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 | 1,853 | 1,853 | 1,816 | 1,849 | 6,500 | 8 | 100% | 100% | 138% | ▲▲▲ | 99% | 103% | 102% | 99% | 107% |
20250311 | 1,848 | 1,848 | 1,761 | 1,824 | 10,200 | -25 | 99% | 99% | 157% | ▼ | 100% | 105% | 104% | 98% | 105% |
20250312 | 1,817 | 1,850 | 1,816 | 1,823 | 3,800 | -1 | 100% | 100% | 37% | ▼▼ | 98% | 101% | 104% | 98% | 101% |
20250313 | 1,823 | 1,841 | 1,790 | 1,794 | 10,200 | -29 | 98% | 98% | 268% | ▼▼▼ | 101% | 100% | 103% | 97% | 100% |
20250314 | 1,829 | 1,928 | 1,829 | 1,840 | 27,200 | 46 | 103% | 101% | 267% | ▲ | 103% | 99% | 102% | 99% | 103% |
20250317 | 1,841 | 1,910 | 1,841 | 1,905 | 12,900 | 65 | 104% | 103% | 47% | ▲▲ | 96% | 96% | 96% | 100% | 106% |
20250318 | 1,921 | 1,921 | 1,805 | 1,838 | 14,200 | -67 | 96% | 96% | 110% | ▼ | 99% | 100% | 100% | 96% | 102% |
20250319 | 1,838 | 1,869 | 1,812 | 1,812 | 3,600 | -26 | 99% | 99% | 25% | ▼▼ | 101% | 103% | 103% | 95% | 101% |
20250321 | 1,812 | 1,845 | 1,812 | 1,826 | 600 | 14 | 101% | 101% | 17% | ▲ | 100% | 104% | 105% | 96% | 102% |
20250324 | 1,824 | 1,824 | 1,812 | 1,816 | 2,600 | -10 | 99% | 100% | 433% | ▼ | 102% | 104% | 106% | 95% | 101% |
20250325 | 1,816 | 1,860 | 1,811 | 1,846 | 8,900 | 30 | 102% | 102% | 342% | ▲ | 99% | 102% | 104% | 97% | 103% |
20250326 | 1,850 | 1,861 | 1,812 | 1,825 | 4,500 | -21 | 99% | 99% | 51% | ▼ | 102% | 102% | 104% | 96% | 102% |
20250327 | 1,842 | 1,888 | 1,840 | 1,870 | 3,600 | 45 | 102% | 102% | 80% | ▲ | 100% | 98% | 102% | 98% | 104% |
20250328 | 1,892 | 1,900 | 1,818 | 1,894 | 12,400 | 24 | 101% | 100% | 344% | ▲▲ | 100% | 96% | 102% | 99% | 106% |
20250331 | 1,893 | 1,893 | 1,816 | 1,887 | 5,600 | -7 | 100% | 100% | 45% | ▼ | 99% | 90% | 102% | 99% | 105% |
20250401 | 1,888 | 1,899 | 1,849 | 1,874 | 4,000 | -13 | 99% | 99% | 71% | ▼▼ | 98% | 87% | 102% | 98% | 104% |
20250402 | 1,887 | 1,887 | 1,841 | 1,846 | 1,400 | -28 | 99% | 98% | 35% | ▼▼▼ | 99% | 92% | 105% | 97% | 103% |
20250403 | 1,833 | 1,888 | 1,810 | 1,811 | 10,400 | -35 | 98% | 99% | 743% | ▼▼▼▼ | 95% | 94% | 107% | 95% | 101% |
20250404 | 1,800 | 1,801 | 1,700 | 1,705 | 18,400 | -106 | 94% | 95% | 177% | ▼▼▼▼▼ | 100% | 111% | 116% | 90% | 100% |
20250408 | 1,658 | 1,688 | 1,645 | 1,650 | 4,800 | -55 | 97% | 100% | 26% | ▼▼▼▼▼▼ | 98% | 112% | 118% | 87% | 100% |
20250409 | 1,640 | 1,640 | 1,560 | 1,615 | 6,200 | -35 | 98% | 98% | 129% | ▼▼▼▼▼▼▼ | 100% | 107% | 114% | 85% | 100% |
20250410 | 1,695 | 1,769 | 1,689 | 1,691 | 4,700 | 76 | 105% | 100% | 76% | ▲ | 101% | 110% | 117% | 89% | 105% |
20250411 | 1,654 | 1,770 | 1,651 | 1,670 | 4,500 | -21 | 99% | 101% | 96% | ▼ | 104% | 106% | 110% | 88% | 103% |
