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 | 475 | 519 | 473 | 494 | 438,600 | 12 | 102% | 104% | 372% | ▲ | 103% | 112% | 92% | 99% | 138% |
20240726 | 494 | 543 | 490 | 507 | 591,000 | 13 | 103% | 103% | 135% | ▲ | 105% | 101% | 92% | 100% | 139% |
20240729 | 498 | 533 | 495 | 525 | 184,300 | 18 | 104% | 105% | 31% | ▲ | 118% | 86% | 91% | 100% | 143% |
20240730 | 530 | 625 | 525 | 625 | 2,334,300 | 100 | 119% | 118% | 1267% | ▲ | 91% | 70% | 80% | 100% | 163% |
20240731 | 605 | 607 | 533 | 553 | 1,786,900 | -72 | 88% | 91% | 77% | ▼ | 91% | 77% | 88% | 88% | 144% |
20240801 | 550 | 550 | 498 | 501 | 472,300 | -52 | 91% | 91% | 26% | ▼ | 96% | 89% | 102% | 80% | 127% |
20240802 | 475 | 494 | 455 | 456 | 428,000 | -45 | 91% | 96% | 91% | ▼ | 89% | 99% | 114% | 73% | 116% |
20240805 | 424 | 430 | 376 | 376 | 317,600 | -80 | 82% | 89% | 74% | ▼ | 107% | 116% | 123% | 60% | 100% |
20240806 | 392 | 439 | 392 | 421 | 333,200 | 45 | 112% | 107% | 105% | ▲ | 104% | 113% | 120% | 67% | 112% |
20240807 | 405 | 447 | 405 | 423 | 173,500 | 2 | 100% | 104% | 52% | ▲ | 98% | 105% | 114% | 68% | 113% |
20240808 | 423 | 434 | 404 | 415 | 89,100 | -8 | 98% | 98% | 51% | ▼ | 100% | 104% | 119% | 66% | 110% |
20240809 | 421 | 448 | 411 | 421 | 100,500 | 6 | 101% | 100% | 113% | ▲ | 107% | 103% | 130% | 67% | 112% |
20240813 | 427 | 457 | 427 | 456 | 144,000 | 35 | 108% | 107% | 143% | ▲▲ | 98% | 97% | 123% | 73% | 121% |
20240814 | 451 | 457 | 433 | 443 | 159,100 | -13 | 97% | 98% | 110% | ▼ | 97% | 100% | 126% | 71% | 118% |
20240815 | 439 | 445 | 427 | 427 | 112,600 | -16 | 96% | 97% | 71% | ▼▼ | 101% | 100% | 127% | 68% | 114% |
20240816 | 434 | 469 | 434 | 439 | 152,600 | 12 | 103% | 101% | 136% | ▲ | 98% | 100% | 127% | 70% | 117% |
20240819 | 435 | 447 | 425 | 428 | 84,700 | -11 | 97% | 98% | 56% | ▼ | 102% | 106% | 128% | 68% | 114% |
20240820 | 431 | 443 | 431 | 438 | 43,500 | 10 | 102% | 102% | 51% | ▲ | 100% | 112% | 128% | 70% | 116% |
20240821 | 433 | 438 | 432 | 435 | 24,300 | -3 | 99% | 100% | 56% | ▼ | 100% | 112% | 128% | 70% | 116% |
20240822 | 433 | 437 | 426 | 433 | 51,800 | -2 | 100% | 100% | 213% | ▼▼ | 100% | 106% | 128% | 69% | 115% |
20240823 | 432 | 436 | 426 | 434 | 29,100 | 1 | 100% | 100% | 56% | ▲ | 105% | 103% | 127% | 69% | 115% |
20240826 | 436 | 459 | 436 | 458 | 94,200 | 24 | 106% | 105% | 324% | ▲▲ | 105% | 96% | 110% | 73% | 122% |
20240827 | 459 | 508 | 458 | 484 | 378,300 | 26 | 106% | 105% | 402% | ▲▲▲ | 93% | 91% | 97% | 77% | 129% |
20240828 | 492 | 492 | 455 | 458 | 171,800 | -26 | 95% | 93% | 45% | ▼ | 98% | 98% | 104% | 83% | 122% |
20240829 | 455 | 470 | 443 | 447 | 125,000 | -11 | 98% | 98% | 73% | ▼▼ | 99% | 95% | 107% | 89% | 119% |
