| 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 | 1,511 | 1,520 | 1,503 | 1,508 | 31,500 | -17 | 99% | 100% | 152% | ▼▼ | 99% | 103% | 98% | 92% | 100% |
| 20240726 | 1,513 | 1,514 | 1,502 | 1,505 | 13,000 | -3 | 100% | 99% | 41% | ▼▼▼ | 101% | 100% | 98% | 92% | 100% |
| 20240729 | 1,518 | 1,535 | 1,518 | 1,530 | 14,100 | 25 | 102% | 101% | 108% | ▲ | 99% | 94% | 99% | 94% | 102% |
| 20240730 | 1,530 | 1,530 | 1,514 | 1,518 | 17,100 | -12 | 99% | 99% | 121% | ▼ | 103% | 89% | 100% | 94% | 101% |
| 20240731 | 1,516 | 1,564 | 1,512 | 1,563 | 13,000 | 45 | 103% | 103% | 76% | ▲ | 98% | 89% | 99% | 96% | 104% |
| 20240801 | 1,546 | 1,547 | 1,513 | 1,513 | 27,800 | -50 | 97% | 98% | 214% | ▼ | 96% | 92% | 103% | 93% | 101% |
| 20240802 | 1,491 | 1,495 | 1,436 | 1,436 | 33,100 | -77 | 95% | 96% | 119% | ▼▼ | 92% | 104% | 112% | 89% | 100% |
| 20240805 | 1,376 | 1,378 | 1,260 | 1,261 | 37,600 | -175 | 88% | 92% | 114% | ▼▼▼ | 103% | 111% | 119% | 78% | 100% |
| 20240806 | 1,306 | 1,385 | 1,305 | 1,351 | 29,100 | 90 | 107% | 103% | 77% | ▲ | 103% | 110% | 117% | 84% | 107% |
| 20240807 | 1,335 | 1,405 | 1,332 | 1,376 | 24,600 | 25 | 102% | 103% | 85% | ▲▲ | 101% | 108% | 115% | 86% | 109% |
| 20240808 | 1,360 | 1,442 | 1,355 | 1,378 | 29,200 | 2 | 100% | 101% | 119% | ▲▲▲ | 102% | 105% | 111% | 87% | 109% |
| 20240809 | 1,408 | 1,431 | 1,405 | 1,430 | 25,300 | 52 | 104% | 102% | 87% | ▲▲▲▲ | 102% | 103% | 109% | 90% | 113% |
| 20240813 | 1,430 | 1,453 | 1,430 | 1,453 | 8,200 | 23 | 102% | 102% | 32% | ▲▲▲▲▲ | 101% | 102% | 107% | 92% | 115% |
| 20240814 | 1,453 | 1,472 | 1,443 | 1,472 | 8,800 | 19 | 101% | 101% | 107% | ▲▲▲▲▲▲ | 99% | 100% | 105% | 93% | 117% |
| 20240815 | 1,479 | 1,479 | 1,459 | 1,459 | 22,400 | -13 | 99% | 99% | 255% | ▼ | 100% | 100% | 106% | 93% | 116% |
| 20240816 | 1,476 | 1,480 | 1,461 | 1,480 | 9,400 | 21 | 101% | 100% | 42% | ▲ | 98% | 100% | 106% | 95% | 117% |
| 20240819 | 1,472 | 1,486 | 1,444 | 1,444 | 17,500 | -36 | 98% | 98% | 186% | ▼ | 101% | 102% | 107% | 92% | 115% |
| 20240820 | 1,456 | 1,479 | 1,456 | 1,477 | 11,200 | 33 | 102% | 101% | 64% | ▲ | 100% | 103% | 106% | 94% | 117% |
| 20240821 | 1,471 | 1,476 | 1,458 | 1,467 | 7,200 | -10 | 99% | 100% | 64% | ▼ | 100% | 103% | 108% | 94% | 116% |
| 20240822 | 1,468 | 1,474 | 1,461 | 1,473 | 9,300 | 6 | 100% | 100% | 129% | ▲ | 101% | 104% | 108% | 94% | 117% |
| 20240823 | 1,462 | 1,472 | 1,461 | 1,472 | 8,100 | -1 | 100% | 101% | 87% | ▼ | 100% | 104% | 107% | 94% | 117% |
