| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,133 | 4,178 | 4,073 | 4,080 | 892,700 | 36 | 101% | 99% | 79% | ▲▲▲▲ | 99% | 100% | 105% | 94% | 106% |
| 20240925 | 4,081 | 4,096 | 4,036 | 4,042 | 895,000 | -38 | 99% | 99% | 100% | ▼ | 102% | 100% | 105% | 93% | 105% |
| 20240926 | 4,084 | 4,171 | 4,055 | 4,171 | 1,139,600 | 129 | 103% | 102% | 127% | ▲ | 101% | 99% | 104% | 96% | 108% |
| 20240927 | 4,150 | 4,214 | 4,106 | 4,206 | 1,456,200 | 35 | 101% | 101% | 128% | ▲▲ | 100% | 103% | 108% | 97% | 109% |
| 20240930 | 3,996 | 4,048 | 3,983 | 3,995 | 1,244,800 | -211 | 95% | 100% | 85% | ▼ | 101% | 104% | 108% | 92% | 103% |
| 20241001 | 4,029 | 4,102 | 4,014 | 4,082 | 738,600 | 87 | 102% | 101% | 59% | ▲ | 100% | 103% | 109% | 94% | 106% |
| 20241002 | 4,044 | 4,086 | 4,024 | 4,045 | 846,200 | -37 | 99% | 100% | 115% | ▼ | 99% | 100% | 106% | 93% | 105% |
| 20241003 | 4,152 | 4,153 | 4,095 | 4,104 | 894,600 | 59 | 101% | 99% | 106% | ▲ | 100% | 102% | 111% | 98% | 106% |
| 20241004 | 4,107 | 4,141 | 4,102 | 4,113 | 462,000 | 9 | 100% | 100% | 52% | ▲▲ | 100% | 100% | 111% | 98% | 107% |
| 20241007 | 4,193 | 4,195 | 4,163 | 4,185 | 741,200 | 72 | 102% | 100% | 160% | ▲▲▲ | 99% | 102% | 116% | 100% | 108% |
| 20241008 | 4,162 | 4,178 | 4,120 | 4,138 | 496,700 | -47 | 99% | 99% | 67% | ▼ | 99% | 101% | 118% | 98% | 107% |
| 20241009 | 4,172 | 4,179 | 4,122 | 4,140 | 415,600 | 2 | 100% | 99% | 84% | ▲ | 100% | 99% | 117% | 98% | 107% |
| 20241010 | 4,194 | 4,207 | 4,158 | 4,184 | 534,200 | 44 | 101% | 100% | 129% | ▲▲ | 100% | 100% | 118% | 99% | 108% |
| 20241011 | 4,179 | 4,189 | 4,151 | 4,159 | 443,600 | -25 | 99% | 100% | 83% | ▼ | 100% | 99% | 117% | 99% | 106% |
| 20241015 | 4,220 | 4,248 | 4,195 | 4,231 | 769,300 | 72 | 102% | 100% | 173% | ▲ | 100% | 100% | 118% | 100% | 108% |
| 20241016 | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 | -59 | 99% | 100% | 81% | ▼ | 99% | 103% | 118% | 99% | 106% |
| 20241017 | 4,185 | 4,210 | 4,152 | 4,161 | 468,800 | -11 | 100% | 99% | 75% | ▼▼ | 99% | 103% | 118% | 98% | 106% |
| 20241018 | 4,162 | 4,173 | 4,123 | 4,125 | 688,500 | -36 | 99% | 99% | 147% | ▼▼▼ | 101% | 104% | 119% | 97% | 103% |
| 20241021 | 4,137 | 4,191 | 4,116 | 4,167 | 606,100 | 42 | 101% | 101% | 88% | ▲ | 99% | 103% | 118% | 98% | 104% |
| 20241022 | 4,184 | 4,196 | 4,132 | 4,162 | 611,900 | -5 | 100% | 99% | 101% | ▼ | 102% | 103% | 116% | 98% | 104% |
| 20241023 | 4,226 | 4,333 | 4,226 | 4,301 | 1,468,400 | 139 | 103% | 102% | 240% | ▲ | 100% | 103% | 114% | 100% | 108% |
| 20241024 | 4,282 | 4,318 | 4,224 | 4,294 | 1,225,600 | -7 | 100% | 100% | 83% | ▼ | 99% | 103% | 115% | 100% | 107% |
| 20241025 | 4,275 | 4,303 | 4,215 | 4,240 | 670,600 | -54 | 99% | 99% | 55% | ▼▼ | 102% | 108% | 115% | 99% | 106% |
| 20241028 | 4,240 | 4,337 | 4,226 | 4,327 | 643,900 | 87 | 102% | 102% | 96% | ▲ | 99% | 107% | 112% | 100% | 108% |
