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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 359 | 361 | 352 | 352 | 25,100 | -4 | 99% | 98% | 123% | ▼ | 100% | 100% | 93% | 86% | 101% |
20240925 | 350 | 354 | 347 | 350 | 24,900 | -2 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 94% | 86% | 100% |
20240926 | 349 | 352 | 347 | 348 | 22,800 | -2 | 99% | 100% | 92% | ▼▼▼ | 100% | 98% | 94% | 85% | 100% |
20240927 | 348 | 355 | 345 | 349 | 48,600 | 1 | 100% | 100% | 213% | ▲ | 101% | 101% | 98% | 86% | 100% |
20240930 | 334 | 348 | 334 | 339 | 32,300 | -10 | 97% | 101% | 66% | ▼ | 101% | 98% | 94% | 83% | 100% |
20241001 | 345 | 353 | 344 | 350 | 19,100 | 11 | 103% | 101% | 59% | ▲ | 99% | 96% | 94% | 86% | 103% |
20241002 | 343 | 348 | 336 | 340 | 48,300 | -10 | 97% | 99% | 253% | ▼ | 99% | 94% | 94% | 83% | 100% |
20241003 | 342 | 342 | 338 | 339 | 17,000 | -1 | 100% | 99% | 35% | ▼▼ | 99% | 94% | 95% | 90% | 100% |
20241004 | 339 | 340 | 335 | 337 | 24,300 | -2 | 99% | 99% | 143% | ▼▼▼ | 97% | 93% | 94% | 90% | 100% |
20241007 | 340 | 340 | 327 | 329 | 51,500 | -8 | 98% | 97% | 212% | ▼▼▼▼ | 98% | 101% | 95% | 88% | 100% |
20241008 | 325 | 325 | 315 | 320 | 147,900 | -9 | 97% | 98% | 287% | ▼▼▼▼▼ | 100% | 102% | 93% | 85% | 100% |
20241009 | 321 | 325 | 319 | 320 | 23,900 | 0 | 100% | 100% | 16% | -- | 100% | 102% | 93% | 85% | 100% |
20241010 | 318 | 322 | 316 | 317 | 36,900 | -3 | 99% | 100% | 154% | ▼ | 99% | 101% | 93% | 86% | 100% |
20241011 | 320 | 321 | 316 | 316 | 16,800 | -1 | 100% | 99% | 46% | ▼▼ | 103% | 101% | 93% | 86% | 100% |
20241015 | 319 | 328 | 319 | 327 | 37,800 | 11 | 103% | 103% | 225% | ▲ | 99% | 99% | 91% | 91% | 103% |
20241016 | 326 | 328 | 321 | 323 | 17,900 | -4 | 99% | 99% | 47% | ▼ | 99% | 98% | 91% | 91% | 102% |
20241017 | 325 | 325 | 320 | 323 | 9,800 | 0 | 100% | 99% | 55% | -- | 100% | 96% | 92% | 91% | 102% |
20241018 | 322 | 325 | 321 | 321 | 8,800 | -2 | 99% | 100% | 90% | ▼ | 100% | 93% | 92% | 90% | 102% |
20241021 | 323 | 324 | 320 | 323 | 5,900 | 2 | 101% | 100% | 67% | ▲ | 96% | 89% | 90% | 91% | 102% |
20241022 | 330 | 330 | 310 | 318 | 240,500 | -5 | 98% | 96% | 4076% | ▼ | 97% | 92% | 93% | 90% | 101% |
20241023 | 320 | 320 | 300 | 309 | 88,400 | -9 | 97% | 97% | 37% | ▼▼ | 99% | 97% | 98% | 88% | 100% |
20241024 | 303 | 304 | 296 | 300 | 46,900 | -9 | 97% | 99% | 53% | ▼▼▼ | 97% | 98% | 99% | 86% | 100% |
20241025 | 302 | 303 | 293 | 294 | 30,100 | -6 | 98% | 97% | 64% | ▼▼▼▼ | 100% | 100% | 103% | 84% | 100% |