| 20240826 | 1,480 | 1,485 | 1,475 | 1,484 | 7,900 | 12 | 101% | 100% | 98% | ▲ | 102% | 104% | 107% | 95% | 118% |
| 20240827 | 1,484 | 1,513 | 1,484 | 1,509 | 11,000 | 25 | 102% | 102% | 139% | ▲▲ | 100% | 103% | 105% | 97% | 120% |
| 20240828 | 1,509 | 1,510 | 1,490 | 1,510 | 4,700 | 1 | 100% | 100% | 43% | ▲▲▲ | 101% | 104% | 105% | 97% | 120% |
| 20240829 | 1,503 | 1,524 | 1,503 | 1,524 | 11,600 | 14 | 101% | 101% | 247% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 121% |
| 20240830 | 1,524 | 1,546 | 1,524 | 1,538 | 4,400 | 14 | 101% | 101% | 38% | ▲▲▲▲▲ | 100% | 101% | 103% | 100% | 122% |
| 20240902 | 1,538 | 1,541 | 1,522 | 1,541 | 5,800 | 3 | 100% | 100% | 132% | ▲▲▲▲▲▲ | 101% | 101% | 103% | 100% | 122% |
| 20240903 | 1,541 | 1,573 | 1,541 | 1,559 | 9,600 | 18 | 101% | 101% | 166% | ▲▲▲▲▲▲▲ | 100% | 99% | 102% | 100% | 115% |
| 20240904 | 1,550 | 1,564 | 1,543 | 1,548 | 19,700 | -11 | 99% | 100% | 205% | ▼ | 101% | 100% | 102% | 99% | 113% |
| 20240905 | 1,531 | 1,564 | 1,531 | 1,543 | 17,300 | -5 | 100% | 101% | 88% | ▼▼ | 100% | 99% | 101% | 99% | 112% |
| 20240906 | 1,550 | 1,562 | 1,542 | 1,556 | 19,500 | 13 | 101% | 100% | 113% | ▲ | 101% | 102% | 103% | 100% | 109% |
| 20240909 | 1,521 | 1,541 | 1,515 | 1,532 | 19,300 | -24 | 98% | 101% | 99% | ▼ | 100% | 101% | 102% | 98% | 106% |
| 20240910 | 1,534 | 1,537 | 1,522 | 1,527 | 15,100 | -5 | 100% | 100% | 78% | ▼▼ | 99% | 101% | 102% | 98% | 106% |
| 20240911 | 1,522 | 1,522 | 1,497 | 1,502 | 22,500 | -25 | 98% | 99% | 149% | ▼▼▼ | 100% | 103% | 102% | 96% | 104% |
| 20240912 | 1,531 | 1,540 | 1,521 | 1,537 | 19,300 | 35 | 102% | 100% | 86% | ▲ | 100% | 103% | 101% | 99% | 106% |
| 20240913 | 1,540 | 1,550 | 1,533 | 1,547 | 24,100 | 10 | 101% | 100% | 125% | ▲▲ | 100% | 99% | 100% | 99% | 107% |
| 20240917 | 1,549 | 1,550 | 1,520 | 1,544 | 18,900 | -3 | 100% | 100% | 78% | ▼ | 100% | 99% | 101% | 99% | 105% |
| 20240918 | 1,544 | 1,548 | 1,527 | 1,544 | 10,400 | 0 | 100% | 100% | 55% | -- | 102% | 101% | 100% | 99% | 105% |
| 20240919 | 1,551 | 1,587 | 1,551 | 1,581 | 13,500 | 37 | 102% | 102% | 130% | ▲ | 95% | 98% | 98% | 100% | 107% |
| 20240920 | 1,589 | 1,589 | 1,515 | 1,515 | 39,200 | -66 | 96% | 95% | 290% | ▼ | 99% | 101% | 99% | 96% | 103% |
| 20240924 | 1,540 | 1,545 | 1,528 | 1,531 | 24,500 | 16 | 101% | 99% | 63% | ▲ | 99% | 98% | 99% | 97% | 103% |
| 20240925 | 1,538 | 1,544 | 1,520 | 1,528 | 12,100 | -3 | 100% | 99% | 49% | ▼ | 102% | 97% | 99% | 97% | 102% |
| 20240926 | 1,540 | 1,566 | 1,530 | 1,564 | 33,900 | 36 | 102% | 102% | 280% | ▲ | 100% | 97% | 97% | 99% | 104% |
