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 | 1,126 | 1,162 | 1,119 | 1,148 | 142,800 | -8 | 99% | 102% | 182% | ▼▼ | 97% | 98% | 112% | 91% | 106% |
20240726 | 1,178 | 1,198 | 1,145 | 1,145 | 116,700 | -3 | 100% | 97% | 82% | ▼▼▼ | 100% | 94% | 123% | 91% | 105% |
20240729 | 1,152 | 1,171 | 1,150 | 1,156 | 72,200 | 11 | 101% | 100% | 62% | ▲ | 100% | 88% | 124% | 92% | 106% |
20240730 | 1,149 | 1,162 | 1,123 | 1,150 | 92,900 | -6 | 99% | 100% | 129% | ▼ | 100% | 83% | 123% | 91% | 105% |
20240731 | 1,150 | 1,154 | 1,116 | 1,154 | 115,800 | 4 | 100% | 100% | 125% | ▲ | 94% | 84% | 124% | 91% | 103% |
20240801 | 1,144 | 1,157 | 1,071 | 1,078 | 306,800 | -76 | 93% | 94% | 265% | ▼ | 99% | 96% | 139% | 85% | 100% |
20240802 | 1,019 | 1,045 | 981 | 1,012 | 414,300 | -66 | 94% | 99% | 135% | ▼▼ | 97% | 109% | 152% | 80% | 100% |
20240805 | 937 | 959 | 850 | 910 | 283,700 | -102 | 90% | 97% | 68% | ▼▼▼ | 100% | 115% | 149% | 72% | 100% |
20240806 | 952 | 1,050 | 936 | 953 | 221,300 | 43 | 105% | 100% | 78% | ▲ | 102% | 121% | 151% | 75% | 105% |
20240807 | 938 | 1,008 | 916 | 956 | 184,000 | 3 | 100% | 102% | 83% | ▲▲ | 104% | 132% | 151% | 76% | 105% |
20240808 | 941 | 1,003 | 927 | 978 | 168,100 | 22 | 102% | 104% | 91% | ▲▲▲ | 103% | 131% | 143% | 77% | 107% |
20240809 | 993 | 1,062 | 993 | 1,022 | 241,100 | 44 | 104% | 103% | 143% | ▲▲▲▲ | 106% | 126% | 128% | 81% | 112% |
20240813 | 1,036 | 1,101 | 1,036 | 1,098 | 287,000 | 76 | 107% | 106% | 119% | ▲▲▲▲▲ | 100% | 115% | 117% | 87% | 121% |
20240814 | 1,135 | 1,146 | 1,098 | 1,131 | 424,400 | 33 | 103% | 100% | 148% | ▲▲▲▲▲▲ | 91% | 96% | 98% | 90% | 124% |
20240815 | 1,358 | 1,359 | 1,190 | 1,240 | 1,620,000 | 109 | 110% | 91% | 382% | ▲▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 136% |
20240816 | 1,290 | 1,308 | 1,266 | 1,301 | 762,200 | 61 | 105% | 101% | 47% | ▲▲▲▲▲▲▲▲ | 98% | 102% | 103% | 100% | 143% |
20240819 | 1,288 | 1,308 | 1,261 | 1,261 | 440,000 | -40 | 97% | 98% | 58% | ▼ | 102% | 111% | 103% | 97% | 139% |
20240820 | 1,277 | 1,322 | 1,275 | 1,305 | 520,100 | 44 | 103% | 102% | 118% | ▲ | 101% | 110% | 102% | 100% | 143% |
20240821 | 1,287 | 1,328 | 1,287 | 1,304 | 340,100 | -1 | 100% | 101% | 65% | ▼ | 101% | 103% | 102% | 100% | 143% |
20240822 | 1,286 | 1,316 | 1,273 | 1,297 | 322,500 | -7 | 99% | 101% | 95% | ▼▼ | 101% | 101% | 102% | 99% | 143% |
20240823 | 1,298 | 1,339 | 1,297 | 1,315 | 421,700 | 18 | 101% | 101% | 131% | ▲ | 106% | 99% | 98% | 100% | 145% |
20240826 | 1,345 | 1,440 | 1,332 | 1,420 | 786,000 | 105 | 108% | 106% | 186% | ▲▲ | 99% | 99% | 98% | 100% | 156% |
20240827 | 1,345 | 1,376 | 1,309 | 1,325 | 818,000 | -95 | 93% | 99% | 104% | ▼ | 99% | 101% | 100% | 93% | 146% |
