| 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 | 880 | 882 | 872 | 880 | 15,000 | 6 | 101% | 100% | 288% | ▲ | 100% | 102% | 101% | 97% | 103% |
| 20240925 | 876 | 888 | 876 | 877 | 9,900 | -3 | 100% | 100% | 66% | ▼ | 100% | 101% | 100% | 97% | 103% |
| 20240926 | 884 | 888 | 882 | 888 | 9,100 | 11 | 101% | 100% | 92% | ▲ | 100% | 101% | 99% | 98% | 104% |
| 20240927 | 888 | 895 | 888 | 888 | 18,500 | 0 | 100% | 100% | 203% | -- | 100% | 103% | 99% | 98% | 104% |
| 20240930 | 884 | 885 | 871 | 880 | 13,300 | -8 | 99% | 100% | 72% | ▼ | 101% | 104% | 99% | 98% | 103% |
| 20241001 | 880 | 894 | 880 | 892 | 12,500 | 12 | 101% | 101% | 94% | ▲ | 100% | 103% | 98% | 100% | 104% |
| 20241002 | 892 | 894 | 885 | 892 | 15,100 | 0 | 100% | 100% | 121% | -- | 100% | 100% | 98% | 100% | 104% |
| 20241003 | 894 | 905 | 889 | 898 | 25,300 | 6 | 101% | 100% | 168% | ▲ | 101% | 99% | 97% | 100% | 105% |
| 20241004 | 901 | 910 | 899 | 908 | 22,500 | 10 | 101% | 101% | 89% | ▲▲ | 101% | 98% | 96% | 100% | 106% |
| 20241007 | 905 | 915 | 905 | 915 | 14,900 | 7 | 101% | 101% | 66% | ▲▲▲ | 99% | 97% | 96% | 100% | 107% |
| 20241008 | 908 | 915 | 897 | 897 | 22,400 | -18 | 98% | 99% | 150% | ▼ | 98% | 97% | 97% | 98% | 105% |
| 20241009 | 903 | 904 | 887 | 888 | 18,800 | -9 | 99% | 98% | 84% | ▼▼ | 100% | 99% | 100% | 97% | 104% |
| 20241010 | 883 | 884 | 878 | 884 | 20,100 | -4 | 100% | 100% | 107% | ▼▼▼ | 100% | 99% | 100% | 97% | 104% |
| 20241011 | 884 | 885 | 880 | 880 | 10,700 | -4 | 100% | 100% | 53% | ▼▼▼▼ | 99% | 99% | 100% | 96% | 103% |
| 20241015 | 884 | 884 | 875 | 875 | 17,500 | -5 | 99% | 99% | 164% | ▼▼▼▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20241016 | 874 | 879 | 871 | 875 | 15,500 | 0 | 100% | 100% | 89% | -- | 100% | 99% | 101% | 96% | 102% |
| 20241017 | 874 | 878 | 869 | 874 | 20,600 | -1 | 100% | 100% | 133% | ▼ | 100% | 99% | 101% | 96% | 101% |
| 20241018 | 875 | 875 | 867 | 871 | 18,300 | -3 | 100% | 100% | 89% | ▼▼ | 100% | 99% | 101% | 95% | 100% |
| 20241021 | 875 | 875 | 867 | 872 | 13,800 | 1 | 100% | 100% | 75% | ▲ | 99% | 99% | 102% | 95% | 100% |
| 20241022 | 870 | 871 | 860 | 860 | 31,200 | -12 | 99% | 99% | 226% | ▼ | 100% | 101% | 104% | 94% | 100% |
| 20241023 | 858 | 866 | 858 | 862 | 12,100 | 2 | 100% | 100% | 39% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20241024 | 866 | 873 | 864 | 870 | 22,200 | 8 | 101% | 100% | 183% | ▲▲ | 99% | 100% | 103% | 95% | 101% |
| 20241025 | 869 | 869 | 854 | 860 | 39,600 | -10 | 99% | 99% | 178% | ▼ | 101% | 102% | 104% | 94% | 100% |
| 20241028 | 853 | 864 | 853 | 862 | 15,800 | 2 | 100% | 101% | 40% | ▲ | 101% | 101% | 103% | 94% | 100% |
| 20241029 | 862 | 869 | 861 | 869 | 18,600 | 7 | 101% | 101% | 118% | ▲▲ | 100% | 100% | 103% | 95% | 101% |
| 20241030 | 867 | 869 | 863 | 864 | 79,400 | -5 | 99% | 100% | 427% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241031 | 868 | 871 | 863 | 866 | 37,100 | 2 | 100% | 100% | 47% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20241101 | 868 | 874 | 865 | 866 | 23,700 | 0 | 100% | 100% | 64% | -- | 99% | 101% | 102% | 95% | 101% |
| 20241105 | 875 | 875 | 865 | 868 | 17,800 | 2 | 100% | 99% | 75% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20241106 | 863 | 873 | 863 | 867 | 21,600 | -1 | 100% | 100% | 121% | ▼ | 101% | 101% | 102% | 97% | 101% |
