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 | 2,212 | 2,306 | 2,212 | 2,276 | 79,800 | 54 | 102% | 103% | 128% | ▲▲▲ | 101% | 102% | 99% | 100% | 108% |
20250311 | 2,250 | 2,305 | 2,250 | 2,276 | 62,000 | 0 | 100% | 101% | 78% | -- | 99% | 100% | 97% | 100% | 108% |
20250312 | 2,305 | 2,313 | 2,268 | 2,291 | 40,600 | 15 | 101% | 99% | 65% | ▲ | 100% | 101% | 95% | 100% | 108% |
20250313 | 2,268 | 2,303 | 2,253 | 2,262 | 131,200 | -29 | 99% | 100% | 323% | ▼ | 99% | 99% | 91% | 99% | 107% |
20250314 | 2,312 | 2,322 | 2,278 | 2,287 | 174,100 | 25 | 101% | 99% | 133% | ▲ | 99% | 95% | 91% | 100% | 108% |
20250317 | 2,319 | 2,337 | 2,278 | 2,298 | 97,100 | 11 | 100% | 99% | 56% | ▲▲ | 99% | 96% | 90% | 100% | 109% |
20250318 | 2,290 | 2,300 | 2,278 | 2,278 | 64,500 | -20 | 99% | 99% | 66% | ▼ | 100% | 97% | 90% | 99% | 108% |
20250319 | 2,286 | 2,300 | 2,263 | 2,281 | 66,800 | 3 | 100% | 100% | 104% | ▲ | 98% | 98% | 93% | 99% | 108% |
20250321 | 2,262 | 2,262 | 2,209 | 2,209 | 74,100 | -72 | 97% | 98% | 111% | ▼ | 99% | 101% | 96% | 96% | 104% |
20250324 | 2,208 | 2,209 | 2,179 | 2,196 | 69,400 | -13 | 99% | 99% | 94% | ▼▼ | 100% | 98% | 97% | 96% | 104% |
20250325 | 2,200 | 2,207 | 2,188 | 2,199 | 41,900 | 3 | 100% | 100% | 60% | ▲ | 101% | 96% | 99% | 96% | 104% |
20250326 | 2,200 | 2,232 | 2,196 | 2,216 | 66,600 | 17 | 101% | 101% | 159% | ▲▲ | 102% | 96% | 99% | 96% | 105% |
20250327 | 2,187 | 2,235 | 2,181 | 2,226 | 57,300 | 10 | 100% | 102% | 86% | ▲▲▲ | 99% | 95% | 100% | 97% | 105% |
20250328 | 2,186 | 2,208 | 2,158 | 2,160 | 49,600 | -66 | 97% | 99% | 87% | ▼ | 99% | 93% | 103% | 94% | 102% |
20250331 | 2,121 | 2,123 | 2,099 | 2,110 | 66,700 | -50 | 98% | 99% | 134% | ▼▼ | 98% | 90% | 102% | 92% | 100% |
20250401 | 2,137 | 2,137 | 2,098 | 2,099 | 45,200 | -11 | 99% | 98% | 68% | ▼▼▼ | 99% | 92% | 105% | 91% | 100% |
20250402 | 2,085 | 2,085 | 2,023 | 2,067 | 88,400 | -32 | 98% | 99% | 196% | ▼▼▼▼ | 100% | 102% | 111% | 90% | 100% |
20250403 | 1,975 | 1,997 | 1,959 | 1,977 | 104,600 | -90 | 96% | 100% | 118% | ▼▼▼▼▼ | 99% | 106% | 114% | 86% | 100% |
20250404 | 1,910 | 1,930 | 1,846 | 1,884 | 77,200 | -93 | 95% | 99% | 74% | ▼▼▼▼▼▼ | 105% | 112% | 119% | 82% | 100% |
20250408 | 1,829 | 1,935 | 1,826 | 1,925 | 87,500 | 41 | 102% | 105% | 113% | ▲ | 100% | 107% | 114% | 84% | 102% |
20250409 | 1,908 | 1,931 | 1,874 | 1,907 | 79,300 | -18 | 99% | 100% | 91% | ▼ | 98% | 99% | 106% | 83% | 101% |
20250410 | 2,060 | 2,060 | 1,995 | 2,021 | 67,300 | 114 | 106% | 98% | 85% | ▲ | 101% | 103% | 109% | 88% | 107% |
20250411 | 1,996 | 2,026 | 1,964 | 2,012 | 40,800 | -9 | 100% | 101% | 61% | ▼ | 100% | 103% | 106% | 88% | 107% |