20250414 | 1,767 | 1,854 | 1,737 | 1,839 | 10,500 | 169 | 110% | 104% | 233% | ▲ | 100% | 106% | 115% | 97% | 114% |
20250415 | 1,807 | 1,828 | 1,791 | 1,801 | 3,900 | -38 | 98% | 100% | 37% | ▼ | 101% | 107% | 118% | 95% | 112% |
20250416 | 1,789 | 1,813 | 1,782 | 1,813 | 1,900 | 12 | 101% | 101% | 49% | ▲ | 102% | 108% | 118% | 96% | 112% |
20250417 | 1,785 | 1,830 | 1,785 | 1,825 | 1,700 | 12 | 101% | 102% | 89% | ▲▲ | 102% | 103% | 120% | 96% | 113% |
20250418 | 1,834 | 1,880 | 1,802 | 1,875 | 8,800 | 50 | 103% | 102% | 518% | ▲▲▲ | 104% | 104% | 124% | 99% | 116% |
20250421 | 1,841 | 1,960 | 1,839 | 1,922 | 14,100 | 47 | 103% | 104% | 160% | ▲▲▲▲ | 99% | 99% | 118% | 100% | 119% |
20250422 | 1,933 | 1,933 | 1,879 | 1,920 | 2,300 | -2 | 100% | 99% | 16% | ▼ | 95% | 98% | 117% | 100% | 119% |
20250423 | 1,949 | 1,949 | 1,855 | 1,855 | 4,800 | -65 | 97% | 95% | 209% | ▼▼ | 102% | 102% | 122% | 97% | 115% |
20250424 | 1,860 | 1,900 | 1,860 | 1,897 | 1,800 | 42 | 102% | 102% | 38% | ▲ | 100% | 99% | 118% | 99% | 117% |
20250425 | 1,922 | 1,949 | 1,865 | 1,919 | 6,000 | 22 | 101% | 100% | 333% | ▲▲ | 98% | 99% | 118% | 100% | 119% |
20250428 | 1,938 | 1,938 | 1,840 | 1,896 | 4,800 | -23 | 99% | 98% | 80% | ▼ | 100% | 102% | 120% | 99% | 117% |
20250430 | 1,896 | 1,909 | 1,869 | 1,904 | 2,100 | 8 | 100% | 100% | 44% | ▲ | 100% | 101% | 120% | 99% | 118% |
20250501 | 1,904 | 1,919 | 1,890 | 1,896 | 1,100 | -8 | 100% | 100% | 52% | ▼ | 99% | 101% | 121% | 99% | 117% |
20250502 | 1,896 | 1,901 | 1,875 | 1,875 | 2,400 | -21 | 99% | 99% | 218% | ▼▼ | 101% | 103% | 127% | 98% | 116% |
20250507 | 1,899 | 1,920 | 1,871 | 1,919 | 4,700 | 44 | 102% | 101% | 196% | ▲ | 101% | 106% | 126% | 100% | 119% |
20250508 | 1,919 | 1,938 | 1,899 | 1,931 | 3,900 | 12 | 101% | 101% | 83% | ▲▲ | 99% | 108% | 131% | 100% | 120% |
20250509 | 1,937 | 1,937 | 1,883 | 1,916 | 1,800 | -15 | 99% | 99% | 46% | ▼ | 100% | 110% | 132% | 99% | 119% |
20250512 | 1,919 | 1,920 | 1,892 | 1,918 | 2,400 | 2 | 100% | 100% | 133% | ▲ | 102% | 115% | 132% | 99% | 115% |
20250513 | 1,918 | 1,950 | 1,901 | 1,950 | 7,100 | 32 | 102% | 102% | 296% | ▲▲ | 104% | 117% | 130% | 100% | 117% |
20250514 | 1,948 | 2,263 | 1,901 | 2,030 | 89,200 | 80 | 104% | 104% | 1256% | ▲▲▲ | 103% | 112% | 125% | 100% | 113% |
20250515 | 2,030 | 2,112 | 2,030 | 2,085 | 19,800 | 55 | 103% | 103% | 22% | ▲▲▲▲ | 99% | 107% | 119% | 100% | 116% |
20250516 | 2,131 | 2,275 | 2,038 | 2,103 | 105,000 | 18 | 101% | 99% | 530% | ▲▲▲▲▲ | 102% | 105% | 118% | 100% | 116% |
20250519 | 2,153 | 2,247 | 2,125 | 2,197 | 19,900 | 94 | 104% | 102% | 19% | ▲▲▲▲▲▲ | 103% | 102% | 114% | 100% | 120% |