20240828 | 1,315 | 1,318 | 1,263 | 1,297 | 392,000 | -28 | 98% | 99% | 48% | ▼▼ | 100% | 100% | 101% | 91% | 143% |
20240829 | 1,310 | 1,342 | 1,290 | 1,311 | 268,800 | 14 | 101% | 100% | 69% | ▲ | 101% | 99% | 99% | 92% | 144% |
20240830 | 1,313 | 1,331 | 1,300 | 1,331 | 223,600 | 20 | 102% | 101% | 83% | ▲▲ | 99% | 97% | 97% | 94% | 146% |
20240902 | 1,340 | 1,356 | 1,315 | 1,327 | 335,300 | -4 | 100% | 99% | 150% | ▼ | 101% | 98% | 100% | 93% | 146% |
20240903 | 1,297 | 1,311 | 1,280 | 1,305 | 311,200 | -22 | 98% | 101% | 93% | ▼▼ | 100% | 104% | 104% | 92% | 137% |
20240904 | 1,245 | 1,300 | 1,221 | 1,245 | 504,600 | -60 | 95% | 100% | 162% | ▼▼▼ | 107% | 107% | 107% | 88% | 130% |
20240905 | 1,215 | 1,304 | 1,204 | 1,303 | 299,200 | 58 | 105% | 107% | 59% | ▲ | 99% | 102% | 101% | 92% | 133% |
20240906 | 1,291 | 1,311 | 1,244 | 1,274 | 236,700 | -29 | 98% | 99% | 79% | ▼ | 102% | 107% | 106% | 90% | 125% |
20240909 | 1,230 | 1,276 | 1,208 | 1,260 | 314,200 | -14 | 99% | 102% | 133% | ▼▼ | 103% | 101% | 103% | 89% | 115% |
20240910 | 1,266 | 1,305 | 1,256 | 1,300 | 180,900 | 40 | 103% | 103% | 58% | ▲ | 96% | 97% | 99% | 92% | 115% |
20240911 | 1,314 | 1,314 | 1,242 | 1,257 | 252,200 | -43 | 97% | 96% | 139% | ▼ | 101% | 100% | 96% | 89% | 101% |
20240912 | 1,300 | 1,321 | 1,285 | 1,318 | 263,200 | 61 | 105% | 101% | 104% | ▲ | 97% | 98% | 94% | 93% | 106% |
20240913 | 1,320 | 1,326 | 1,279 | 1,283 | 182,900 | -35 | 97% | 97% | 69% | ▼ | 100% | 101% | 92% | 90% | 103% |
20240917 | 1,272 | 1,285 | 1,232 | 1,278 | 196,600 | -5 | 100% | 100% | 107% | ▼▼ | 97% | 99% | 90% | 90% | 103% |
20240918 | 1,295 | 1,295 | 1,239 | 1,250 | 165,200 | -28 | 98% | 97% | 84% | ▼▼▼ | 102% | 101% | 89% | 88% | 100% |
20240919 | 1,280 | 1,310 | 1,272 | 1,300 | 160,000 | 50 | 104% | 102% | 97% | ▲ | 97% | 98% | 84% | 92% | 104% |
20240920 | 1,320 | 1,326 | 1,274 | 1,281 | 154,700 | -19 | 99% | 97% | 97% | ▼ | 98% | 100% | 85% | 90% | 103% |
20240924 | 1,301 | 1,314 | 1,276 | 1,276 | 192,000 | -5 | 100% | 98% | 124% | ▼▼ | 98% | 96% | 85% | 90% | 102% |
20240925 | 1,306 | 1,323 | 1,280 | 1,280 | 149,100 | 4 | 100% | 98% | 78% | ▲ | 99% | 95% | 82% | 96% | 103% |
20240926 | 1,298 | 1,312 | 1,275 | 1,290 | 184,100 | 10 | 101% | 99% | 123% | ▲▲ | 100% | 91% | 83% | 97% | 104% |
20240927 | 1,292 | 1,306 | 1,278 | 1,298 | 140,800 | 8 | 101% | 100% | 76% | ▲▲▲ | 99% | 92% | 82% | 98% | 104% |
20240930 | 1,264 | 1,278 | 1,232 | 1,251 | 247,600 | -47 | 96% | 99% | 176% | ▼ | 99% | 90% | 83% | 94% | 100% |
20241001 | 1,255 | 1,268 | 1,239 | 1,239 | 111,000 | -12 | 99% | 99% | 45% | ▼▼ | 97% | 93% | 86% | 93% | 100% |
20241002 | 1,203 | 1,217 | 1,164 | 1,170 | 297,000 | -69 | 94% | 97% | 268% | ▼▼▼ | 97% | 93% | 87% | 89% | 100% |