20241028 | 293 | 300 | 291 | 294 | 110,800 | 0 | 100% | 100% | 368% | -- | 99% | 100% | 103% | 84% | 100% |
20241029 | 293 | 296 | 285 | 291 | 158,500 | -3 | 99% | 99% | 143% | ▼ | 99% | 99% | 101% | 83% | 100% |
20241030 | 298 | 300 | 294 | 295 | 23,200 | 4 | 101% | 99% | 15% | ▲ | 99% | 100% | 102% | 87% | 101% |
20241031 | 295 | 297 | 288 | 293 | 39,200 | -2 | 99% | 99% | 169% | ▼ | 99% | 101% | 103% | 86% | 101% |
20241101 | 292 | 306 | 289 | 290 | 52,100 | -3 | 99% | 99% | 133% | ▼▼ | 101% | 102% | 105% | 86% | 100% |
20241105 | 291 | 295 | 286 | 294 | 115,200 | 4 | 101% | 101% | 221% | ▲ | 99% | 100% | 104% | 89% | 101% |
20241106 | 295 | 302 | 292 | 292 | 37,400 | -2 | 99% | 99% | 32% | ▼ | 101% | 100% | 105% | 89% | 101% |
20241107 | 292 | 295 | 291 | 294 | 21,200 | 2 | 101% | 101% | 57% | ▲ | 100% | 97% | 104% | 90% | 101% |
20241108 | 295 | 298 | 292 | 296 | 14,700 | 2 | 101% | 100% | 69% | ▲▲ | 99% | 96% | 103% | 91% | 102% |
20241111 | 298 | 299 | 290 | 294 | 17,800 | -2 | 99% | 99% | 121% | ▼ | 99% | 96% | 104% | 90% | 101% |
20241112 | 295 | 306 | 291 | 293 | 16,200 | -1 | 100% | 99% | 91% | ▼▼ | 95% | 95% | 104% | 90% | 101% |
20241113 | 295 | 295 | 280 | 281 | 61,500 | -12 | 96% | 95% | 380% | ▼▼▼ | 104% | 104% | 112% | 87% | 100% |
20241114 | 274 | 289 | 274 | 286 | 139,800 | 5 | 102% | 104% | 227% | ▲ | 99% | 99% | 107% | 89% | 102% |
20241115 | 286 | 286 | 275 | 282 | 51,600 | -4 | 99% | 99% | 37% | ▼ | 101% | 108% | 111% | 87% | 100% |
20241118 | 276 | 282 | 275 | 279 | 10,000 | -3 | 99% | 101% | 19% | ▼▼ | 100% | 108% | 110% | 86% | 100% |
20241119 | 280 | 282 | 278 | 281 | 6,000 | 2 | 101% | 100% | 60% | ▲ | 101% | 107% | 109% | 88% | 101% |
20241120 | 282 | 287 | 281 | 284 | 19,300 | 3 | 101% | 101% | 322% | ▲▲ | 100% | 104% | 108% | 92% | 102% |
20241121 | 284 | 286 | 277 | 284 | 19,000 | 0 | 100% | 100% | 98% | -- | 105% | 104% | 108% | 95% | 102% |
20241122 | 284 | 298 | 281 | 298 | 44,600 | 14 | 105% | 105% | 235% | ▲ | 102% | 101% | 103% | 100% | 107% |
20241125 | 297 | 307 | 291 | 302 | 68,200 | 4 | 101% | 102% | 153% | ▲▲ | 98% | 102% | 100% | 100% | 108% |
20241126 | 300 | 300 | 293 | 295 | 28,900 | -7 | 98% | 98% | 42% | ▼ | 98% | 104% | 101% | 98% | 106% |
20241127 | 296 | 296 | 290 | 290 | 21,800 | -5 | 98% | 98% | 75% | ▼▼ | 102% | 106% | 102% | 96% | 104% |
20241128 | 289 | 298 | 288 | 295 | 11,500 | 5 | 102% | 102% | 53% | ▲ | 103% | 105% | 100% | 98% | 106% |
20241129 | 290 | 300 | 290 | 299 | 13,300 | 4 | 101% | 103% | 116% | ▲▲ | 102% | 98% | 94% | 99% | 107% |