20250520 | 2,218 | 2,289 | 2,202 | 2,275 | 20,000 | 78 | 104% | 103% | 101% | ▲▲▲▲▲▲▲ | 96% | 99% | 110% | 100% | 123% |
20250521 | 2,298 | 2,298 | 2,212 | 2,212 | 13,800 | -63 | 97% | 96% | 69% | ▼ | 103% | 103% | 115% | 97% | 119% |
20250522 | 2,210 | 2,298 | 2,200 | 2,270 | 13,600 | 58 | 103% | 103% | 99% | ▲ | 99% | 97% | 105% | 100% | 122% |
20250523 | 2,294 | 2,294 | 2,226 | 2,260 | 5,600 | -10 | 100% | 99% | 41% | ▼ | 101% | 99% | 0% | 99% | 122% |
20250526 | 2,259 | 2,285 | 2,259 | 2,272 | 4,800 | 12 | 101% | 101% | 86% | ▲ | 100% | 101% | 0% | 100% | 121% |
20250527 | 2,272 | 2,290 | 2,261 | 2,280 | 7,400 | 8 | 100% | 100% | 154% | ▲▲ | 97% | 106% | 0% | 100% | 122% |
20250528 | 2,275 | 2,275 | 2,196 | 2,214 | 13,800 | -66 | 97% | 97% | 186% | ▼ | 97% | 109% | 0% | 97% | 118% |
20250529 | 2,219 | 2,219 | 2,150 | 2,150 | 12,500 | -64 | 97% | 97% | 91% | ▼▼ | 104% | 118% | 0% | 94% | 115% |
20250530 | 2,151 | 2,237 | 2,151 | 2,230 | 7,600 | 80 | 104% | 104% | 61% | ▲ | 102% | 113% | 0% | 98% | 119% |
20250602 | 2,255 | 2,300 | 2,240 | 2,300 | 14,200 | 70 | 103% | 102% | 187% | ▲▲ | 105% | 105% | 0% | 100% | 123% |
20250603 | 2,300 | 2,440 | 2,299 | 2,404 | 25,100 | 104 | 105% | 105% | 177% | ▲▲▲ | 99% | 0% | 0% | 100% | 125% |
20250604 | 2,444 | 2,450 | 2,380 | 2,423 | 18,900 | 19 | 101% | 99% | 75% | ▲▲▲▲ | 104% | 0% | 0% | 100% | 126% |
20250605 | 2,446 | 2,550 | 2,413 | 2,539 | 27,800 | 116 | 105% | 104% | 147% | ▲▲▲▲▲ | 95% | 0% | 0% | 100% | 133% |
20250606 | 2,539 | 2,539 | 2,369 | 2,420 | 35,200 | -119 | 95% | 95% | 127% | ▼ | % | % | % | 95% | 126% |
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 | 10,100 | 89,500 | 0 | 72,000 | 10,100 | 17,500 |
2025-05-23 | 12,400 | 89,300 | 0 | 73,500 | 12,400 | 15,800 |
2025-05-16 | 9,200 | 89,900 | 100 | 73,500 | 9,100 | 16,400 |
2025-05-09 | 9,000 | 74,900 | 100 | 61,200 | 8,900 | 13,700 |
2025-05-02 | 9,100 | 73,000 | 100 | 58,700 | 9,000 | 14,300 |
2025-04-25 | 9,100 | 74,100 | 100 | 58,900 | 9,000 | 15,200 |
2025-04-18 | 9,000 | 77,100 | 100 | 61,300 | 8,900 | 15,800 |
2025-04-11 | 7,900 | 78,700 | 0 | 62,200 | 7,900 | 16,500 |
2025-04-04 | 9,100 | 80,000 | 0 | 63,800 | 9,100 | 16,200 |
2025-03-28 | 15,700 | 79,200 | 0 | 61,800 | 15,700 | 17,400 |
2025-03-21 | 15,900 | 74,900 | 0 | 56,700 | 15,900 | 18,200 |
2025-03-14 | 16,200 | 81,000 | 0 | 62,200 | 16,200 | 18,800 |
2025-03-07 | 15,000 | 88,400 | 0 | 68,200 | 15,000 | 20,200 |
2025-02-28 | 14,600 | 93,300 | 0 | 65,500 | 14,600 | 27,800 |
2025-02-21 | 14,300 | 100,800 | 0 | 68,700 | 14,300 | 32,100 |
2025-02-14 | 15,200 | 110,500 | 0 | 70,400 | 15,200 | 40,100 |