20250414 | 2,040 | 2,055 | 2,025 | 2,046 | 36,800 | 34 | 102% | 100% | 90% | ▲ | 99% | 103% | 105% | 89% | 109% |
20250415 | 2,062 | 2,068 | 2,030 | 2,035 | 35,000 | -11 | 99% | 99% | 95% | ▼ | 100% | 105% | 106% | 89% | 108% |
20250416 | 2,043 | 2,059 | 2,027 | 2,045 | 36,900 | 10 | 100% | 100% | 105% | ▲ | 100% | 106% | 106% | 90% | 109% |
20250417 | 2,047 | 2,080 | 2,030 | 2,053 | 51,600 | 8 | 100% | 100% | 140% | ▲▲ | 101% | 105% | 104% | 90% | 109% |
20250418 | 2,078 | 2,105 | 2,065 | 2,098 | 49,200 | 45 | 102% | 101% | 95% | ▲▲▲ | 100% | 103% | 102% | 94% | 111% |
20250421 | 2,124 | 2,168 | 2,123 | 2,130 | 83,200 | 32 | 102% | 100% | 169% | ▲▲▲▲ | 99% | 101% | 101% | 96% | 113% |
20250422 | 2,159 | 2,197 | 2,129 | 2,144 | 68,700 | 14 | 101% | 99% | 83% | ▲▲▲▲▲ | 100% | 98% | 100% | 96% | 114% |
20250423 | 2,170 | 2,197 | 2,169 | 2,174 | 52,400 | 30 | 101% | 100% | 76% | ▲▲▲▲▲▲ | 101% | 98% | 97% | 98% | 115% |
20250424 | 2,160 | 2,188 | 2,160 | 2,174 | 42,900 | 0 | 100% | 101% | 82% | -- | 100% | 98% | 94% | 98% | 115% |
20250425 | 2,176 | 2,189 | 2,160 | 2,183 | 46,700 | 9 | 100% | 100% | 109% | ▲ | 98% | 98% | 93% | 100% | 116% |
20250428 | 2,177 | 2,207 | 2,122 | 2,128 | 351,600 | -55 | 97% | 98% | 753% | ▼ | 100% | 100% | 95% | 97% | 113% |
20250430 | 2,131 | 2,146 | 2,110 | 2,127 | 54,800 | -1 | 100% | 100% | 16% | ▼▼ | 99% | 101% | 96% | 97% | 113% |
20250501 | 2,106 | 2,107 | 2,076 | 2,085 | 44,400 | -42 | 98% | 99% | 81% | ▼▼▼ | 102% | 104% | 98% | 96% | 111% |
20250502 | 2,085 | 2,140 | 2,076 | 2,132 | 55,300 | 47 | 102% | 102% | 125% | ▲ | 100% | 102% | 96% | 98% | 113% |
20250507 | 2,124 | 2,132 | 2,110 | 2,127 | 27,000 | -5 | 100% | 100% | 49% | ▼ | 97% | 98% | 96% | 97% | 113% |
20250508 | 2,130 | 2,136 | 2,030 | 2,056 | 77,100 | -71 | 97% | 97% | 286% | ▼▼ | 103% | 98% | 99% | 94% | 108% |
20250509 | 2,075 | 2,149 | 2,051 | 2,127 | 92,600 | 71 | 103% | 103% | 120% | ▲ | 102% | 95% | 97% | 97% | 112% |
20250512 | 2,136 | 2,208 | 2,101 | 2,170 | 157,500 | 43 | 102% | 102% | 170% | ▲▲ | 95% | 92% | 94% | 99% | 108% |
20250513 | 2,190 | 2,207 | 2,086 | 2,086 | 26,000 | -84 | 96% | 95% | 17% | ▼ | 99% | 98% | 100% | 96% | 104% |
20250514 | 2,064 | 2,064 | 2,007 | 2,041 | 57,300 | -45 | 98% | 99% | 220% | ▼▼ | 99% | 98% | 102% | 93% | 100% |
20250515 | 2,037 | 2,037 | 2,006 | 2,013 | 32,500 | -28 | 99% | 99% | 57% | ▼▼▼ | 100% | 98% | 102% | 92% | 100% |
20250516 | 2,029 | 2,047 | 2,008 | 2,020 | 41,400 | 7 | 100% | 100% | 127% | ▲ | 100% | 99% | 102% | 93% | 100% |
20250519 | 2,018 | 2,029 | 2,005 | 2,019 | 36,100 | -1 | 100% | 100% | 87% | ▼ | 98% | 98% | 102% | 92% | 100% |
20250520 | 2,034 | 2,040 | 1,997 | 1,998 | 51,900 | -21 | 99% | 98% | 144% | ▼▼ | 99% | 100% | 103% | 92% | 100% |
