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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 347 | 349 | 342 | 344 | 19,500 | -2 | 99% | 99% | 92% | ▼▼▼ | 101% | 112% | 112% | 90% | 103% |
20240712 | 344 | 350 | 343 | 347 | 22,600 | 3 | 101% | 101% | 116% | ▲ | 102% | 111% | 111% | 91% | 104% |
20240716 | 347 | 354 | 344 | 353 | 24,800 | 6 | 102% | 102% | 110% | ▲▲ | 101% | 101% | 109% | 92% | 106% |
20240717 | 353 | 359 | 350 | 355 | 42,600 | 2 | 101% | 101% | 172% | ▲▲▲ | 100% | 101% | 103% | 93% | 107% |
20240718 | 354 | 368 | 353 | 355 | 60,500 | 0 | 100% | 100% | 142% | -- | 108% | 100% | 98% | 93% | 107% |
20240719 | 358 | 435 | 355 | 386 | 748,300 | 31 | 109% | 108% | 1237% | ▲ | 94% | 94% | 93% | 100% | 116% |
20240722 | 378 | 384 | 351 | 355 | 231,900 | -31 | 92% | 94% | 31% | ▼ | 100% | 100% | 103% | 92% | 107% |
20240723 | 357 | 365 | 356 | 357 | 41,500 | 2 | 101% | 100% | 18% | ▲ | 99% | 103% | 102% | 92% | 107% |
20240724 | 360 | 360 | 356 | 358 | 23,700 | 1 | 100% | 99% | 57% | ▲▲ | 98% | 110% | 105% | 93% | 107% |
20240725 | 351 | 353 | 345 | 345 | 67,300 | -13 | 96% | 98% | 284% | ▼ | 103% | 112% | 107% | 89% | 103% |
20240726 | 345 | 362 | 340 | 356 | 57,400 | 11 | 103% | 103% | 85% | ▲ | 101% | 103% | 104% | 92% | 106% |
20240729 | 355 | 364 | 354 | 358 | 37,200 | 2 | 101% | 101% | 65% | ▲▲ | 103% | 97% | 102% | 93% | 107% |
20240730 | 360 | 373 | 358 | 371 | 42,500 | 13 | 104% | 103% | 114% | ▲▲▲ | 104% | 80% | 100% | 96% | 110% |
20240731 | 369 | 386 | 365 | 385 | 108,100 | 14 | 104% | 104% | 254% | ▲▲▲▲ | 96% | 83% | 97% | 100% | 112% |
20240801 | 381 | 390 | 361 | 364 | 83,500 | -21 | 95% | 96% | 77% | ▼ | 98% | 90% | 103% | 94% | 106% |
20240802 | 357 | 358 | 345 | 350 | 65,100 | -14 | 96% | 98% | 78% | ▼▼ | 85% | 101% | 115% | 91% | 102% |
20240805 | 320 | 330 | 270 | 272 | 239,800 | -78 | 78% | 85% | 368% | ▼▼▼ | 104% | 114% | 143% | 70% | 100% |
20240806 | 285 | 310 | 282 | 297 | 283,800 | 25 | 109% | 104% | 118% | ▲ | 109% | 114% | 141% | 77% | 109% |
20240807 | 290 | 320 | 290 | 315 | 67,600 | 18 | 106% | 109% | 24% | ▲▲ | 103% | 107% | 130% | 82% | 116% |
20240808 | 314 | 325 | 310 | 323 | 38,200 | 8 | 103% | 103% | 57% | ▲▲▲ | 99% | 106% | 127% | 84% | 119% |
20240809 | 321 | 333 | 317 | 319 | 48,800 | -4 | 99% | 99% | 128% | ▼ | 102% | 111% | 128% | 83% | 117% |
20240813 | 318 | 329 | 317 | 325 | 23,100 | 6 | 102% | 102% | 47% | ▲ | 102% | 113% | 126% | 84% | 119% |
20240814 | 325 | 330 | 320 | 330 | 26,000 | 5 | 102% | 102% | 113% | ▲▲ | 102% | 112% | 124% | 85% | 121% |
20240815 | 330 | 337 | 330 | 336 | 13,900 | 6 | 102% | 102% | 53% | ▲▲▲ | 100% | 107% | 120% | 87% | 124% |
20240816 | 339 | 344 | 338 | 339 | 10,700 | 3 | 101% | 100% | 77% | ▲▲▲▲ | 99% | 102% | 115% | 88% | 125% |
20240819 | 355 | 409 | 351 | 353 | 564,500 | 14 | 104% | 99% | 5276% | ▲▲▲▲▲ | 103% | 100% | 115% | 92% | 130% |
20240820 | 356 | 375 | 356 | 368 | 100,000 | 15 | 104% | 103% | 18% | ▲▲▲▲▲▲ | 98% | 97% | 102% | 96% | 135% |
20240821 | 368 | 368 | 360 | 362 | 37,300 | -6 | 98% | 98% | 37% | ▼ | 100% | 98% | 103% | 94% | 133% |
20240822 | 364 | 370 | 363 | 363 | 28,000 | 1 | 100% | 100% | 75% | ▲ | 98% | 97% | 103% | 94% | 133% |
20240823 | 365 | 366 | 352 | 357 | 38,700 | -6 | 98% | 98% | 138% | ▼ | 100% | 101% | 106% | 93% | 131% |
20240826 | 354 | 358 | 342 | 354 | 55,500 | -3 | 99% | 100% | 143% | ▼▼ | 101% | 103% | 106% | 92% | 130% |