| 20241029 | 4,373 | 4,376 | 4,317 | 4,350 | 735,900 | 23 | 101% | 99% | 114% | ▲▲ | 102% | 112% | 113% | 100% | 108% |
| 20241030 | 4,327 | 4,416 | 4,315 | 4,410 | 1,244,600 | 60 | 101% | 102% | 169% | ▲▲▲ | 99% | 111% | 110% | 100% | 109% |
| 20241031 | 4,425 | 4,437 | 4,334 | 4,390 | 985,400 | -20 | 100% | 99% | 79% | ▼ | 104% | 112% | 111% | 100% | 107% |
| 20241101 | 4,400 | 4,584 | 4,382 | 4,567 | 1,743,500 | 177 | 104% | 104% | 177% | ▲ | 102% | 106% | 106% | 100% | 111% |
| 20241105 | 4,588 | 4,750 | 4,586 | 4,671 | 1,164,300 | 104 | 102% | 102% | 67% | ▲▲ | 103% | 104% | 104% | 100% | 113% |
| 20241106 | 4,697 | 4,885 | 4,664 | 4,845 | 1,475,900 | 174 | 104% | 103% | 127% | ▲▲▲ | 101% | 101% | 100% | 100% | 117% |
| 20241107 | 4,868 | 4,934 | 4,817 | 4,923 | 1,268,500 | 78 | 102% | 101% | 86% | ▲▲▲▲ | 98% | 98% | 98% | 100% | 119% |
| 20241108 | 4,923 | 4,938 | 4,797 | 4,812 | 984,000 | -111 | 98% | 98% | 78% | ▼ | 101% | 100% | 100% | 98% | 117% |
| 20241111 | 4,791 | 4,855 | 4,770 | 4,850 | 616,000 | 38 | 101% | 101% | 63% | ▲ | 100% | 98% | 97% | 99% | 118% |
| 20241112 | 4,888 | 4,958 | 4,870 | 4,896 | 725,400 | 46 | 101% | 100% | 118% | ▲▲ | 99% | 100% | 96% | 99% | 119% |
| 20241113 | 4,875 | 4,914 | 4,821 | 4,836 | 552,200 | -60 | 99% | 99% | 76% | ▼ | 98% | 100% | 97% | 98% | 117% |
| 20241114 | 4,882 | 4,887 | 4,785 | 4,789 | 539,400 | -47 | 99% | 98% | 98% | ▼▼ | 99% | 101% | 98% | 97% | 116% |
| 20241115 | 4,842 | 4,876 | 4,785 | 4,789 | 648,500 | 0 | 100% | 99% | 120% | -- | 100% | 102% | 100% | 97% | 116% |
| 20241118 | 4,761 | 4,785 | 4,730 | 4,765 | 435,900 | -24 | 99% | 100% | 67% | ▼ | 101% | 100% | 99% | 97% | 114% |
| 20241119 | 4,808 | 4,864 | 4,751 | 4,857 | 572,000 | 92 | 102% | 101% | 131% | ▲ | 100% | 98% | 97% | 99% | 117% |
| 20241120 | 4,897 | 4,927 | 4,846 | 4,883 | 538,600 | 26 | 101% | 100% | 94% | ▲▲ | 100% | 97% | 98% | 99% | 115% |
| 20241121 | 4,873 | 4,899 | 4,838 | 4,857 | 812,100 | -26 | 99% | 100% | 151% | ▼ | 99% | 96% | 98% | 99% | 115% |
| 20241122 | 4,877 | 4,888 | 4,793 | 4,823 | 390,400 | -34 | 99% | 99% | 48% | ▼▼ | 98% | 96% | 102% | 98% | 114% |
| 20241125 | 4,853 | 4,861 | 4,780 | 4,780 | 833,700 | -43 | 99% | 98% | 214% | ▼▼▼ | 99% | 97% | 103% | 97% | 110% |
| 20241126 | 4,798 | 4,819 | 4,640 | 4,732 | 934,000 | -48 | 99% | 99% | 112% | ▼▼▼▼ | 99% | 99% | 105% | 96% | 109% |
| 20241127 | 4,701 | 4,716 | 4,609 | 4,631 | 759,700 | -101 | 98% | 99% | 81% | ▼▼▼▼▼ | 101% | 101% | 107% | 94% | 105% |
| 20241128 | 4,635 | 4,700 | 4,601 | 4,660 | 531,700 | 29 | 101% | 101% | 70% | ▲ | 99% | 100% | 106% | 95% | 106% |
| 20241129 | 4,664 | 4,674 | 4,594 | 4,634 | 619,700 | -26 | 99% | 99% | 117% | ▼ | 101% | 101% | 107% | 94% | 101% |
| 20241202 | 4,617 | 4,670 | 4,603 | 4,647 | 811,200 | 13 | 100% | 101% | 131% | ▲ | 100% | 100% | 106% | 94% | 100% |