20241202 | 302 | 312 | 301 | 307 | 57,500 | 8 | 103% | 102% | 432% | ▲▲▲ | 98% | 97% | 90% | 100% | 110% |
20241203 | 314 | 314 | 301 | 307 | 49,200 | 0 | 100% | 98% | 86% | -- | 94% | 95% | 87% | 100% | 110% |
20241204 | 323 | 329 | 300 | 305 | 601,200 | -2 | 99% | 94% | 1222% | ▼ | 97% | 98% | 91% | 99% | 109% |
20241205 | 305 | 305 | 294 | 296 | 83,200 | -9 | 97% | 97% | 14% | ▼▼ | 99% | 102% | 94% | 96% | 106% |
20241206 | 294 | 297 | 291 | 291 | 48,300 | -5 | 98% | 99% | 58% | ▼▼▼ | 103% | 99% | 0% | 95% | 104% |
20241209 | 298 | 306 | 295 | 306 | 143,300 | 15 | 105% | 103% | 297% | ▲ | 98% | 95% | 0% | 100% | 110% |
20241210 | 304 | 304 | 295 | 298 | 66,600 | -8 | 97% | 98% | 46% | ▼ | 101% | 95% | 0% | 97% | 107% |
20241211 | 298 | 300 | 295 | 300 | 25,300 | 2 | 101% | 101% | 38% | ▲ | 97% | 93% | 0% | 98% | 108% |
20241212 | 305 | 305 | 296 | 296 | 37,300 | -4 | 99% | 97% | 147% | ▼ | 97% | 94% | 0% | 96% | 106% |
20241213 | 299 | 299 | 290 | 290 | 32,600 | -6 | 98% | 97% | 87% | ▼▼ | 99% | 97% | 0% | 94% | 104% |
20241216 | 288 | 290 | 282 | 284 | 55,400 | -6 | 98% | 99% | 170% | ▼▼▼ | 100% | 97% | 0% | 93% | 101% |
20241217 | 284 | 286 | 281 | 283 | 34,100 | -1 | 100% | 100% | 62% | ▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
20241218 | 283 | 284 | 280 | 280 | 24,200 | -3 | 99% | 99% | 71% | ▼▼▼▼▼ | 102% | 0% | 0% | 91% | 100% |
20241219 | 274 | 279 | 263 | 279 | 61,200 | -1 | 100% | 102% | 253% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 91% | 100% |
20241220 | 276 | 279 | 275 | 276 | 37,200 | -3 | 99% | 100% | 61% | ▼▼▼▼▼▼▼ | % | % | % | 90% | 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 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 502,400 | 0 | 255,700 | 0 | 246,700 |
2024-12-06 | 0 | 482,200 | 0 | 226,400 | 0 | 255,800 |
2024-11-29 | 0 | 488,200 | 0 | 269,100 | 0 | 219,100 |
2024-11-22 | 0 | 479,600 | 0 | 264,800 | 0 | 214,800 |
2024-11-15 | 0 | 478,200 | 0 | 266,600 | 0 | 211,600 |
2024-11-08 | 0 | 521,200 | 0 | 317,200 | 0 | 204,000 |
2024-11-01 | 0 | 529,200 | 0 | 315,900 | 0 | 213,300 |
2024-10-25 | 0 | 457,500 | 0 | 249,700 | 0 | 207,800 |
2024-10-18 | 0 | 458,900 | 0 | 257,800 | 0 | 201,100 |
2024-10-11 | 100 | 451,700 | 100 | 248,100 | 0 | 203,600 |
2024-10-04 | 0 | 428,700 | 0 | 227,800 | 0 | 200,900 |
2024-09-27 | 0 | 460,200 | 0 | 233,400 | 0 | 226,800 |
2024-09-20 | 0 | 456,500 | 0 | 237,100 | 0 | 219,400 |
2024-09-13 | 0 | 442,600 | 0 | 239,800 | 0 | 202,800 |