20240830 | 444 | 447 | 439 | 441 | 47,700 | -6 | 99% | 99% | 38% | ▼▼▼ | 99% | 114% | 108% | 91% | 117% |
20240902 | 441 | 445 | 433 | 435 | 36,000 | -6 | 99% | 99% | 75% | ▼▼▼▼ | 102% | 127% | 109% | 90% | 116% |
20240903 | 437 | 446 | 437 | 446 | 40,800 | 11 | 103% | 102% | 113% | ▲ | 97% | 128% | 110% | 92% | 107% |
20240904 | 432 | 439 | 416 | 418 | 82,700 | -28 | 94% | 97% | 203% | ▼ | 101% | 121% | 114% | 86% | 101% |
20240905 | 418 | 427 | 417 | 422 | 27,300 | 4 | 101% | 101% | 33% | ▲ | 100% | 95% | 94% | 87% | 102% |
20240906 | 502 | 502 | 502 | 502 | 72,100 | 80 | 119% | 100% | 264% | ▲▲ | 101% | 87% | 86% | 100% | 120% |
20240909 | 545 | 590 | 542 | 553 | 2,514,500 | 51 | 110% | 101% | 3488% | ▲▲▲ | 96% | 87% | 89% | 100% | 132% |
20240910 | 530 | 530 | 490 | 507 | 1,245,000 | -46 | 92% | 96% | 50% | ▼ | 92% | 86% | 91% | 92% | 121% |
20240911 | 517 | 529 | 466 | 477 | 728,000 | -30 | 94% | 92% | 58% | ▼▼ | 98% | 94% | 97% | 86% | 114% |
20240912 | 485 | 496 | 463 | 475 | 294,000 | -2 | 100% | 98% | 40% | ▼▼▼ | 98% | 101% | 100% | 86% | 114% |
20240913 | 472 | 480 | 458 | 461 | 218,100 | -14 | 97% | 98% | 74% | ▼▼▼▼ | 97% | 104% | 103% | 83% | 110% |
20240917 | 458 | 460 | 437 | 444 | 104,000 | -17 | 96% | 97% | 48% | ▼▼▼▼▼ | 98% | 102% | 105% | 80% | 106% |
20240918 | 449 | 460 | 439 | 442 | 74,800 | -2 | 100% | 98% | 72% | ▼▼▼▼▼▼ | 102% | 103% | 105% | 80% | 106% |
20240919 | 446 | 457 | 446 | 457 | 61,500 | 15 | 103% | 102% | 82% | ▲ | 103% | 97% | 102% | 83% | 109% |
20240920 | 461 | 477 | 460 | 475 | 85,900 | 18 | 104% | 103% | 140% | ▲▲ | 95% | 94% | 94% | 86% | 114% |
20240924 | 477 | 477 | 446 | 454 | 128,700 | -21 | 96% | 95% | 150% | ▼ | 101% | 99% | 99% | 82% | 109% |
20240925 | 454 | 461 | 452 | 458 | 30,800 | 4 | 101% | 101% | 24% | ▲ | 98% | 98% | 95% | 83% | 110% |
20240926 | 458 | 458 | 443 | 447 | 76,000 | -11 | 98% | 98% | 247% | ▼ | 98% | 99% | 96% | 81% | 107% |
20240927 | 455 | 455 | 443 | 448 | 62,400 | 1 | 100% | 98% | 82% | ▲ | 100% | 106% | 100% | 81% | 107% |
20240930 | 434 | 446 | 430 | 435 | 51,400 | -13 | 97% | 100% | 82% | ▼ | 101% | 106% | 98% | 79% | 104% |
20241001 | 445 | 459 | 443 | 450 | 42,900 | 15 | 103% | 101% | 83% | ▲ | 92% | 96% | 89% | 81% | 108% |
20241002 | 490 | 497 | 446 | 450 | 1,260,900 | 0 | 100% | 92% | 2939% | -- | 98% | 99% | 96% | 81% | 108% |
20241003 | 452 | 457 | 435 | 445 | 281,800 | -5 | 99% | 98% | 22% | ▼ | 103% | 101% | 98% | 80% | 106% |
20241004 | 445 | 463 | 440 | 458 | 198,100 | 13 | 103% | 103% | 70% | ▲ | 101% | 92% | 92% | 83% | 109% |
20241007 | 466 | 472 | 453 | 470 | 225,700 | 12 | 103% | 101% | 114% | ▲▲ | 97% | 94% | 0% | 85% | 108% |