| 20241203 | 4,661 | 4,733 | 4,654 | 4,673 | 969,100 | 26 | 101% | 100% | 119% | ▲▲ | 99% | 100% | 106% | 95% | 101% |
| 20241204 | 4,674 | 4,704 | 4,602 | 4,612 | 575,400 | -61 | 99% | 99% | 59% | ▼ | 100% | 101% | 106% | 94% | 100% |
| 20241205 | 4,670 | 4,680 | 4,626 | 4,670 | 548,600 | 58 | 101% | 100% | 95% | ▲ | 99% | 102% | 106% | 95% | 101% |
| 20241206 | 4,670 | 4,678 | 4,616 | 4,630 | 435,600 | -40 | 99% | 99% | 79% | ▼ | 100% | 102% | 0% | 95% | 100% |
| 20241209 | 4,672 | 4,698 | 4,650 | 4,681 | 397,400 | 51 | 101% | 100% | 91% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241210 | 4,714 | 4,730 | 4,670 | 4,670 | 423,400 | -11 | 100% | 99% | 107% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241211 | 4,718 | 4,764 | 4,684 | 4,716 | 617,700 | 46 | 101% | 100% | 146% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241212 | 4,750 | 4,798 | 4,742 | 4,760 | 516,100 | 44 | 101% | 100% | 84% | ▲▲ | 101% | 100% | 0% | 97% | 103% |
| 20241213 | 4,690 | 4,750 | 4,689 | 4,737 | 575,500 | -23 | 100% | 101% | 112% | ▼ | 100% | 105% | 0% | 97% | 103% |
| 20241216 | 4,706 | 4,747 | 4,700 | 4,704 | 310,800 | -33 | 99% | 100% | 54% | ▼▼ | 99% | 105% | 0% | 96% | 102% |
| 20241217 | 4,700 | 4,732 | 4,634 | 4,641 | 529,500 | -63 | 99% | 99% | 170% | ▼▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241218 | 4,640 | 4,744 | 4,640 | 4,709 | 527,500 | 68 | 101% | 101% | 100% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 4,639 | 4,709 | 4,620 | 4,671 | 463,000 | -38 | 99% | 101% | 88% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 4,885 | 4,980 | 4,750 | 4,944 | 2,079,700 | 273 | 106% | 101% | 449% | ▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 82,100 | 386,300 | 30,800 | 214,200 | 51,300 | 172,100 |
| 2024-12-06 | 69,600 | 407,900 | 30,900 | 220,500 | 38,700 | 187,400 |
| 2024-11-29 | 88,500 | 406,800 | 31,100 | 223,400 | 57,400 | 183,400 |
| 2024-11-22 | 77,900 | 372,000 | 31,900 | 211,500 | 46,000 | 160,500 |
| 2024-11-15 | 77,900 | 384,000 | 27,800 | 205,400 | 50,100 | 178,600 |
| 2024-11-08 | 81,100 | 421,100 | 28,500 | 209,900 | 52,600 | 211,200 |
| 2024-11-01 | 57,400 | 509,700 | 24,700 | 239,000 | 32,700 | 270,700 |
| 2024-10-25 | 65,100 | 565,800 | 28,500 | 245,000 | 36,600 | 320,800 |
| 2024-10-18 | 54,200 | 634,300 | 27,900 | 271,200 | 26,300 | 363,100 |
| 2024-10-11 | 50,800 | 648,900 | 27,900 | 271,400 | 22,900 | 377,500 |
| 2024-10-04 | 62,900 | 678,500 | 40,000 | 275,600 | 22,900 | 402,900 |
| 2024-09-27 | 69,900 | 673,100 | 39,700 | 273,300 | 30,200 | 399,800 |
| 2024-09-20 | 66,400 | 762,000 | 41,500 | 299,700 | 24,900 | 462,300 |
| 2024-09-13 | 68,500 | 753,900 | 44,400 | 274,500 | 24,100 | 479,400 |
| 2024-09-06 | 68,900 | 707,000 | 45,000 | 257,000 | 23,900 | 450,000 |
| 2024-08-30 | 67,600 | 690,200 | 45,900 | 244,800 | 21,700 | 445,400 |
