| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 42 | 42 | 41 | 42 | 5,100 | 1 | 102% | 100% | 7% | ▲ | 98% | 102% | 102% | 98% | 102% |
| 20250121 | 42 | 42 | 41 | 41 | 5,400 | -1 | 98% | 98% | 106% | ▼ | 100% | 105% | 105% | 95% | 100% |
| 20250122 | 41 | 42 | 41 | 41 | 74,100 | 0 | 100% | 100% | 1372% | -- | 98% | 102% | 102% | 95% | 100% |
| 20250123 | 42 | 43 | 41 | 41 | 71,400 | 0 | 100% | 98% | 96% | -- | 100% | 100% | 100% | 95% | 100% |
| 20250124 | 43 | 43 | 41 | 43 | 18,600 | 2 | 105% | 100% | 26% | ▲ | 100% | 102% | 102% | 100% | 105% |
| 20250127 | 42 | 43 | 42 | 42 | 17,500 | -1 | 98% | 100% | 94% | ▼ | 102% | 102% | 102% | 98% | 102% |
| 20250128 | 42 | 43 | 42 | 43 | 11,100 | 1 | 102% | 102% | 63% | ▲ | 102% | 100% | 102% | 100% | 105% |
| 20250129 | 42 | 43 | 42 | 43 | 5,400 | 0 | 100% | 102% | 49% | -- | 102% | 102% | 102% | 100% | 105% |
| 20250130 | 42 | 43 | 42 | 43 | 3,600 | 0 | 100% | 102% | 67% | -- | 102% | 102% | 102% | 100% | 105% |
| 20250131 | 42 | 43 | 42 | 43 | 50,400 | 0 | 100% | 102% | 1400% | -- | 100% | 102% | 102% | 100% | 105% |
| 20250203 | 42 | 42 | 41 | 42 | 33,000 | -1 | 98% | 100% | 65% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250204 | 42 | 42 | 41 | 42 | 10,700 | 0 | 100% | 100% | 32% | -- | 102% | 102% | 102% | 98% | 102% |
| 20250205 | 42 | 43 | 41 | 43 | 34,700 | 1 | 102% | 102% | 324% | ▲ | 102% | 100% | 102% | 100% | 105% |
| 20250206 | 42 | 43 | 41 | 43 | 14,900 | 0 | 100% | 102% | 43% | -- | 102% | 100% | 102% | 100% | 105% |
| 20250207 | 42 | 43 | 42 | 43 | 7,200 | 0 | 100% | 102% | 48% | -- | 102% | 100% | 102% | 100% | 105% |
| 20250210 | 42 | 43 | 41 | 43 | 42,800 | 0 | 100% | 102% | 594% | -- | 98% | 98% | 100% | 100% | 105% |
| 20250212 | 43 | 46 | 41 | 42 | 871,100 | -1 | 98% | 98% | 2035% | ▼ | 100% | 102% | 102% | 98% | 102% |
| 20250213 | 42 | 42 | 41 | 42 | 53,100 | 0 | 100% | 100% | 6% | -- | 100% | 102% | 105% | 98% | 102% |
| 20250214 | 42 | 42 | 41 | 42 | 22,300 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 105% | 98% | 102% |
| 20250217 | 42 | 42 | 41 | 42 | 21,700 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 105% | 98% | 102% |
| 20250218 | 42 | 43 | 42 | 42 | 132,100 | 0 | 100% | 100% | 609% | -- | 102% | 100% | 107% | 98% | 102% |
| 20250219 | 42 | 43 | 41 | 43 | 55,300 | 1 | 102% | 102% | 42% | ▲ | 100% | 100% | 107% | 100% | 105% |
| 20250220 | 42 | 42 | 42 | 42 | 28,100 | -1 | 98% | 100% | 51% | ▼ | 100% | 100% | 110% | 98% | 102% |
| 20250225 | 42 | 42 | 41 | 42 | 22,200 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 110% | 98% | 100% |
| 20250226 | 42 | 43 | 41 | 42 | 26,300 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 110% | 98% | 100% |
| 20250227 | 42 | 42 | 41 | 42 | 11,000 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 110% | 98% | 100% |
| 20250228 | 42 | 42 | 41 | 42 | 18,700 | 0 | 100% | 100% | 170% | -- | 100% | 105% | 112% | 98% | 100% |
| 20250303 | 41 | 42 | 41 | 41 | 5,600 | -1 | 98% | 100% | 30% | ▼ | 102% | 105% | 112% | 95% | 100% |
| 20250304 | 41 | 42 | 41 | 42 | 16,200 | 1 | 102% | 102% | 289% | ▲ | 100% | 100% | 110% | 98% | 102% |
| 20250305 | 42 | 43 | 41 | 42 | 48,800 | 0 | 100% | 100% | 301% | -- | 100% | 102% | 110% | 98% | 102% |
| 20250306 | 42 | 42 | 41 | 42 | 32,100 | 0 | 100% | 100% | 66% | -- | 102% | 102% | 110% | 98% | 102% |
| 20250307 | 42 | 43 | 41 | 43 | 27,300 | 1 | 102% | 102% | 85% | ▲ | 98% | 100% | 107% | 100% | 105% |
| 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% | 0% | 89% | 100% |
| 20250404 | 42 | 42 | 39 | 39 | 111,700 | -2 | 95% | 93% | 20% | ▼▼▼ | 103% | 105% | 0% | 85% | 100% |
| 20250408 | 38 | 40 | 36 | 39 | 173,300 | 0 | 100% | 103% | 155% | -- | 97% | 103% | 0% | 85% | 100% |
| 20250409 | 39 | 39 | 38 | 38 | 30,300 | -1 | 97% | 97% | 17% | ▼ | 100% | 121% | 0% | 83% | 100% |
| 20250410 | 39 | 40 | 39 | 39 | 54,700 | 1 | 103% | 100% | 181% | ▲ | 103% | 131% | 0% | 85% | 103% |
| 20250411 | 39 | 40 | 39 | 40 | 16,300 | 1 | 103% | 103% | 30% | ▲▲ | 100% | 128% | 0% | 87% | 105% |
| 20250414 | 40 | 41 | 39 | 40 | 53,600 | 0 | 100% | 100% | 329% | -- | 98% | 112% | 0% | 87% | 105% |
| 20250415 | 41 | 41 | 39 | 40 | 60,200 | 0 | 100% | 98% | 112% | -- | 118% | 0% | 0% | 87% | 105% |
| 20250416 | 40 | 57 | 40 | 47 | 8,036,500 | 7 | 118% | 118% | 13350% | ▲ | 106% | 0% | 0% | 100% | 124% |
| 20250417 | 48 | 51 | 43 | 51 | 1,673,900 | 4 | 109% | 106% | 21% | ▲▲ | 96% | 0% | 0% | 100% | 134% |
| 20250418 | 48 | 59 | 44 | 46 | 4,609,000 | -5 | 90% | 96% | 275% | ▼ | % | % | % | 90% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 13:26:26 |
| 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 |
| 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 | 2024-06-26 11:31:12 |
| 5103 | 2 | Notice｜ Wedge Holdings CO., LTD. | 2024-06-18 07:29:27 |