| 20240927 | 1,562 | 1,567 | 1,550 | 1,557 | 16,100 | -7 | 100% | 100% | 47% | ▼ | 98% | 100% | 100% | 98% | 104% |
| 20240930 | 1,517 | 1,557 | 1,485 | 1,485 | 18,100 | -72 | 95% | 98% | 112% | ▼▼ | 101% | 104% | 101% | 94% | 100% |
| 20241001 | 1,492 | 1,508 | 1,486 | 1,501 | 11,400 | 16 | 101% | 101% | 63% | ▲ | 100% | 104% | 100% | 95% | 101% |
| 20241002 | 1,501 | 1,507 | 1,491 | 1,498 | 20,400 | -3 | 100% | 100% | 179% | ▼ | 99% | 101% | 98% | 95% | 101% |
| 20241003 | 1,517 | 1,517 | 1,508 | 1,508 | 8,700 | 10 | 101% | 99% | 43% | ▲ | 101% | 101% | 99% | 95% | 102% |
| 20241004 | 1,508 | 1,527 | 1,508 | 1,517 | 15,600 | 9 | 101% | 101% | 179% | ▲▲ | 101% | 99% | 96% | 96% | 102% |
| 20241007 | 1,540 | 1,559 | 1,535 | 1,555 | 15,700 | 38 | 103% | 101% | 101% | ▲▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241008 | 1,532 | 1,539 | 1,524 | 1,525 | 13,200 | -30 | 98% | 100% | 84% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 1,531 | 1,536 | 1,513 | 1,517 | 16,300 | -8 | 99% | 99% | 123% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241010 | 1,522 | 1,523 | 1,510 | 1,517 | 17,400 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 0% | 96% | 102% |
| 20241011 | 1,517 | 1,520 | 1,506 | 1,513 | 15,400 | -4 | 100% | 100% | 89% | ▼ | 99% | 98% | 0% | 96% | 102% |
| 20241015 | 1,525 | 1,526 | 1,515 | 1,517 | 17,500 | 4 | 100% | 99% | 114% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241016 | 1,517 | 1,526 | 1,505 | 1,506 | 17,000 | -11 | 99% | 99% | 97% | ▼ | 99% | 98% | 0% | 95% | 101% |
| 20241017 | 1,507 | 1,507 | 1,492 | 1,497 | 12,300 | -9 | 99% | 99% | 72% | ▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20241018 | 1,514 | 1,514 | 1,484 | 1,488 | 12,400 | -9 | 99% | 98% | 101% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,487 | 1,490 | 1,476 | 1,486 | 9,000 | -2 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,488 | 1,498 | 1,476 | 1,481 | 13,000 | -5 | 100% | 100% | 144% | ▼▼▼▼▼ | % | % | % | 95% | 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 | 2,800 | 28,100 | 0 | 5,700 | 2,800 | 22,400 |
| 2024-10-11 | 2,400 | 25,100 | 0 | 4,300 | 2,400 | 20,800 |
| 2024-10-04 | 3,800 | 16,400 | 0 | 4,000 | 3,800 | 12,400 |
| 2024-09-27 | 7,200 | 10,100 | 2,200 | 3,800 | 5,000 | 6,300 |
| 2024-09-20 | 12,900 | 9,500 | 7,700 | 4,000 | 5,200 | 5,500 |
| 2024-09-13 | 10,700 | 10,200 | 5,200 | 4,100 | 5,500 | 6,100 |
| 2024-09-06 | 7,100 | 10,100 | 1,600 | 4,500 | 5,500 | 5,600 |