20241003 | 1,200 | 1,200 | 1,148 | 1,164 | 287,900 | -6 | 99% | 97% | 97% | ▼▼▼▼ | 98% | 96% | 90% | 88% | 100% |
20241004 | 1,157 | 1,174 | 1,127 | 1,134 | 180,400 | -30 | 97% | 98% | 63% | ▼▼▼▼▼ | 97% | 93% | 88% | 86% | 100% |
20241007 | 1,151 | 1,151 | 1,115 | 1,115 | 244,100 | -19 | 98% | 97% | 135% | ▼▼▼▼▼▼ | 101% | 96% | 0% | 85% | 100% |
20241008 | 1,105 | 1,114 | 1,079 | 1,111 | 243,600 | -4 | 100% | 101% | 100% | ▼▼▼▼▼▼▼ | 100% | 94% | 0% | 84% | 100% |
20241009 | 1,111 | 1,142 | 1,099 | 1,110 | 201,600 | -1 | 100% | 100% | 83% | ▼▼▼▼▼▼▼▼ | 96% | 94% | 0% | 84% | 100% |
20241010 | 1,110 | 1,110 | 1,060 | 1,070 | 293,000 | -40 | 96% | 96% | 145% | ▼▼▼▼▼▼▼▼▼ | 97% | 94% | 0% | 81% | 100% |
20241011 | 1,100 | 1,100 | 1,065 | 1,066 | 183,300 | -4 | 100% | 97% | 63% | ▼▼▼▼▼▼▼▼▼▼ | 95% | 95% | 0% | 81% | 100% |
20241015 | 1,091 | 1,113 | 1,036 | 1,040 | 256,500 | -26 | 98% | 95% | 140% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 0% | 80% | 100% |
20241016 | 1,035 | 1,064 | 1,032 | 1,034 | 270,500 | -6 | 99% | 100% | 105% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 101% | 98% | 0% | 80% | 100% |
20241017 | 1,025 | 1,046 | 1,011 | 1,039 | 218,400 | 5 | 100% | 101% | 81% | ▲ | 101% | 0% | 0% | 80% | 100% |
20241018 | 1,025 | 1,045 | 1,020 | 1,034 | 173,700 | -5 | 100% | 101% | 80% | ▼ | 100% | 0% | 0% | 80% | 100% |
20241021 | 1,034 | 1,051 | 1,018 | 1,039 | 206,600 | 5 | 100% | 100% | 119% | ▲ | 97% | 0% | 0% | 80% | 100% |
20241022 | 1,039 | 1,039 | 998 | 1,008 | 244,300 | -31 | 97% | 97% | 118% | ▼ | % | % | % | 78% | 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 | 10,900 | 2,566,000 | 10,900 | 2,127,300 | 0 | 438,700 |
2024-10-11 | 10,900 | 2,551,900 | 10,900 | 2,135,400 | 0 | 416,500 |
2024-10-04 | 10,900 | 2,516,200 | 10,900 | 2,096,800 | 0 | 419,400 |
2024-09-27 | 6,600 | 2,477,200 | 6,600 | 2,037,800 | 0 | 439,400 |
2024-09-20 | 6,600 | 2,442,500 | 6,600 | 2,020,500 | 0 | 422,000 |
2024-09-13 | 6,600 | 2,496,200 | 6,600 | 2,062,700 | 0 | 433,500 |
2024-09-06 | 6,600 | 2,473,900 | 6,600 | 2,041,900 | 0 | 432,000 |
2024-08-30 | 6,600 | 2,611,700 | 6,600 | 2,009,300 | 0 | 602,400 |
2024-08-23 | 6,600 | 2,486,100 | 6,600 | 1,949,100 | 0 | 537,000 |
2024-08-16 | 6,600 | 2,536,800 | 6,600 | 1,960,700 | 0 | 576,100 |
2024-08-09 | 6,600 | 2,188,800 | 6,600 | 1,831,100 | 0 | 357,700 |
2024-08-02 | 6,600 | 2,113,400 | 6,600 | 1,842,300 | 0 | 271,100 |
2024-07-26 | 6,600 | 2,299,800 | 6,600 | 1,984,700 | 0 | 315,100 |
2024-07-19 | 6,600 | 2,286,500 | 6,600 | 1,998,500 | 0 | 288,000 |
2024-07-12 | 14,900 | 2,159,300 | 14,900 | 1,920,700 | 0 | 238,600 |
2024-07-05 | 16,600 | 2,017,800 | 16,600 | 1,782,700 | 0 | 235,100 |
