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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 43 | 43 | 42 | 42 | 9,200 | -1 | 98% | 98% | 34% | ▼ | 100% | 105% | 107% | 98% | 102% |
20250311 | 42 | 43 | 42 | 42 | 11,900 | 0 | 100% | 100% | 129% | -- | 102% | 105% | 107% | 98% | 102% |
20250312 | 42 | 43 | 42 | 43 | 18,400 | 1 | 102% | 102% | 155% | ▲ | 100% | 102% | 105% | 100% | 105% |
20250313 | 43 | 43 | 42 | 43 | 37,200 | 0 | 100% | 100% | 202% | -- | 100% | 105% | 102% | 100% | 105% |
20250314 | 43 | 43 | 42 | 43 | 16,600 | 0 | 100% | 100% | 45% | -- | 102% | 107% | 102% | 100% | 105% |
20250317 | 43 | 44 | 43 | 44 | 20,200 | 1 | 102% | 102% | 122% | ▲ | 100% | 105% | 107% | 100% | 107% |
20250318 | 44 | 44 | 43 | 44 | 23,300 | 0 | 100% | 100% | 115% | -- | 100% | 105% | 116% | 100% | 107% |
20250319 | 44 | 45 | 44 | 44 | 52,700 | 0 | 100% | 100% | 226% | -- | 100% | 100% | 113% | 100% | 107% |
20250321 | 45 | 46 | 44 | 45 | 143,100 | 1 | 102% | 100% | 272% | ▲ | 102% | 100% | 113% | 100% | 110% |
20250324 | 45 | 46 | 45 | 46 | 68,000 | 1 | 102% | 102% | 48% | ▲▲ | 100% | 98% | 111% | 100% | 112% |
20250325 | 46 | 46 | 45 | 46 | 25,700 | 0 | 100% | 100% | 38% | -- | 98% | 96% | 111% | 100% | 112% |
20250326 | 46 | 46 | 45 | 45 | 10,900 | -1 | 98% | 98% | 42% | ▼ | 100% | 98% | 113% | 98% | 110% |
20250327 | 45 | 46 | 45 | 45 | 24,500 | 0 | 100% | 100% | 225% | -- | 100% | 96% | 113% | 98% | 110% |
20250328 | 45 | 45 | 44 | 45 | 59,600 | 0 | 100% | 100% | 243% | -- | 100% | 93% | 116% | 98% | 110% |
20250331 | 44 | 45 | 44 | 44 | 20,300 | -1 | 98% | 100% | 34% | ▼ | 100% | 89% | 116% | 96% | 107% |
20250401 | 44 | 45 | 44 | 44 | 9,800 | 0 | 100% | 100% | 48% | -- | 100% | 91% | 119% | 96% | 105% |
20250402 | 43 | 44 | 43 | 43 | 22,200 | -1 | 98% | 100% | 227% | ▼ | 95% | 91% | 107% | 93% | 102% |
20250403 | 43 | 48 | 41 | 41 | 569,200 | -2 | 95% | 95% | 2564% | ▼▼ | 93% | 95% | 110% | 89% | 100% |
20250404 | 42 | 42 | 39 | 39 | 111,700 | -2 | 95% | 93% | 20% | ▼▼▼ | 103% | 105% | 121% | 85% | 100% |
20250408 | 38 | 40 | 36 | 39 | 173,300 | 0 | 100% | 103% | 155% | -- | 97% | 103% | 118% | 85% | 100% |
20250409 | 39 | 39 | 38 | 38 | 30,300 | -1 | 97% | 97% | 17% | ▼ | 100% | 121% | 118% | 83% | 100% |
20250410 | 39 | 40 | 39 | 39 | 54,700 | 1 | 103% | 100% | 181% | ▲ | 103% | 131% | 118% | 85% | 103% |
20250411 | 39 | 40 | 39 | 40 | 16,300 | 1 | 103% | 103% | 30% | ▲▲ | 100% | 128% | 115% | 87% | 105% |
20250414 | 40 | 41 | 39 | 40 | 53,600 | 0 | 100% | 100% | 329% | -- | 98% | 112% | 112% | 87% | 105% |
20250415 | 41 | 41 | 39 | 40 | 60,200 | 0 | 100% | 98% | 112% | -- | 118% | 113% | 115% | 87% | 105% |