| 2024-08-23 | 70,300 | 701,900 | 44,700 | 249,900 | 25,600 | 452,000 |
| 2024-08-16 | 81,900 | 664,300 | 56,200 | 241,900 | 25,700 | 422,400 |
| 2024-08-09 | 78,500 | 739,600 | 56,000 | 245,400 | 22,500 | 494,200 |
| 2024-08-02 | 76,600 | 819,100 | 55,700 | 284,500 | 20,900 | 534,600 |
| 2024-07-26 | 100,200 | 685,700 | 58,400 | 266,800 | 41,800 | 418,900 |
| 2024-07-19 | 96,300 | 605,000 | 64,200 | 246,600 | 32,100 | 358,400 |
| 2024-07-12 | 98,100 | 583,000 | 67,800 | 251,800 | 30,300 | 331,200 |
| 2024-07-05 | 110,200 | 617,200 | 68,000 | 256,800 | 42,200 | 360,400 |
| 2024-06-28 | 97,800 | 649,000 | 61,900 | 283,700 | 35,900 | 365,300 |
| 2024-06-21 | 111,800 | 649,100 | 62,700 | 284,100 | 49,100 | 365,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-13 | JPM Securities Japan Co Ltd. | 2,218,704 | 1.11% | ▲ | 39,257 | 4,690 | 4,750 | 4,689 | 4,737 | 575,500 |
| 2024-11-28 | JPM Securities Japan Co Ltd. | 2,179,447 | 1.09% | ▼ | -28,172 | 4,635 | 4,700 | 4,601 | 4,660 | 531,700 |
| 2024-11-25 | JPM Securities Japan Co Ltd. | 2,207,619 | 1.10% | ▲ | 42,878 | 4,853 | 4,861 | 4,780 | 4,780 | 833,700 |
| 2024-11-15 | JPM Securities Japan Co Ltd. | 2,164,741 | 1.08% | ▼ | -66,800 | 4,842 | 4,876 | 4,785 | 4,789 | 648,500 |
| 2024-11-13 | JPM Securities Japan Co Ltd. | 2,231,541 | 1.11% | ▲ | 54,991 | 4,875 | 4,914 | 4,821 | 4,836 | 552,200 |
| 2024-11-12 | JPM Securities Japan Co Ltd. | 2,176,550 | 1.09% | ▼ | -17,935 | 4,888 | 4,958 | 4,870 | 4,896 | 725,400 |
| 2024-11-07 | JPM Securities Japan Co Ltd. | 2,194,485 | 1.10% | ▲ | 15,200 | 4,868 | 4,934 | 4,817 | 4,923 | 1,268,500 |
| 2024-11-05 | JPM Securities Japan Co Ltd. | 2,179,285 | 1.09% | ▼ | -44,736 | 4,588 | 4,750 | 4,586 | 4,671 | 1,164,300 |
| 2024-10-29 | JPM Securities Japan Co Ltd. | 2,224,021 | 1.11% | ▲ | 33,500 | 4,373 | 4,376 | 4,317 | 4,350 | 735,900 |
| 2024-10-28 | JPM Securities Japan Co Ltd. | 2,190,521 | 1.09% | ▼ | -9,700 | 4,240 | 4,337 | 4,226 | 4,327 | 643,900 |
| 2024-10-25 | JPM Securities Japan Co Ltd. | 2,200,221 | 1.10% | ▲ | 10,737 | 4,275 | 4,303 | 4,215 | 4,240 | 670,600 |
| 2024-10-23 | JPM Securities Japan Co Ltd. | 2,189,484 | 1.09% | ▼ | -6,692 | 4,226 | 4,333 | 4,226 | 4,301 | 1,468,400 |
| 2024-10-22 | JPM Securities Japan Co Ltd. | 2,196,176 | 1.10% | ▲ | 69,812 | 4,184 | 4,196 | 4,132 | 4,162 | 611,900 |
| 2024-10-16 | JPM Securities Japan Co Ltd. | 2,126,364 | 1.06% | ▲ | 195,200 | 4,178 | 4,204 | 4,137 | 4,172 | 624,100 |
| 2024-10-15 | JPM Securities Japan Co Ltd. | 1,931,164 | 0.96% | ▲ | 523,254 | 4,220 | 4,248 | 4,195 | 4,231 | 769,300 |
| 2024-10-04 | JPM Securities Japan Co Ltd. | 1,407,910 | 0.70% | ▲ | 17,369 | 4,107 | 4,141 | 4,102 | 4,113 | 462,000 |
| 2024-10-03 | JPM Securities Japan Co Ltd. | 1,390,541 | 0.69% | ▼ | 4,152 | 4,153 | 4,095 | 4,104 | 894,600 | |