20250521 | 2,003 | 2,016 | 1,982 | 1,991 | 41,700 | -7 | 100% | 99% | 80% | ▼▼▼ | 101% | 102% | 105% | 91% | 100% |
20250522 | 1,968 | 1,994 | 1,958 | 1,989 | 32,400 | -2 | 100% | 101% | 78% | ▼▼▼▼ | 99% | 101% | 103% | 91% | 100% |
20250523 | 2,009 | 2,018 | 1,979 | 1,997 | 34,600 | 8 | 100% | 99% | 107% | ▲ | 100% | 101% | 0% | 91% | 100% |
20250526 | 1,999 | 2,018 | 1,993 | 1,999 | 26,200 | 2 | 100% | 100% | 76% | ▲▲ | 101% | 102% | 0% | 92% | 101% |
20250527 | 1,999 | 2,013 | 1,991 | 2,013 | 24,300 | 14 | 101% | 101% | 93% | ▲▲▲ | 99% | 101% | 0% | 92% | 101% |
20250528 | 2,024 | 2,033 | 2,007 | 2,008 | 24,700 | -5 | 100% | 99% | 102% | ▼ | 101% | 102% | 0% | 93% | 101% |
20250529 | 2,009 | 2,040 | 2,009 | 2,028 | 47,000 | 20 | 101% | 101% | 190% | ▲ | 100% | 102% | 0% | 93% | 102% |
20250530 | 2,001 | 2,019 | 1,998 | 2,007 | 33,000 | -21 | 99% | 100% | 70% | ▼ | 102% | 103% | 0% | 92% | 101% |
20250602 | 2,004 | 2,050 | 1,998 | 2,045 | 61,000 | 38 | 102% | 102% | 185% | ▲ | 98% | 100% | 0% | 94% | 103% |
20250603 | 2,058 | 2,066 | 2,020 | 2,024 | 42,700 | -21 | 99% | 98% | 70% | ▼ | 102% | 0% | 0% | 93% | 102% |
20250604 | 2,014 | 2,060 | 2,013 | 2,049 | 34,000 | 25 | 101% | 102% | 80% | ▲ | 100% | 0% | 0% | 94% | 103% |
20250605 | 2,042 | 2,071 | 2,041 | 2,047 | 30,000 | -2 | 100% | 100% | 88% | ▼ | 102% | 0% | 0% | 94% | 103% |
20250606 | 2,035 | 2,068 | 2,035 | 2,068 | 26,100 | 21 | 101% | 102% | 87% | ▲ | % | % | % | 95% | 104% |
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 | 8,800 | 100,300 | 800 | 67,800 | 8,000 | 32,500 |
2025-05-23 | 9,000 | 94,400 | 800 | 62,000 | 8,200 | 32,400 |
2025-05-16 | 12,500 | 91,600 | 800 | 60,800 | 11,700 | 30,800 |
2025-05-09 | 16,800 | 78,900 | 800 | 47,300 | 16,000 | 31,600 |
2025-05-02 | 16,400 | 57,000 | 1,300 | 27,000 | 15,100 | 30,000 |
2025-04-25 | 8,600 | 58,300 | 800 | 26,300 | 7,800 | 32,000 |
2025-04-18 | 4,300 | 59,700 | 800 | 27,400 | 3,500 | 32,300 |
2025-04-11 | 2,100 | 63,400 | 800 | 29,000 | 1,300 | 34,400 |
2025-04-04 | 1,900 | 74,000 | 800 | 32,200 | 1,100 | 41,800 |
2025-03-28 | 6,400 | 65,800 | 2,900 | 31,300 | 3,500 | 34,500 |
2025-03-21 | 8,500 | 62,300 | 2,900 | 30,800 | 5,600 | 31,500 |
2025-03-14 | 7,400 | 56,500 | 2,900 | 26,600 | 4,500 | 29,900 |
2025-03-07 | 7,200 | 54,800 | 3,100 | 26,000 | 4,100 | 28,800 |
2025-02-28 | 5,500 | 54,000 | 3,300 | 25,200 | 2,200 | 28,800 |
2025-02-21 | 6,600 | 52,600 | 3,300 | 24,700 | 3,300 | 27,900 |
2025-02-14 | 9,600 | 52,900 | 1,200 | 24,000 | 8,400 | 28,900 |
2025-02-07 | 10,700 | 50,000 | 1,200 | 22,400 | 9,500 | 27,600 |
2025-01-31 | 19,800 | 42,900 | 1,300 | 20,800 | 18,500 | 22,100 |
2025-01-24 | 18,700 | 34,700 | 2,500 | 18,600 | 16,200 | 16,100 |