20250416 | 40 | 57 | 40 | 47 | 8,036,500 | 7 | 118% | 118% | 13350% | ▲ | 106% | 96% | 96% | 100% | 124% |
20250417 | 48 | 51 | 43 | 51 | 1,673,900 | 4 | 109% | 106% | 21% | ▲▲ | 96% | 96% | 96% | 100% | 134% |
20250418 | 48 | 59 | 44 | 46 | 4,609,000 | -5 | 90% | 96% | 275% | ▼ | 96% | 96% | 98% | 90% | 121% |
20250421 | 47 | 47 | 43 | 45 | 812,700 | -1 | 98% | 96% | 18% | ▼▼ | 100% | 100% | 102% | 88% | 118% |
20250422 | 45 | 52 | 42 | 45 | 8,818,600 | 0 | 100% | 100% | 1085% | -- | 102% | 100% | 100% | 88% | 118% |
20250423 | 45 | 46 | 44 | 46 | 437,200 | 1 | 102% | 102% | 5% | ▲ | 98% | 98% | 98% | 90% | 121% |
20250424 | 46 | 47 | 45 | 45 | 227,200 | -1 | 98% | 98% | 52% | ▼ | 98% | 98% | 98% | 88% | 118% |
20250425 | 46 | 46 | 44 | 45 | 286,800 | 0 | 100% | 98% | 126% | -- | 96% | 100% | 100% | 88% | 118% |
20250428 | 45 | 52 | 42 | 43 | 4,566,600 | -2 | 96% | 96% | 1592% | ▼ | 102% | 102% | 102% | 84% | 113% |
20250430 | 44 | 45 | 44 | 45 | 444,300 | 2 | 105% | 102% | 10% | ▲ | 98% | 102% | 100% | 88% | 118% |
20250501 | 45 | 46 | 44 | 44 | 143,900 | -1 | 98% | 98% | 32% | ▼ | 100% | 102% | 100% | 86% | 116% |
20250502 | 45 | 46 | 44 | 45 | 104,300 | 1 | 102% | 100% | 72% | ▲ | 98% | 100% | 100% | 88% | 118% |
20250507 | 45 | 46 | 44 | 44 | 362,200 | -1 | 98% | 98% | 347% | ▼ | 100% | 100% | 102% | 86% | 116% |
20250508 | 45 | 46 | 44 | 45 | 137,200 | 1 | 102% | 100% | 38% | ▲ | 105% | 102% | 105% | 88% | 118% |
20250509 | 44 | 46 | 44 | 46 | 126,900 | 1 | 102% | 105% | 92% | ▲▲ | 100% | 100% | 102% | 90% | 121% |
20250512 | 45 | 46 | 45 | 45 | 44,600 | -1 | 98% | 100% | 35% | ▼ | 98% | 98% | 100% | 88% | 115% |
20250513 | 46 | 46 | 45 | 45 | 59,500 | 0 | 100% | 98% | 133% | -- | 100% | 100% | 102% | 88% | 113% |
20250514 | 45 | 45 | 44 | 45 | 68,400 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 102% | 88% | 113% |
20250515 | 45 | 45 | 44 | 45 | 114,900 | 0 | 100% | 100% | 168% | -- | 100% | 98% | 102% | 88% | 113% |
20250516 | 45 | 45 | 44 | 45 | 146,600 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 105% | 88% | 105% |
20250519 | 44 | 44 | 43 | 44 | 40,100 | -1 | 98% | 100% | 27% | ▼ | 102% | 100% | 105% | 86% | 102% |
20250520 | 44 | 46 | 44 | 45 | 184,900 | 1 | 102% | 102% | 461% | ▲ | 98% | 100% | 102% | 98% | 105% |
20250521 | 45 | 46 | 44 | 44 | 102,200 | -1 | 98% | 98% | 55% | ▼ | 100% | 102% | 102% | 96% | 102% |
20250522 | 44 | 45 | 44 | 44 | 22,400 | 0 | 100% | 100% | 22% | -- | 98% | 100% | 100% | 96% | 102% |
20250523 | 45 | 45 | 43 | 44 | 93,900 | 0 | 100% | 98% | 419% | -- | 100% | 105% | 0% | 96% | 102% |
20250526 | 43 | 44 | 43 | 43 | 49,800 | -1 | 98% | 100% | 53% | ▼ | 105% | 105% | 0% | 93% | 100% |
20250527 | 43 | 45 | 43 | 45 | 113,300 | 2 | 105% | 105% | 228% | ▲ | 100% | 100% | 0% | 98% | 105% |