| 20241107 | 870 | 880 | 870 | 878 | 35,300 | 11 | 101% | 101% | 163% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241108 | 879 | 881 | 876 | 879 | 25,300 | 1 | 100% | 100% | 72% | ▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20241111 | 879 | 882 | 878 | 881 | 16,800 | 2 | 100% | 100% | 66% | ▲▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20241112 | 883 | 887 | 880 | 880 | 18,400 | -1 | 100% | 100% | 110% | ▼ | 100% | 101% | 102% | 100% | 102% |
| 20241113 | 880 | 886 | 878 | 881 | 13,200 | 1 | 100% | 100% | 72% | ▲ | 100% | 101% | 102% | 100% | 102% |
| 20241114 | 880 | 885 | 878 | 882 | 10,800 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20241115 | 881 | 887 | 881 | 883 | 17,000 | 1 | 100% | 100% | 157% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20241118 | 883 | 886 | 883 | 883 | 7,800 | 0 | 100% | 100% | 46% | -- | 101% | 100% | 101% | 100% | 103% |
| 20241119 | 885 | 891 | 884 | 891 | 21,700 | 8 | 101% | 101% | 278% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241120 | 889 | 894 | 882 | 886 | 11,600 | -5 | 99% | 100% | 53% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241121 | 884 | 886 | 880 | 881 | 10,800 | -5 | 99% | 100% | 93% | ▼▼ | 101% | 100% | 102% | 99% | 102% |
| 20241122 | 883 | 888 | 882 | 888 | 8,200 | 7 | 101% | 101% | 76% | ▲ | 100% | 99% | 101% | 100% | 103% |
| 20241125 | 888 | 888 | 883 | 886 | 17,700 | -2 | 100% | 100% | 216% | ▼ | 101% | 100% | 102% | 99% | 103% |
| 20241126 | 883 | 889 | 882 | 889 | 17,000 | 3 | 100% | 101% | 96% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241127 | 889 | 889 | 881 | 882 | 13,200 | -7 | 99% | 99% | 78% | ▼ | 100% | 101% | 101% | 99% | 102% |
| 20241128 | 882 | 887 | 881 | 881 | 12,500 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241129 | 881 | 887 | 881 | 882 | 9,300 | 1 | 100% | 100% | 74% | ▲ | 99% | 100% | 101% | 99% | 102% |
| 20241202 | 887 | 888 | 882 | 882 | 11,000 | 0 | 100% | 99% | 118% | -- | 100% | 101% | 101% | 99% | 102% |
| 20241203 | 886 | 887 | 881 | 887 | 13,400 | 5 | 101% | 100% | 122% | ▲ | 100% | 101% | 101% | 100% | 102% |
| 20241204 | 885 | 888 | 882 | 885 | 11,500 | -2 | 100% | 100% | 86% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241205 | 883 | 885 | 882 | 885 | 6,700 | 0 | 100% | 100% | 58% | -- | 100% | 101% | 101% | 99% | 101% |
| 20241206 | 885 | 889 | 884 | 889 | 18,500 | 4 | 100% | 100% | 276% | ▲ | 101% | 101% | 0% | 100% | 101% |
| 20241209 | 889 | 895 | 886 | 894 | 25,000 | 5 | 101% | 101% | 135% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 894 | 897 | 893 | 897 | 12,200 | 3 | 100% | 100% | 49% | ▲▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241211 | 898 | 898 | 892 | 892 | 12,700 | -5 | 99% | 99% | 104% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241212 | 896 | 896 | 891 | 894 | 8,500 | 2 | 100% | 100% | 67% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 892 | 894 | 888 | 893 | 17,900 | -1 | 100% | 100% | 211% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 890 | 892 | 888 | 892 | 8,100 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241217 | 892 | 892 | 888 | 888 | 8,500 | -4 | 100% | 100% | 105% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 889 | 891 | 887 | 891 | 12,800 | 3 | 100% | 100% | 151% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 887 | 891 | 887 | 888 | 16,000 | -3 | 100% | 100% | 125% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 888 | 891 | 888 | 891 | 11,400 | 3 | 100% | 100% | 71% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 35,500 | 0 | 15,300 | 0 | 20,200 |