2024-09-06 | 0 | 422,100 | 0 | 210,200 | 0 | 211,900 |
2024-08-30 | 0 | 358,900 | 0 | 212,200 | 0 | 146,700 |
2024-08-23 | 0 | 353,200 | 0 | 201,800 | 0 | 151,400 |
2024-08-16 | 0 | 313,800 | 0 | 193,900 | 0 | 119,900 |
2024-08-09 | 0 | 309,700 | 0 | 190,800 | 0 | 118,900 |
2024-08-02 | 0 | 434,100 | 0 | 288,000 | 0 | 146,100 |
2024-07-26 | 0 | 449,900 | 0 | 289,300 | 0 | 160,600 |
2024-07-19 | 1,900 | 536,000 | 1,900 | 312,300 | 0 | 223,700 |
2024-07-12 | 0 | 445,800 | 0 | 282,500 | 0 | 163,300 |
2024-07-05 | 0 | 447,500 | 0 | 273,500 | 0 | 174,000 |
2024-06-28 | 0 | 395,300 | 0 | 252,800 | 0 | 142,500 |
2024-06-21 | 0 | 407,300 | 0 | 285,100 | 0 | 122,200 |
2024-06-14 | 0 | 416,000 | 0 | 284,400 | 0 | 131,600 |
2024-06-07 | 0 | 407,200 | 0 | 264,800 | 0 | 142,400 |
2024-05-31 | 0 | 422,600 | 0 | 254,000 | 0 | 168,600 |
2024-05-24 | 0 | 417,000 | 0 | 246,000 | 0 | 171,000 |
2024-05-17 | 0 | 418,400 | 0 | 238,600 | 0 | 179,800 |
2024-05-10 | 0 | 407,600 | 0 | 230,100 | 0 | 177,500 |
2024-05-02 | 0 | 393,700 | 0 | 220,200 | 0 | 173,500 |
2024-04-26 | 0 | 394,400 | 0 | 221,600 | 0 | 172,800 |
2024-04-19 | 0 | 398,600 | 0 | 222,300 | 0 | 176,300 |
2024-04-12 | 0 | 452,300 | 0 | 250,800 | 0 | 201,500 |
2024-04-05 | 0 | 463,400 | 0 | 254,200 | 0 | 209,200 |
2024-03-29 | 0 | 495,300 | 0 | 262,800 | 0 | 232,500 |
2024-03-22 | 0 | 505,300 | 0 | 261,900 | 0 | 243,400 |
2024-03-15 | 0 | 509,900 | 0 | 255,800 | 0 | 254,100 |
2024-03-08 | 0 | 497,800 | 0 | 237,600 | 0 | 260,200 |
2024-03-01 | 100 | 524,200 | 100 | 235,200 | 0 | 289,000 |
2024-02-22 | 100 | 524,100 | 100 | 209,500 | 0 | 314,600 |
2024-02-16 | 0 | 508,100 | 0 | 208,600 | 0 | 299,500 |
2024-02-09 | 0 | 500,700 | 0 | 239,100 | 0 | 261,600 |
2024-02-02 | 0 | 531,600 | 0 | 235,900 | 0 | 295,700 |
2024-01-26 | 0 | 512,400 | 0 | 231,100 | 0 | 281,300 |
2024-01-19 | 0 | 513,700 | 0 | 227,300 | 0 | 286,400 |
2024-01-12 | 0 | 527,900 | 0 | 237,900 | 0 | 290,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-11 | SMBC日興証券株式会社 | 65,100 | 0.51% | ▲ | 1,700 | 298 | 300 | 295 | 300 | 25,300 |
2024-12-10 | SMBC日興証券株式会社 | 63,400 | 0.49% | ▼ | -179,300 | 304 | 304 | 295 | 298 | 66,600 |
2024-12-09 | SMBC日興証券株式会社 | 242,700 | 1.90% | ▲ | 10,800 | 298 | 306 | 295 | 306 | 143,300 |
2024-12-03 | SMBC日興証券株式会社 | 231,900 | 1.82% | ▲ | 7,100 | 314 | 314 | 301 | 307 | 49,200 |
2024-12-02 | SMBC日興証券株式会社 | 224,800 | 1.76% | ▲ | 16,200 | 302 | 312 | 301 | 307 | 57,500 |
2024-11-25 | SMBC日興証券株式会社 | 208,600 | 1.64% | ▲ | 11,000 | 297 | 307 | 291 | 302 | 68,200 |