20250528 | 45 | 45 | 44 | 45 | 103,500 | 0 | 100% | 100% | 91% | -- | 100% | 102% | 0% | 98% | 105% |
20250529 | 45 | 46 | 44 | 45 | 136,000 | 0 | 100% | 100% | 131% | -- | 100% | 102% | 0% | 98% | 105% |
20250530 | 45 | 46 | 45 | 45 | 40,700 | 0 | 100% | 100% | 30% | -- | 100% | 100% | 0% | 98% | 105% |
20250602 | 45 | 45 | 45 | 45 | 13,000 | 0 | 100% | 100% | 32% | -- | 98% | 100% | 0% | 98% | 105% |
20250603 | 45 | 45 | 44 | 44 | 49,000 | -1 | 98% | 98% | 377% | ▼ | 105% | 0% | 0% | 96% | 102% |
20250604 | 44 | 46 | 44 | 46 | 213,400 | 2 | 105% | 105% | 436% | ▲ | 100% | 0% | 0% | 100% | 107% |
20250605 | 45 | 46 | 45 | 45 | 70,900 | -1 | 98% | 100% | 33% | ▼ | 98% | 0% | 0% | 98% | 105% |
20250606 | 46 | 46 | 45 | 45 | 13,400 | 0 | 100% | 98% | 19% | -- | % | % | % | 98% | 105% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 259,500 | 0 | 83,900 | 0 | 175,600 |
2025-05-23 | 0 | 277,400 | 0 | 93,900 | 0 | 183,500 |
2025-05-16 | 0 | 282,400 | 0 | 94,000 | 0 | 188,400 |
2025-05-09 | 0 | 284,900 | 0 | 93,700 | 0 | 191,200 |
2025-05-02 | 0 | 291,100 | 0 | 100,200 | 0 | 190,900 |
2025-04-25 | 0 | 435,800 | 0 | 102,700 | 0 | 333,100 |
2025-04-18 | 0 | 273,400 | 0 | 82,400 | 0 | 191,000 |
2025-04-11 | 0 | 219,000 | 0 | 80,500 | 0 | 138,500 |
2025-04-04 | 0 | 220,900 | 0 | 81,500 | 0 | 139,400 |
2025-03-28 | 0 | 217,000 | 0 | 79,300 | 0 | 137,700 |
2025-03-21 | 0 | 216,900 | 0 | 78,900 | 0 | 138,000 |
2025-03-14 | 0 | 216,200 | 0 | 78,200 | 0 | 138,000 |
2025-03-07 | 0 | 217,700 | 0 | 78,300 | 0 | 139,400 |
2025-02-28 | 0 | 219,400 | 0 | 78,300 | 0 | 141,100 |
2025-02-21 | 0 | 218,200 | 0 | 77,800 | 0 | 140,400 |
2025-02-14 | 0 | 216,000 | 0 | 77,900 | 0 | 138,100 |
2025-02-07 | 0 | 215,600 | 0 | 77,700 | 0 | 137,900 |
2025-01-31 | 0 | 215,600 | 0 | 77,800 | 0 | 137,800 |
2025-01-24 | 0 | 215,600 | 0 | 77,800 | 0 | 137,800 |
2025-01-17 | 0 | 216,600 | 0 | 77,800 | 0 | 138,800 |
2025-01-10 | 0 | 217,300 | 0 | 77,700 | 0 | 139,600 |
2024-12-27 | 0 | 220,600 | 0 | 77,700 | 0 | 142,900 |
2024-12-20 | 0 | 249,700 | 0 | 79,900 | 0 | 169,800 |
2024-12-13 | 0 | 247,700 | 0 | 76,800 | 0 | 170,900 |
2024-12-06 | 0 | 246,200 | 0 | 76,200 | 0 | 170,000 |
2024-11-29 | 0 | 244,500 | 0 | 74,900 | 0 | 169,600 |
2024-11-22 | 0 | 243,500 | 0 | 73,800 | 0 | 169,700 |
2024-11-15 | 0 | 244,000 | 0 | 73,400 | 0 | 170,600 |
2024-11-08 | 0 | 264,700 | 0 | 94,600 | 0 | 170,100 |
2024-11-01 | 0 | 264,200 | 0 | 94,600 | 0 | 169,600 |
2024-10-25 | 0 | 260,800 | 0 | 92,700 | 0 | 168,100 |
2024-10-18 | 0 | 251,200 | 0 | 83,100 | 0 | 168,100 |
2024-10-11 | 0 | 249,700 | 0 | 81,600 | 0 | 168,100 |
2024-10-04 | 0 | 243,800 | 0 | 78,700 | 0 | 165,100 |
2024-09-27 | 0 | 248,900 | 0 | 78,800 | 0 | 170,100 |