20240827 | 354 | 359 | 351 | 356 | 13,900 | 2 | 101% | 101% | 25% | ▲ | 99% | 115% | 103% | 92% | 131% |
20240828 | 356 | 356 | 350 | 353 | 14,600 | -3 | 99% | 99% | 105% | ▼ | 100% | 116% | 105% | 92% | 130% |
20240829 | 351 | 357 | 349 | 350 | 12,600 | -3 | 99% | 100% | 86% | ▼▼ | 100% | 104% | 101% | 95% | 129% |
20240830 | 356 | 358 | 351 | 357 | 22,200 | 7 | 102% | 100% | 176% | ▲ | 101% | 103% | 99% | 97% | 131% |
20240902 | 361 | 366 | 359 | 365 | 46,500 | 8 | 102% | 101% | 209% | ▲▲ | 93% | 84% | 81% | 99% | 134% |
20240903 | 437 | 442 | 391 | 408 | 2,484,600 | 43 | 112% | 93% | 5343% | ▲▲▲ | 97% | 98% | 93% | 100% | 137% |
20240904 | 384 | 395 | 367 | 371 | 422,500 | -37 | 91% | 97% | 17% | ▼ | 99% | 100% | 95% | 91% | 118% |
20240905 | 374 | 386 | 366 | 371 | 137,400 | 0 | 100% | 99% | 33% | -- | 97% | 99% | 95% | 91% | 116% |
20240906 | 370 | 385 | 358 | 359 | 131,700 | -12 | 97% | 97% | 96% | ▼ | 106% | 106% | 101% | 88% | 113% |
20240909 | 345 | 369 | 340 | 365 | 67,500 | 6 | 102% | 106% | 51% | ▲ | 104% | 99% | 97% | 89% | 112% |
20240910 | 362 | 378 | 362 | 375 | 65,400 | 10 | 103% | 104% | 97% | ▲▲ | 97% | 94% | 93% | 92% | 114% |
20240911 | 375 | 377 | 358 | 363 | 93,600 | -12 | 97% | 97% | 143% | ▼ | 101% | 98% | 96% | 89% | 108% |
20240912 | 363 | 370 | 363 | 367 | 43,700 | 4 | 101% | 101% | 47% | ▲ | 98% | 97% | 95% | 90% | 108% |
20240913 | 367 | 370 | 360 | 360 | 53,900 | -7 | 98% | 98% | 123% | ▼ | 98% | 99% | 94% | 88% | 103% |
20240917 | 361 | 364 | 350 | 354 | 27,300 | -6 | 98% | 98% | 51% | ▼▼ | 99% | 99% | 96% | 87% | 101% |
20240918 | 354 | 360 | 346 | 351 | 53,000 | -3 | 99% | 99% | 194% | ▼▼▼ | 101% | 100% | 96% | 86% | 100% |
20240919 | 350 | 356 | 350 | 355 | 24,900 | 4 | 101% | 101% | 47% | ▲ | 100% | 98% | 92% | 87% | 101% |
20240920 | 357 | 360 | 354 | 356 | 20,400 | 1 | 100% | 100% | 82% | ▲▲ | 98% | 97% | 89% | 87% | 102% |
20240924 | 359 | 361 | 352 | 352 | 25,100 | -4 | 99% | 98% | 123% | ▼ | 100% | 100% | 91% | 86% | 101% |
20240925 | 350 | 354 | 347 | 350 | 24,900 | -2 | 99% | 100% | 99% | ▼▼ | 100% | 100% | 0% | 86% | 100% |
20240926 | 349 | 352 | 347 | 348 | 22,800 | -2 | 99% | 100% | 92% | ▼▼▼ | 100% | 98% | 0% | 85% | 100% |
20240927 | 348 | 355 | 345 | 349 | 48,600 | 1 | 100% | 100% | 213% | ▲ | 101% | 101% | 0% | 86% | 100% |
20240930 | 334 | 348 | 334 | 339 | 32,300 | -10 | 97% | 101% | 66% | ▼ | 101% | 98% | 0% | 83% | 100% |
20241001 | 345 | 353 | 344 | 350 | 19,100 | 11 | 103% | 101% | 59% | ▲ | 99% | 96% | 0% | 86% | 103% |
20241002 | 343 | 348 | 336 | 340 | 48,300 | -10 | 97% | 99% | 253% | ▼ | 99% | 94% | 0% | 83% | 100% |
20241003 | 342 | 342 | 338 | 339 | 17,000 | -1 | 100% | 99% | 35% | ▼▼ | 99% | 94% | 0% | 90% | 100% |
20241004 | 339 | 340 | 335 | 337 | 24,300 | -2 | 99% | 99% | 143% | ▼▼▼ | 97% | 0% | 0% | 90% | 100% |
20241007 | 340 | 340 | 327 | 329 | 51,500 | -8 | 98% | 97% | 212% | ▼▼▼▼ | 98% | 0% | 0% | 88% | 100% |
20241008 | 325 | 325 | 315 | 320 | 147,900 | -9 | 97% | 98% | 287% | ▼▼▼▼▼ | 100% | 0% | 0% | 85% | 100% |
20241009 | 321 | 325 | 319 | 320 | 23,900 | 0 | 100% | 100% | 16% | -- | % | % | % | 85% | 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 |
---|---|---|---|---|---|---|
2024-10-04 | 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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-07 | 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- | 2024-10-09 15:27:35 |
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 |