2024-06-28 | 16,600 | 2,020,500 | 16,600 | 1,774,400 | 0 | 246,100 |
2024-06-21 | 16,600 | 1,850,700 | 16,600 | 1,560,900 | 0 | 289,800 |
2024-06-14 | 16,600 | 1,859,300 | 16,600 | 1,550,800 | 0 | 308,500 |
2024-06-07 | 16,600 | 1,827,900 | 16,600 | 1,513,500 | 0 | 314,400 |
2024-05-31 | 16,600 | 1,943,000 | 16,600 | 1,385,000 | 0 | 558,000 |
2024-05-24 | 16,600 | 1,828,300 | 16,600 | 1,387,300 | 0 | 441,000 |
2024-05-17 | 16,600 | 1,614,800 | 16,600 | 1,180,600 | 0 | 434,200 |
2024-05-10 | 15,600 | 1,350,800 | 15,600 | 1,086,200 | 0 | 264,600 |
2024-05-02 | 15,600 | 1,299,300 | 15,600 | 1,070,600 | 0 | 228,700 |
2024-04-26 | 15,600 | 1,279,900 | 15,600 | 1,009,100 | 0 | 270,800 |
2024-04-19 | 15,600 | 1,175,400 | 15,600 | 917,900 | 0 | 257,500 |
2024-04-12 | 15,600 | 1,139,800 | 15,600 | 912,500 | 0 | 227,300 |
2024-04-05 | 15,600 | 1,126,600 | 15,600 | 884,900 | 0 | 241,700 |
2024-03-29 | 16,100 | 1,064,400 | 16,100 | 797,200 | 0 | 267,200 |
2024-03-22 | 15,600 | 1,095,100 | 15,600 | 811,800 | 0 | 283,300 |
2024-03-15 | 15,600 | 1,062,900 | 15,600 | 822,600 | 0 | 240,300 |
2024-03-08 | 5,000 | 1,096,300 | 5,000 | 851,300 | 0 | 245,000 |
2024-03-01 | 0 | 1,335,200 | 0 | 1,088,000 | 0 | 247,200 |
2024-02-22 | 0 | 1,281,000 | 0 | 1,051,100 | 0 | 229,900 |
2024-02-16 | 100 | 1,431,200 | 100 | 1,163,200 | 0 | 268,000 |
2024-02-09 | 0 | 1,554,400 | 0 | 1,215,300 | 0 | 339,100 |
2024-02-02 | 0 | 1,534,700 | 0 | 1,185,100 | 0 | 349,600 |
2024-01-26 | 0 | 1,474,300 | 0 | 1,156,300 | 0 | 318,000 |
2024-01-19 | 0 | 1,466,700 | 0 | 1,141,600 | 0 | 325,100 |
2024-01-12 | 0 | 1,400,000 | 0 | 1,077,300 | 0 | 322,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UGJW | 360 | 2024-10-01 16:55 | AnyMind Group株式会社 | 小堤 音彦 | 訂正報告書(大量保有報告書・変更報告書) |
S100UEZY | 350 | 2024-09-25 16:30 | AnyMind Group株式会社 | 小堤 音彦 | 変更報告書 |
S100UCTH | 350 | 2024-09-11 17:00 | AnyMind Group株式会社 | 十河 宏輔 | 変更報告書 |
S100U9AS | 350 | 2024-08-26 16:00 | AnyMind Group株式会社 | JAFCO Investment (Asia Pacific) Ltd | 変更報告書 |
S100U5X8 | 350 | 2024-08-07 10:30 | AnyMind Group(株) | アセットマネジメントOne株式会社 | 大量保有報告書(特例対象株券等) |
S100U2D1 | 350 | 2024-07-17 16:51 | AnyMind Group株式会社 | スパークス・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100TKYU | 350 | 2024-06-12 16:00 | AnyMind Group株式会社 | JAFCO Investment (Asia Pacific) Ltd | 変更報告書 |
S100TJSP | 350 | 2024-06-04 15:07 | AnyMind Group株式会社 | スパークス・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100TBO2 | 350 | 2024-05-02 16:00 | AnyMind Group株式会社 | JAFCO Investment (Asia Pacific) Ltd | 変更報告書 |
S100T7PB | 350 | 2024-04-03 16:11 | AnyMind Group株式会社 | 十河 宏輔 | 変更報告書 |
S100SY5N | 350 | 2024-02-27 16:14 | AnyMind Group株式会社 | JAFCO Investment (Asia Pacific) Ltd | 変更報告書 |