2024-09-20 | 0 | 238,600 | 0 | 68,600 | 0 | 170,000 |
2024-09-13 | 0 | 238,500 | 0 | 68,600 | 0 | 169,900 |
2024-09-06 | 0 | 233,500 | 0 | 68,600 | 0 | 164,900 |
2024-08-30 | 0 | 233,600 | 0 | 68,600 | 0 | 165,000 |
2024-08-23 | 0 | 233,500 | 0 | 68,600 | 0 | 164,900 |
2024-08-16 | 0 | 233,700 | 0 | 68,600 | 0 | 165,100 |
2024-08-09 | 0 | 284,100 | 0 | 68,600 | 0 | 215,500 |
2024-08-02 | 0 | 243,700 | 0 | 75,500 | 0 | 168,200 |
2024-07-26 | 0 | 249,800 | 0 | 82,700 | 0 | 167,100 |
2024-07-19 | 0 | 249,600 | 0 | 82,700 | 0 | 166,900 |
2024-07-12 | 0 | 249,200 | 0 | 82,600 | 0 | 166,600 |
2024-07-05 | 0 | 249,700 | 0 | 82,600 | 0 | 167,100 |
2024-06-28 | 0 | 254,300 | 0 | 75,500 | 0 | 178,800 |
2024-06-21 | 0 | 255,000 | 0 | 75,700 | 0 | 179,300 |
2024-06-14 | 0 | 417,400 | 0 | 75,600 | 0 | 341,800 |
2024-06-07 | 0 | 426,300 | 0 | 75,400 | 0 | 350,900 |
2024-05-31 | 0 | 420,900 | 0 | 74,000 | 0 | 346,900 |
2024-05-24 | 0 | 421,900 | 0 | 74,000 | 0 | 347,900 |
2024-05-17 | 0 | 421,000 | 0 | 74,100 | 0 | 346,900 |
2024-05-10 | 0 | 422,900 | 0 | 74,000 | 0 | 348,900 |
2024-05-02 | 0 | 423,800 | 0 | 74,400 | 0 | 349,400 |
2024-04-26 | 0 | 422,200 | 0 | 74,400 | 0 | 347,800 |
2024-04-19 | 0 | 422,500 | 0 | 74,500 | 0 | 348,000 |
2024-04-12 | 0 | 422,300 | 0 | 74,200 | 0 | 348,100 |
2024-04-05 | 0 | 449,500 | 0 | 90,300 | 0 | 359,200 |
2024-03-29 | 0 | 459,200 | 0 | 90,400 | 0 | 368,800 |
2024-03-22 | 0 | 452,400 | 0 | 90,400 | 0 | 362,000 |
2024-03-15 | 0 | 451,800 | 0 | 90,400 | 0 | 361,400 |
2024-03-08 | 0 | 448,900 | 0 | 90,000 | 0 | 358,900 |
2024-03-01 | 0 | 441,000 | 0 | 90,000 | 0 | 351,000 |
2024-02-22 | 0 | 443,800 | 0 | 92,000 | 0 | 351,800 |
2024-02-16 | 0 | 445,400 | 0 | 92,000 | 0 | 353,400 |
2024-02-09 | 0 | 443,900 | 0 | 91,900 | 0 | 352,000 |
2024-02-02 | 0 | 448,800 | 0 | 91,900 | 0 | 356,900 |
2024-01-26 | 0 | 448,600 | 0 | 92,200 | 0 | 356,400 |
2024-01-19 | 0 | 449,300 | 0 | 90,600 | 0 | 358,700 |
2024-01-12 | 0 | 444,800 | 0 | 90,500 | 0 | 354,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5103 | 1 | 昭和ホールディングス株式会社 | 2025-06-07 17:28:12 |
5103 | 2 | 昭和ホールディングスニュース | 昭和ホールディングス株式会社 | 2025-06-06 19:31:14 |
5103 | 2 | TOPICS | 株式会社ウェッジホールディングス | 2025-05-15 18:29:04 |
5103 | 2 | 昭和ホールディングスニュース | 昭和ホールディングス株式会社 | 2025-01-10 17:29:57 |
5103 | 2 | 昭和ホールディングスニュース | 昭和ホールディングス株式会社 | 2025-01-08 18:29:02 |
5103 | 2 | TOPICS | 株式会社ウェッジホールディングス | 2024-12-27 20:29:22 |
5103 | 2 | TOPICS | 株式会社ウェッジホールディングス | 2024-12-27 20:29:21 |
5103 | 2 | 昭和ホールディングスニュース | 昭和ホールディングス株式会社 | 2024-12-18 09:29:10 |
5103 | 2 | TOPICS | 株式会社ウェッジホールディングス | 2024-11-14 19:29:23 |
5103 | 2 | トレイルランレース「びわ湖高島トレイルランレースinくつき~FAIRY TRAIL~」に明日香野が和菓子を協賛 - 明日香食品株式会社 | 2024-07-05 08:28:28 |