2025-01-17 | 4,000 | 25,600 | 1,000 | 9,100 | 3,000 | 16,500 |
2025-01-10 | 4,600 | 25,500 | 1,000 | 7,300 | 3,600 | 18,200 |
2024-12-27 | 4,700 | 28,500 | 1,000 | 8,200 | 3,700 | 20,300 |
2024-12-20 | 3,600 | 31,800 | 900 | 8,400 | 2,700 | 23,400 |
2024-12-13 | 8,800 | 72,800 | 5,400 | 42,800 | 3,400 | 30,000 |
2024-12-06 | 15,500 | 75,400 | 9,900 | 43,800 | 5,600 | 31,600 |
2024-11-29 | 14,400 | 76,400 | 9,700 | 44,900 | 4,700 | 31,500 |
2024-11-22 | 13,800 | 40,900 | 9,700 | 10,400 | 4,100 | 30,500 |
2024-11-15 | 14,200 | 37,500 | 9,700 | 10,000 | 4,500 | 27,500 |
2024-11-08 | 17,700 | 32,700 | 9,000 | 9,200 | 8,700 | 23,500 |
2024-11-01 | 21,000 | 28,600 | 9,000 | 7,400 | 12,000 | 21,200 |
2024-10-25 | 25,900 | 26,300 | 9,000 | 5,700 | 16,900 | 20,600 |
2024-10-18 | 26,100 | 27,400 | 9,000 | 7,200 | 17,100 | 20,200 |
2024-10-11 | 26,900 | 23,300 | 9,000 | 5,900 | 17,900 | 17,400 |
2024-10-04 | 29,600 | 22,700 | 9,000 | 5,000 | 20,600 | 17,700 |
2024-09-27 | 26,300 | 26,100 | 9,000 | 5,800 | 17,300 | 20,300 |
2024-09-20 | 24,800 | 30,700 | 9,000 | 8,200 | 15,800 | 22,500 |
2024-09-13 | 17,000 | 35,000 | 9,000 | 8,800 | 8,000 | 26,200 |
2024-09-06 | 17,000 | 33,800 | 9,000 | 7,000 | 8,000 | 26,800 |
2024-08-30 | 21,600 | 25,600 | 9,000 | 5,800 | 12,600 | 19,800 |
2024-08-23 | 21,100 | 29,000 | 9,000 | 7,900 | 12,100 | 21,100 |
2024-08-16 | 17,800 | 29,200 | 9,000 | 8,200 | 8,800 | 21,000 |
2024-08-09 | 18,400 | 28,000 | 9,000 | 7,700 | 9,400 | 20,300 |
2024-08-02 | 16,800 | 32,200 | 9,100 | 11,400 | 7,700 | 20,800 |
2024-07-26 | 19,200 | 35,400 | 9,100 | 11,200 | 10,100 | 24,200 |
2024-07-19 | 20,300 | 30,500 | 9,000 | 11,000 | 11,300 | 19,500 |
2024-07-12 | 21,500 | 28,500 | 9,000 | 11,700 | 12,500 | 16,800 |
2024-07-05 | 22,500 | 28,500 | 9,000 | 14,000 | 13,500 | 14,500 |
2024-06-28 | 23,900 | 26,000 | 9,000 | 11,900 | 14,900 | 14,100 |
2024-06-21 | 24,600 | 26,600 | 9,000 | 10,600 | 15,600 | 16,000 |
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 |
---|---|---|---|
5461 | 1 | 中部鋼鈑株式会社 | 厚板鉄鋼メーカー | 2025-06-07 12:24:11 |
5461 | 2 | 大学生対抗IRコンテストで北海道大と当社のチームが優勝しました | お知らせ | 中部鋼鈑株式会社 | 2025-02-20 15:31:05 |
5461 | 2 | IR ポリシー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:57 |
5461 | 2 | IRカレンダー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:56 |
5461 | 2 | 株主還元 | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:55 |
5461 | 2 | 事業報告書 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:54 |
5461 | 2 | 株主総会関連資料 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:53 |
5461 | 2 | IR ライブラリー | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:52 |
5461 | 2 | IR ニュース | IR情報 | 中部鋼鈑株式会社 | 2024-06-26 17:42:48 |
5461 | 3 | 社内献血活動を実施しました | お知らせ | 中部鋼鈑株式会社 | 2025-06-05 16:31:17 |