| 2024-12-06 | 0 | 37,900 | 0 | 15,800 | 0 | 22,100 |
| 2024-11-29 | 0 | 43,500 | 0 | 16,100 | 0 | 27,400 |
| 2024-11-22 | 0 | 45,000 | 0 | 14,600 | 0 | 30,400 |
| 2024-11-15 | 0 | 45,700 | 0 | 14,700 | 0 | 31,000 |
| 2024-11-08 | 0 | 46,900 | 0 | 15,000 | 0 | 31,900 |
| 2024-11-01 | 0 | 47,600 | 0 | 15,100 | 0 | 32,500 |
| 2024-10-25 | 0 | 43,400 | 0 | 15,100 | 0 | 28,300 |
| 2024-10-18 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-10-11 | 100 | 46,300 | 100 | 15,200 | 0 | 31,100 |
| 2024-10-04 | 0 | 45,600 | 0 | 15,000 | 0 | 30,600 |
| 2024-09-27 | 0 | 46,100 | 0 | 15,700 | 0 | 30,400 |
| 2024-09-20 | 0 | 50,000 | 0 | 16,200 | 0 | 33,800 |
| 2024-09-13 | 0 | 47,900 | 0 | 15,100 | 0 | 32,800 |
| 2024-09-06 | 0 | 48,100 | 0 | 14,800 | 0 | 33,300 |
| 2024-08-30 | 0 | 39,900 | 0 | 14,100 | 0 | 25,800 |
| 2024-08-23 | 100 | 39,000 | 100 | 14,000 | 0 | 25,000 |
| 2024-08-16 | 100 | 39,500 | 100 | 14,000 | 0 | 25,500 |
| 2024-08-09 | 0 | 33,400 | 0 | 13,700 | 0 | 19,700 |
| 2024-08-02 | 0 | 40,000 | 0 | 20,300 | 0 | 19,700 |
| 2024-07-26 | 0 | 38,200 | 0 | 21,100 | 0 | 17,100 |
| 2024-07-19 | 0 | 39,600 | 0 | 21,300 | 0 | 18,300 |
| 2024-07-12 | 0 | 42,400 | 0 | 21,500 | 0 | 20,900 |
| 2024-07-05 | 0 | 39,700 | 0 | 20,500 | 0 | 19,200 |
| 2024-06-28 | 0 | 37,900 | 0 | 21,400 | 0 | 16,500 |
| 2024-06-21 | 0 | 59,800 | 0 | 20,700 | 0 | 39,100 |
| 2024-06-14 | 0 | 60,900 | 0 | 21,000 | 0 | 39,900 |
| 2024-06-07 | 0 | 64,300 | 0 | 21,200 | 0 | 43,100 |
| 2024-05-31 | 0 | 64,700 | 0 | 21,500 | 0 | 43,200 |
| 2024-05-24 | 0 | 67,800 | 0 | 22,000 | 0 | 45,800 |
| 2024-05-17 | 0 | 65,600 | 0 | 22,500 | 0 | 43,100 |
| 2024-05-10 | 0 | 68,100 | 0 | 22,100 | 0 | 46,000 |
| 2024-05-02 | 0 | 69,500 | 0 | 21,300 | 0 | 48,200 |
| 2024-04-26 | 0 | 69,000 | 0 | 21,300 | 0 | 47,700 |
| 2024-04-19 | 0 | 68,800 | 0 | 20,700 | 0 | 48,100 |
| 2024-04-12 | 0 | 74,700 | 0 | 23,800 | 0 | 50,900 |
| 2024-04-05 | 0 | 64,300 | 0 | 22,500 | 0 | 41,800 |
| 2024-03-29 | 0 | 49,500 | 0 | 22,700 | 0 | 26,800 |
| 2024-03-22 | 0 | 52,600 | 0 | 23,000 | 0 | 29,600 |
| 2024-03-15 | 100 | 48,800 | 100 | 26,500 | 0 | 22,300 |
| 2024-03-08 | 100 | 51,000 | 100 | 27,100 | 0 | 23,900 |
| 2024-03-01 | 400 | 49,400 | 400 | 24,900 | 0 | 24,500 |
| 2024-02-22 | 400 | 48,800 | 400 | 26,300 | 0 | 22,500 |
| 2024-02-16 | 200 | 51,200 | 200 | 26,700 | 0 | 24,500 |
| 2024-02-09 | 0 | 60,500 | 0 | 31,100 | 0 | 29,400 |
| 2024-02-02 | 0 | 48,500 | 0 | 29,700 | 0 | 18,800 |
| 2024-01-26 | 0 | 46,800 | 0 | 27,300 | 0 | 19,500 |
| 2024-01-19 | 0 | 42,100 | 0 | 25,100 | 0 | 17,000 |
| 2024-01-12 | 0 | 43,000 | 0 | 25,100 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 12:00 | ＢＰカストロール | 2024年12月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | ＢＰカストロール | (訂正・数値データ訂正）「2024年12月期 第１四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20240814 | 15:00 | ＢＰカストロール | 2024年12月期第２四半期（中間期）個別業績予想と実績値との差異に関するお知らせ |
| 20240509 | 15:00 | ＢＰカストロール | 2024年12月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240329 | 15:45 | ＢＰカストロール | 支配株主等に関する事項について |