2025-02-07 | 13,800 | 105,800 | 0 | 70,400 | 13,800 | 35,400 |
2025-01-31 | 14,000 | 107,900 | 0 | 71,100 | 14,000 | 36,800 |
2025-01-24 | 14,100 | 109,800 | 0 | 72,800 | 14,100 | 37,000 |
2025-01-17 | 14,500 | 111,200 | 0 | 73,400 | 14,500 | 37,800 |
2025-01-10 | 15,000 | 110,100 | 0 | 71,500 | 15,000 | 38,600 |
2024-12-27 | 14,300 | 121,600 | 100 | 73,000 | 14,200 | 48,600 |
2024-12-20 | 14,800 | 117,100 | 100 | 71,000 | 14,700 | 46,100 |
2024-12-13 | 15,000 | 120,700 | 100 | 72,100 | 14,900 | 48,600 |
2024-12-06 | 14,400 | 123,800 | 100 | 72,100 | 14,300 | 51,700 |
2024-11-29 | 15,000 | 127,400 | 0 | 74,200 | 15,000 | 53,200 |
2024-11-22 | 14,300 | 133,000 | 0 | 76,100 | 14,300 | 56,900 |
2024-11-15 | 14,700 | 140,100 | 0 | 78,400 | 14,700 | 61,700 |
2024-11-08 | 12,800 | 124,200 | 0 | 71,700 | 12,800 | 52,500 |
2024-11-01 | 11,900 | 124,600 | 0 | 71,500 | 11,900 | 53,100 |
2024-10-25 | 12,700 | 126,100 | 0 | 72,700 | 12,700 | 53,400 |
2024-10-18 | 12,700 | 121,200 | 0 | 71,700 | 12,700 | 49,500 |
2024-10-11 | 14,400 | 122,500 | 0 | 73,200 | 14,400 | 49,300 |
2024-10-04 | 13,400 | 117,000 | 0 | 69,400 | 13,400 | 47,600 |
2024-09-27 | 15,000 | 112,800 | 0 | 69,600 | 15,000 | 43,200 |
2024-09-20 | 15,700 | 121,900 | 0 | 78,900 | 15,700 | 43,000 |
2024-09-13 | 12,800 | 139,600 | 0 | 82,400 | 12,800 | 57,200 |
2024-09-06 | 12,700 | 138,800 | 0 | 81,200 | 12,700 | 57,600 |
2024-08-30 | 11,900 | 137,500 | 0 | 74,500 | 11,900 | 63,000 |
2024-08-23 | 4,800 | 120,700 | 0 | 69,500 | 4,800 | 51,200 |
2024-08-16 | 4,900 | 119,200 | 0 | 69,000 | 4,900 | 50,200 |
2024-08-09 | 2,000 | 99,900 | 0 | 63,300 | 2,000 | 36,600 |
2024-08-02 | 500 | 121,900 | 0 | 78,500 | 500 | 43,400 |
2024-07-26 | 400 | 123,800 | 100 | 81,400 | 300 | 42,400 |
2024-07-19 | 0 | 128,300 | 0 | 84,500 | 0 | 43,800 |
2024-07-12 | 0 | 134,000 | 0 | 87,200 | 0 | 46,800 |
2024-07-05 | 200 | 131,200 | 200 | 84,500 | 0 | 46,700 |
2024-06-28 | 0 | 130,300 | 0 | 88,000 | 0 | 42,300 |
2024-06-21 | 0 | 147,400 | 0 | 84,900 | 0 | 62,500 |
2024-06-14 | 0 | 148,900 | 0 | 86,000 | 0 | 62,900 |
2024-06-07 | 0 | 163,000 | 0 | 89,100 | 0 | 73,900 |
2024-05-31 | 0 | 172,600 | 0 | 89,700 | 0 | 82,900 |
2024-05-24 | 0 | 179,200 | 0 | 92,200 | 0 | 87,000 |
2024-05-17 | 0 | 180,900 | 0 | 93,100 | 0 | 87,800 |
2024-05-10 | 0 | 190,400 | 0 | 91,800 | 0 | 98,600 |
2024-05-02 | 0 | 190,800 | 0 | 91,800 | 0 | 99,000 |
2024-04-26 | 0 | 192,800 | 0 | 91,500 | 0 | 101,300 |
2024-04-19 | 0 | 196,000 | 0 | 91,000 | 0 | 105,000 |
2024-04-12 | 0 | 190,000 | 0 | 89,000 | 0 | 101,000 |
2024-04-05 | 0 | 184,800 | 0 | 87,900 | 0 | 96,900 |
2024-03-29 | 0 | 183,500 | 0 | 86,000 | 0 | 97,500 |