20241008 | 464 | 464 | 447 | 448 | 120,300 | -22 | 95% | 97% | 53% | ▼ | 100% | 97% | 0% | 81% | 103% |
20241009 | 448 | 454 | 447 | 449 | 62,500 | 1 | 100% | 100% | 52% | ▲ | 95% | 96% | 0% | 89% | 103% |
20241010 | 450 | 451 | 427 | 428 | 126,000 | -21 | 95% | 95% | 202% | ▼ | 99% | 100% | 0% | 90% | 100% |
20241011 | 430 | 430 | 421 | 425 | 46,400 | -3 | 99% | 99% | 37% | ▼▼ | 102% | 102% | 0% | 89% | 100% |
20241015 | 425 | 439 | 424 | 435 | 58,100 | 10 | 102% | 102% | 125% | ▲ | 100% | 101% | 0% | 92% | 102% |
20241016 | 430 | 437 | 425 | 431 | 38,000 | -4 | 99% | 100% | 65% | ▼ | 100% | 100% | 0% | 91% | 101% |
20241017 | 429 | 433 | 424 | 431 | 26,800 | 0 | 100% | 100% | 71% | -- | 98% | 0% | 0% | 91% | 101% |
20241018 | 437 | 437 | 427 | 429 | 17,000 | -2 | 100% | 98% | 63% | ▼ | 102% | 0% | 0% | 90% | 101% |
20241021 | 427 | 441 | 427 | 434 | 43,900 | 5 | 101% | 102% | 258% | ▲ | 98% | 0% | 0% | 91% | 102% |
20241022 | 435 | 437 | 426 | 428 | 26,100 | -6 | 99% | 98% | 59% | ▼ | % | % | % | 91% | 101% |
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 | 956,300 | 0 | 510,500 | 0 | 445,800 |
2024-10-11 | 0 | 968,700 | 0 | 512,600 | 0 | 456,100 |
2024-10-04 | 0 | 978,500 | 0 | 521,500 | 0 | 457,000 |
2024-09-27 | 0 | 846,800 | 0 | 497,100 | 0 | 349,700 |
2024-09-20 | 0 | 835,900 | 0 | 478,800 | 0 | 357,100 |
2024-09-13 | 500 | 863,400 | 500 | 483,600 | 0 | 379,800 |
2024-09-06 | 15,300 | 711,700 | 15,300 | 483,900 | 0 | 227,800 |
2024-08-30 | 0 | 749,400 | 0 | 491,700 | 0 | 257,700 |
2024-08-23 | 0 | 699,300 | 0 | 480,500 | 0 | 218,800 |
2024-08-16 | 0 | 714,500 | 0 | 471,700 | 0 | 242,800 |
2024-08-09 | 0 | 674,600 | 0 | 480,900 | 0 | 193,700 |
2024-08-02 | 100 | 800,000 | 100 | 499,400 | 0 | 300,600 |
2024-07-26 | 0 | 733,200 | 0 | 487,000 | 0 | 246,200 |
2024-07-19 | 0 | 781,200 | 0 | 498,400 | 0 | 282,800 |
2024-07-12 | 0 | 847,300 | 0 | 509,700 | 0 | 337,600 |
2024-07-05 | 0 | 695,200 | 0 | 519,000 | 0 | 176,200 |
2024-06-28 | 0 | 715,600 | 0 | 524,100 | 0 | 191,500 |
2024-06-21 | 0 | 716,100 | 0 | 524,700 | 0 | 191,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 98,900 | 0.38% | ▼ | -33,700 | 445 | 463 | 440 | 458 | 198,100 |
2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 132,600 | 0.51% | ▲ | 490 | 497 | 446 | 450 | 1,260,900 | |
2024-07-30 | モルガン・スタンレーMUFG証券株式会社 | 111,300 | 0.43% | ▼ | -39,600 | 530 | 625 | 525 | 625 | 2,334,300 |
2024-07-25 | モルガン・スタンレーMUFG証券株式会社 | 150,900 | 0.58% | ▼ | -27,000 | 475 | 519 | 473 | 494 | 438,600 |
2024-07-22 | Barclays Capital Securities Ltd | 116,500 | 0.45% | ▼ | -17,500 | 480 | 480 | 451 | 461 | 138,600 |
2024-07-19 | Barclays Capital Securities Ltd | 134,000 | 0.52% | ▲ | 19,000 | 460 | 488 | 457 | 480 | 193,700 |
