 242,200 |
2024-09-17 | Nomura International plc | 291,100 | 0.85% | ▲ | 20,800 | 511 | 516 | 491 | 512 | 293,100 |
2024-09-17 | UBS AG | 256,600 | 0.75% | ▲ | 33,700 | 511 | 516 | 491 | 512 | 293,100 |
2024-09-13 | Nomura International plc | 270,300 | 0.79% | ▲ | 523 | 533 | 514 | 514 | 220,600 | |
2024-09-12 | Barclays Capital Securities Ltd | 147,200 | 0.43% | ▼ | -24,600 | 500 | 529 | 500 | 521 | 469,200 |
2024-09-11 | Barclays Capital Securities Ltd | 171,800 | 0.50% | ▲ | 7,100 | 513 | 515 | 475 | 479 | 584,800 |
2024-09-11 | Nomura International plc | 295,600 | 0.86% | ▼ | -10,900 | 513 | 515 | 475 | 479 | 584,800 |
2024-09-10 | Nomura International plc | 306,500 | 0.90% | ▲ | 2,300 | 515 | 525 | 510 | 512 | 204,700 |
2024-09-09 | Nomura International plc | 304,200 | 0.89% | ▼ | -63,800 | 473 | 522 | 471 | 514 | 417,700 |
2024-09-06 | Barclays Capital Securities Ltd | 164,700 | 0.48% | ▼ | -19,600 | 508 | 510 | 490 | 497 | 345,500 |
2024-09-04 | Barclays Capital Securities Ltd | 184,300 | 0.54% | ▼ | -31,400 | 503 | 538 | 498 | 510 | 1,205,900 |
2024-09-04 | Nomura International plc | 368,000 | 1.08% | ▼ | -23,300 | 503 | 538 | 498 | 510 | 1,205,900 |
2024-09-03 | Barclays Capital Securities Ltd | 215,700 | 0.63% | ▲ | 582 | 602 | 510 | 513 | 6,432,800 | |
2024-09-03 | Nomura International plc | 391,300 | 1.14% | ▲ | 58,900 | 582 | 602 | 510 | 513 | 6,432,800 |
2024-09-03 | UBS AG | 222,900 | 0.65% | ▲ | 582 | 602 | 510 | 513 | 6,432,800 | |
2024-08-29 | Nomura International plc | 332,400 | 0.97% | ▲ | 555 | 558 | 500 | 518 | 842,000 | |
2024-08-23 | series ARROWSTREET EAFE ALPHA EXTENSION TRUST FUND A SUB FUND OF ARROWSTREET INVESTMENT TRUST | 369,700 | 1.08% | ▼ | 496 | 532 | 490 | 530 | 1,134,800 | |
2024-08-22 | Nomura International plc | 196,300 | 0.57% | ▲ | 27,500 | 485 | 513 | 478 | 495 | 546,000 |
2024-08-20 | Nomura International plc | 168,800 | 0.49% | ▼ | -9,000 | 436 | 449 | 433 | 443 | 163,300 |
2024-08-19 | Nomura International plc | 177,800 | 0.52% | ▲ | 423 | 440 | 418 | 431 | 221,400 | |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 155,800 | 0.49% | ▼ | -18,600 | 419 | 426 | 404 | 421 | 512,600 |
2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 174,400 | 0.55% | ▼ | -36,100 | 424 | 436 | 422 | 430 | 288,700 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 210,500 | 0.66% | ▼ | -36,300 | 370 | 412 | 369 | 410 | 836,400 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 210,500 | 0.66% | ▼ | -36,300 | 370 | 412 | 369 | 410 | 836,400 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 246,800 | 0.78% | ▲ | 53,900 | 378 | 379 | 363 | 365 | 297,700 |
2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 192,900 | 0.61% | ▲ | 39,500 | 391 | 400 | 384 | 385 | 447,700 |
2024-06-14 | Arrowstreet EAFE Alpha Extension Trust Fund | 383,600 | 1.19% | ▼ | 0 | 375 | 402 | 372 | 400 | 343,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4888 | 1 | STELLA PHARMA | 2024-10-22 22:26:42 |
4888 | 2 | コーポレート・ガバナンス|IR情報|ステラファーマ株式会社 | 2024-06-18 14:30:09 |
4888 | 2 | 株主総会|IR情報|ステラファーマ株式会社 | 2024-06-18 14:30:08 |
4888 | 2 | IR資料|IR情報|ステラファーマ株式会社 | 2024-06-18 14:30:07 |
4888 | 2 | 有価証券報告書|IR情報|ステラファーマ株式会社 | 2024-06-18 14:30:05 |
4888 | 2 | 決算説明資料|IR情報|ステラファーマ株式会社 | 2024-06-18 14:30:04 |
4888 | 2 | お問い合わせ|ステラファーマ株式会社 | 2024-06-18 07:24:38 |
4888 | 2 | 免責事項|IR情報|ステラファーマ株式会社 | 2024-06-14 23:28:26 |
4888 | 2 | 電子公告|IR情報|ステラファーマ株式会社 | 2024-06-14 23:28:24 |
4888 | 2 | よくあるご質問|IR情報|ステラファーマ株式会社 | 2024-06-14 23:28:23 |