2024-03-22 | 0 | 182,300 | 0 | 86,800 | 0 | 95,500 |
2024-03-15 | 0 | 188,700 | 0 | 89,900 | 0 | 98,800 |
2024-03-08 | 0 | 196,500 | 0 | 86,400 | 0 | 110,100 |
2024-03-01 | 0 | 196,400 | 0 | 88,000 | 0 | 108,400 |
2024-02-22 | 0 | 198,100 | 0 | 88,100 | 0 | 110,000 |
2024-02-16 | 500 | 206,300 | 500 | 84,400 | 0 | 121,900 |
2024-02-09 | 0 | 213,100 | 0 | 81,700 | 0 | 131,400 |
2024-02-02 | 0 | 227,600 | 0 | 82,900 | 0 | 144,700 |
2024-01-26 | 0 | 225,100 | 0 | 80,700 | 0 | 144,400 |
2024-01-19 | 0 | 223,900 | 0 | 80,800 | 0 | 143,100 |
2024-01-12 | 100 | 230,500 | 100 | 84,700 | 0 | 145,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 28,400 | 0.45% | ▼ | -5,500 | 1,858 | 1,950 | 1,858 | 1,940 | 50,900 |
2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 33,900 | 0.54% | ▼ | -4,200 | 1,712 | 1,848 | 1,700 | 1,831 | 34,300 |
2024-05-22 | モルガン・スタンレーMUFG証券株式会社 | 38,100 | 0.61% | ▲ | 1,000 | 1,663 | 1,725 | 1,632 | 1,709 | 28,700 |
2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 37,100 | 0.59% | ▼ | -1,400 | 1,700 | 1,710 | 1,630 | 1,661 | 13,700 |
2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 38,500 | 0.61% | ▲ | 2,700 | 1,601 | 1,634 | 1,527 | 1,546 | 35,700 |
2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 35,800 | 0.57% | ▼ | -1,800 | 1,732 | 1,732 | 1,630 | 1,630 | 34,700 |
2024-05-14 | モルガン・スタンレーMUFG証券株式会社 | 37,600 | 0.60% | ▲ | 700 | 1,634 | 1,704 | 1,625 | 1,670 | 21,800 |
2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 36,900 | 0.59% | ▼ | -1,700 | 1,545 | 1,622 | 1,545 | 1,597 | 13,000 |
2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 38,600 | 0.62% | ▲ | 1,700 | 1,605 | 1,650 | 1,546 | 1,600 | 37,100 |
2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 36,900 | 0.59% | ▲ | 6,200 | 1,628 | 1,799 | 1,610 | 1,643 | 172,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5137 | 1 | SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2025-06-07 07:20:12 |
5137 | 2 | IR Documents (English)|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-07-10 03:29:23 |
5137 | 2 | 電子公告|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:25 |
5137 | 2 | お問い合わせ|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:24 |
5137 | 2 | 免責事項|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:22 |
5137 | 2 | ディスクロージャーポリシー|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:21 |
5137 | 2 | よくあるご質問|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:19 |
5137 | 2 | IRカレンダー|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:18 |
5137 | 2 | 株価情報|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:17 |
5137 | 2 | 株式基本情報|SmartDrive|移動データプラットフォームで移動の進化を後押しする | 2024-06-18 22:41:15 |