| 2024-10-02 | JPM Securities Japan Co Ltd. | 1,407,141 | 0.70% | ▲ | 134,016 | 4,044 | 4,086 | 4,024 | 4,045 | 846,200 |
| 2024-09-25 | JPM Securities Japan Co Ltd. | 1,273,125 | 0.63% | ▲ | 272,100 | 4,081 | 4,096 | 4,036 | 4,042 | 895,000 |
| 2024-09-24 | JPM Securities Japan Co Ltd. | 1,001,025 | 0.50% | ▲ | 4,133 | 4,178 | 4,073 | 4,080 | 892,700 | |
| 2024-09-18 | J.P. MORGAN SECURITIES PLC | 9,610 | 0.00% | ▼ | -1,334,400 | 3,955 | 3,984 | 3,891 | 3,938 | 614,600 |
| 2024-09-12 | J.P. MORGAN SECURITIES PLC | 1,344,010 | 0.67% | ▲ | 1,303,623 | 3,969 | 4,008 | 3,930 | 3,960 | 628,000 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 934,460 | 0.45% | ▼ | -162,183 | 4,058 | 4,193 | 4,057 | 4,144 | 1,099,400 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,096,643 | 0.53% | ▲ | 81,300 | 4,089 | 4,096 | 3,855 | 3,909 | 1,585,800 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,015,343 | 0.49% | ▼ | -60,000 | 3,857 | 4,006 | 3,846 | 3,915 | 1,688,900 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,075,343 | 0.52% | ▲ | 3,699 | 3,847 | 3,618 | 3,682 | 1,671,300 | |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 1,020,451 | 0.49% | ▼ | -10,000 | 4,614 | 4,641 | 4,581 | 4,584 | 873,600 |
| 2024-06-18 | GOLDMAN SACHS INTERNATIONAL | 1,030,451 | 0.50% | ▲ | 73,309 | 4,644 | 4,672 | 4,603 | 4,607 | 716,600 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 957,142 | 0.46% | ▼ | -254,518 | 4,920 | 4,986 | 4,897 | 4,985 | 962,100 |
| 2024-04-04 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 0 | 0.00% | ▼ | -1,100,194 | 4,975 | 5,005 | 4,947 | 4,963 | 879,400 |
| 2024-04-02 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,100,194 | 0.53% | ▲ | 115,300 | 4,912 | 4,957 | 4,851 | 4,880 | 1,150,200 |
| 2024-03-22 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 984,894 | 0.48% | ▼ | -376,500 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 1,211,660 | 0.59% | ▼ | -29,502 | 5,087 | 5,143 | 5,030 | 5,102 | 2,080,700 |
| 2024-03-15 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,361,394 | 0.66% | ▼ | -351,601 | 4,600 | 4,620 | 4,532 | 4,601 | 2,709,200 |
| 2024-03-13 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,712,995 | 0.83% | ▲ | 270,000 | 4,624 | 4,639 | 4,504 | 4,550 | 1,248,200 |
| 2024-03-12 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 1,442,995 | 0.70% | ▲ | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 | |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 1,241,162 | 0.60% | ▲ | 174,009 | 4,500 | 4,580 | 4,491 | 4,580 | 1,169,700 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 1,067,153 | 0.52% | ▲ | 61,709 | 4,592 | 4,715 | 4,561 | 4,645 | 1,655,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5334 | 1 | 日本特殊陶業株式会社 - IGNITE YOUR SPIRIT | 2024-12-21 23:22:13 |
| 5334 | 3 | DoctorLink（ドクターリンク）公式サイト | 2024-06-26 17:41:26 |