2024-11-13 | SMBC日興証券株式会社 | 197,600 | 1.55% | ▲ | 17,800 | 295 | 295 | 280 | 281 | 61,500 |
2024-11-06 | SMBC日興証券株式会社 | 179,800 | 1.41% | ▲ | 13,200 | 295 | 302 | 292 | 292 | 37,400 |
2024-10-30 | SMBC日興証券株式会社 | 166,600 | 1.31% | ▲ | 10,700 | 298 | 300 | 294 | 295 | 23,200 |
2024-10-25 | SMBC日興証券株式会社 | 155,900 | 1.22% | ▲ | 15,200 | 302 | 303 | 293 | 294 | 30,100 |
2024-10-22 | SMBC日興証券株式会社 | 140,700 | 1.10% | ▲ | 25,600 | 330 | 330 | 310 | 318 | 240,500 |
2024-10-15 | SMBC日興証券株式会社 | 115,100 | 0.90% | ▲ | 10,500 | 319 | 328 | 319 | 327 | 37,800 |
2024-10-10 | SMBC日興証券株式会社 | 104,600 | 0.82% | ▲ | 14,900 | 318 | 322 | 316 | 317 | 36,900 |
2024-10-07 | SMBC日興証券株式会社 | 89,700 | 0.70% | ▲ | 10,400 | 340 | 340 | 327 | 329 | 51,500 |
2024-10-03 | SMBC日興証券株式会社 | 79,300 | 0.62% | ▲ | 12,100 | 342 | 342 | 338 | 339 | 17,000 |
2024-10-01 | SMBC日興証券株式会社 | 67,200 | 0.52% | ▲ | 345 | 353 | 344 | 350 | 19,100 | |
2024-09-12 | UBS AG | 59,900 | 0.47% | ▼ | -11,700 | 363 | 370 | 363 | 367 | 43,700 |
2024-09-05 | UBS AG | 71,600 | 0.56% | ▼ | -8,800 | 374 | 386 | 366 | 371 | 137,400 |
2024-09-04 | UBS AG | 80,400 | 0.63% | ▼ | -19,100 | 384 | 395 | 367 | 371 | 422,500 |
2024-09-03 | UBS AG | 99,500 | 0.78% | ▲ | 437 | 442 | 391 | 408 | 2,484,600 | |
2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 62,700 | 0.49% | ▼ | -10,000 | 346 | 346 | 338 | 341 | 47,800 |
2024-04-12 | モルガン・スタンレーMUFG証券株式会社 | 72,700 | 0.57% | ▼ | -12,100 | 341 | 349 | 337 | 344 | 26,500 |
2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 84,800 | 0.66% | ▼ | -12,300 | 346 | 354 | 345 | 345 | 27,200 |
2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 97,100 | 0.76% | ▼ | -5,400 | 336 | 343 | 328 | 340 | 96,400 |
2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 102,500 | 0.80% | ▲ | 3,300 | 377 | 380 | 373 | 373 | 24,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4889 | 1 | Renascience-レナサイエンス- | 2024-12-21 20:24:55 |
4889 | 2 | IRお問い合わせ | Renascience-レナサイエンス- | 2024-06-18 14:30:28 |
4889 | 2 | 免責事項 | Renascience-レナサイエンス- | 2024-06-18 14:30:26 |
4889 | 2 | IRカレンダー | Renascience-レナサイエンス- | 2024-06-18 14:30:25 |
4889 | 2 | 株式情報 | Renascience-レナサイエンス- | 2024-06-18 14:30:24 |
4889 | 2 | 適時開示情報 | Renascience-レナサイエンス- | 2024-06-18 14:30:22 |
4889 | 2 | その他IR資料 | Renascience-レナサイエンス- | 2024-06-18 14:30:21 |
4889 | 2 | 株主総会関連資料 | Renascience-レナサイエンス- | 2024-06-18 14:30:19 |
4889 | 2 | 有価証券報告書等法定開示資料 | Renascience-レナサイエンス- | 2024-06-18 14:30:18 |
4889 | 2 | 決算説明資料 | Renascience-レナサイエンス- | 2024-06-18 14:30:16 |