2024-07-18 | Barclays Capital Securities Ltd | 115,000 | 0.44% | ▼ | -36,300 | 455 | 480 | 451 | 465 | 202,800 |
2024-07-18 | Barclays Capital Securities Ltd | 115,000 | 0.44% | ▼ | -36,300 | 455 | 480 | 451 | 465 | 202,800 |
2024-07-16 | Barclays Capital Securities Ltd | 151,300 | 0.59% | ▼ | -7,000 | 448 | 450 | 435 | 450 | 204,300 |
2024-07-16 | モルガン・スタンレーMUFG証券株式会社 | 177,900 | 0.69% | ▼ | -1,500 | 448 | 450 | 435 | 450 | 204,300 |
2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 179,400 | 0.70% | ▲ | 466 | 481 | 444 | 448 | 768,100 | |
2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 171,800 | 0.67% | ▲ | 20,300 | 506 | 554 | 490 | 498 | 4,246,200 |
2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 151,500 | 0.59% | ▼ | -27,400 | 411 | 411 | 373 | 394 | 136,300 |
2024-06-18 | モルガン・スタンレーMUFG証券株式会社 | 178,900 | 0.69% | ▼ | -25,600 | 354 | 359 | 351 | 354 | 15,500 |
2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 204,500 | 0.79% | ▼ | -900 | 343 | 350 | 342 | 345 | 32,000 |
2024-05-29 | Barclays Capital Securities Ltd | 158,300 | 0.61% | ▲ | 361 | 361 | 352 | 352 | 20,800 | |
2024-04-10 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 121,200 | 0.47% | ▼ | -10,200 | 343 | 360 | 342 | 360 | 97,100 |
2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 205,400 | 0.80% | ▲ | 5,200 | 343 | 360 | 342 | 360 | 97,100 |
2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 200,200 | 0.78% | ▼ | -4,700 | 373 | 377 | 356 | 363 | 245,200 |
2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 204,900 | 0.80% | ▲ | 7,100 | 368 | 378 | 361 | 373 | 237,800 |
2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 197,800 | 0.77% | ▲ | 30,400 | 397 | 398 | 365 | 369 | 356,900 |
2024-03-14 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 131,400 | 0.51% | ▲ | 430 | 431 | 381 | 396 | 901,300 | |
2024-03-13 | モルガン・スタンレーMUFG証券株式会社 | 167,400 | 0.65% | ▼ | -13,700 | 407 | 475 | 398 | 424 | 3,442,700 |
2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 181,100 | 0.70% | ▲ | 499 | 511 | 390 | 395 | 2,554,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4890 | 1 | tsubota-lab | 2024-10-23 05:20:07 |
4890 | 2 | Annual Report 2023, Vo.5 | 2024-09-26 13:31:48 |
4890 | 2 | ir/disclaimer – tsubota-lab | 2024-06-26 22:36:33 |
4890 | 2 | ir/policy – tsubota-lab | 2024-06-26 22:36:30 |
4890 | 2 | ir/others – tsubota-lab | 2024-06-26 22:36:27 |
4890 | 2 | ir/disclosure – tsubota-lab | 2024-06-26 22:36:25 |
4890 | 2 | ir/meeting – tsubota-lab | 2024-06-26 22:36:22 |
4890 | 2 | ir/securities – tsubota-lab | 2024-06-26 22:36:19 |
4890 | 2 | ir/presentations – tsubota-lab | 2024-06-26 22:36:17 |
4890 | 2 | ir/results – tsubota-lab | 2024-06-26 22:36:14 |