| 2024-08-30 | 6,200 | 12,300 | 500 | 4,200 | 5,700 | 8,100 |
| 2024-08-23 | 5,800 | 13,200 | 500 | 4,800 | 5,300 | 8,400 |
| 2024-08-16 | 6,200 | 11,000 | 500 | 4,700 | 5,700 | 6,300 |
| 2024-08-09 | 5,400 | 11,900 | 0 | 5,200 | 5,400 | 6,700 |
| 2024-08-02 | 5,200 | 14,200 | 0 | 4,900 | 5,200 | 9,300 |
| 2024-07-26 | 6,100 | 12,400 | 0 | 4,500 | 6,100 | 7,900 |
| 2024-07-19 | 4,700 | 12,000 | 0 | 4,100 | 4,700 | 7,900 |
| 2024-07-12 | 4,800 | 15,500 | 0 | 5,800 | 4,800 | 9,700 |
| 2024-07-05 | 4,600 | 8,400 | 0 | 4,100 | 4,600 | 4,300 |
| 2024-06-28 | 4,400 | 7,700 | 0 | 4,100 | 4,400 | 3,600 |
| 2024-06-21 | 5,100 | 8,200 | 0 | 3,900 | 5,100 | 4,300 |
| 2024-06-14 | 5,300 | 7,800 | 0 | 4,100 | 5,300 | 3,700 |
| 2024-06-07 | 5,500 | 9,100 | 0 | 4,200 | 5,500 | 4,900 |
| 2024-05-31 | 5,500 | 9,700 | 0 | 3,900 | 5,500 | 5,800 |
| 2024-05-24 | 4,800 | 8,800 | 0 | 3,900 | 4,800 | 4,900 |
| 2024-05-17 | 6,000 | 9,500 | 0 | 3,700 | 6,000 | 5,800 |
| 2024-05-10 | 8,200 | 31,500 | 300 | 3,700 | 7,900 | 27,800 |
| 2024-05-02 | 7,800 | 26,100 | 300 | 3,700 | 7,500 | 22,400 |
| 2024-04-26 | 7,200 | 46,700 | 300 | 3,700 | 6,900 | 43,000 |
| 2024-04-19 | 6,900 | 45,600 | 300 | 4,100 | 6,600 | 41,500 |
| 2024-04-12 | 7,000 | 37,900 | 300 | 4,200 | 6,700 | 33,700 |
| 2024-04-05 | 6,600 | 31,100 | 300 | 4,100 | 6,300 | 27,000 |
| 2024-03-29 | 9,700 | 20,000 | 300 | 4,100 | 9,400 | 15,900 |
| 2024-03-22 | 9,700 | 13,500 | 700 | 4,000 | 9,000 | 9,500 |
| 2024-03-15 | 10,000 | 44,000 | 400 | 4,100 | 9,600 | 39,900 |
| 2024-03-08 | 9,400 | 56,200 | 100 | 4,800 | 9,300 | 51,400 |
| 2024-03-01 | 12,000 | 62,700 | 100 | 4,500 | 11,900 | 58,200 |
| 2024-02-22 | 10,000 | 25,500 | 0 | 4,300 | 10,000 | 21,200 |
| 2024-02-16 | 11,000 | 8,300 | 0 | 4,000 | 11,000 | 4,300 |
| 2024-02-09 | 14,700 | 7,200 | 0 | 4,300 | 14,700 | 2,900 |
| 2024-02-02 | 1,600 | 5,200 | 0 | 4,000 | 1,600 | 1,200 |
| 2024-01-26 | 1,400 | 6,100 | 0 | 5,000 | 1,400 | 1,100 |
| 2024-01-19 | 1,700 | 7,300 | 0 | 5,200 | 1,700 | 2,100 |
| 2024-01-12 | 2,000 | 7,600 | 0 | 5,600 | 2,000 | 2,000 |
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 |
|---|---|---|---|
| 5142 | 1 | アキレス株式会社 [Achilles] | トップ | 2024-10-22 23:20:38 |
| 5142 | 2 | 2024-08-20 21:33:46 | |
| 5142 | 2 | 2024-08-20 21:33:44 | |
| 5142 | 2 | 2024-07-02 16:28:21 | |
| 5142 | 2 | 2024-06-28 21:31:28 | |
| 5142 | 2 | 2024-06-28 21:31:27 | |
| 5142 | 2 | 2024-06-28 21:31:25 | |
| 5142 | 2 | 2024-06-28 21:31:23 | |
| 5142 | 2 | 2024-06-21 15:42:32 | |
| 5142 | 2 | 2024-06-16 07:23:25 |