| 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 | 1,197 | 1,202 | 1,190 | 1,190 | 4,900 | -14 | 99% | 99% | 132% | ▼▼▼ | 100% | 109% | 111% | 97% | 116% |
| 20250311 | 1,170 | 1,180 | 1,158 | 1,173 | 8,300 | -17 | 99% | 100% | 169% | ▼▼▼▼ | 101% | 108% | 111% | 96% | 114% |
| 20250312 | 1,178 | 1,201 | 1,178 | 1,190 | 8,000 | 17 | 101% | 101% | 96% | ▲ | 100% | 104% | 108% | 97% | 116% |
| 20250313 | 1,205 | 1,212 | 1,199 | 1,199 | 4,900 | 9 | 101% | 100% | 61% | ▲▲ | 100% | 106% | 108% | 98% | 117% |
| 20250314 | 1,201 | 1,215 | 1,195 | 1,195 | 7,100 | -4 | 100% | 100% | 145% | ▼ | 105% | 106% | 107% | 97% | 116% |
| 20250317 | 1,215 | 1,270 | 1,215 | 1,270 | 25,500 | 75 | 106% | 105% | 359% | ▲ | 99% | 101% | 103% | 100% | 123% |
| 20250318 | 1,270 | 1,270 | 1,246 | 1,253 | 4,800 | -17 | 99% | 99% | 19% | ▼ | 100% | 103% | 101% | 99% | 122% |
| 20250319 | 1,250 | 1,270 | 1,245 | 1,251 | 7,000 | -2 | 100% | 100% | 146% | ▼▼ | 100% | 101% | 97% | 99% | 121% |
| 20250321 | 1,265 | 1,270 | 1,254 | 1,270 | 5,900 | 19 | 102% | 100% | 84% | ▲ | 100% | 100% | 97% | 100% | 123% |
| 20250324 | 1,291 | 1,291 | 1,260 | 1,286 | 5,400 | 16 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 97% | 100% | 124% |
| 20250325 | 1,290 | 1,291 | 1,276 | 1,285 | 11,300 | -1 | 100% | 100% | 209% | ▼ | 99% | 100% | 97% | 100% | 115% |
| 20250326 | 1,285 | 1,285 | 1,255 | 1,271 | 7,300 | -14 | 99% | 99% | 65% | ▼▼ | 101% | 104% | 100% | 99% | 111% |
| 20250327 | 1,255 | 1,279 | 1,252 | 1,272 | 15,600 | 1 | 100% | 101% | 214% | ▲ | 101% | 103% | 105% | 99% | 111% |
| 20250328 | 1,270 | 1,290 | 1,257 | 1,287 | 11,200 | 15 | 101% | 101% | 72% | ▲▲ | 101% | 100% | 104% | 100% | 112% |
| 20250331 | 1,272 | 1,300 | 1,263 | 1,291 | 15,700 | 4 | 100% | 101% | 140% | ▲▲▲ | 96% | 91% | 103% | 100% | 110% |
| 20250401 | 1,285 | 1,300 | 1,235 | 1,235 | 12,100 | -56 | 96% | 96% | 77% | ▼ | 103% | 86% | 105% | 96% | 105% |
| 20250402 | 1,262 | 1,347 | 1,262 | 1,302 | 53,200 | 67 | 105% | 103% | 440% | ▲ | 101% | 91% | 106% | 100% | 111% |
| 20250403 | 1,252 | 1,301 | 1,251 | 1,268 | 18,300 | -34 | 97% | 101% | 34% | ▼ | 94% | 94% | 107% | 97% | 108% |
| 20250404 | 1,238 | 1,251 | 1,133 | 1,165 | 33,200 | -103 | 92% | 94% | 181% | ▼▼ | 95% | 106% | 117% | 89% | 100% |
| 20250408 | 1,138 | 1,159 | 1,060 | 1,085 | 15,600 | -80 | 93% | 95% | 47% | ▼▼▼ | 102% | 114% | 125% | 83% | 100% |
| 20250409 | 1,063 | 1,125 | 1,001 | 1,083 | 12,900 | -2 | 100% | 102% | 83% | ▼▼▼▼ | 95% | 101% | 110% | 83% | 100% |
| 20250410 | 1,203 | 1,203 | 1,109 | 1,139 | 13,900 | 56 | 105% | 95% | 108% | ▲ | 103% | 108% | 118% | 87% | 105% |
| 20250411 | 1,125 | 1,191 | 1,122 | 1,161 | 5,600 | 22 | 102% | 103% | 40% | ▲▲ | 102% | 103% | 110% | 89% | 107% |
| 20250414 | 1,186 | 1,225 | 1,180 | 1,210 | 14,000 | 49 | 104% | 102% | 250% | ▲▲▲ | 98% | 101% | 110% | 93% | 112% |
| 20250415 | 1,232 | 1,252 | 1,212 | 1,212 | 12,500 | 2 | 100% | 98% | 89% | ▲▲▲▲ | 98% | 101% | 110% | 93% | 112% |
| 20250416 | 1,235 | 1,235 | 1,205 | 1,213 | 12,500 | 1 | 100% | 98% | 100% | ▲▲▲▲▲ | 100% | 104% | 113% | 93% | 112% |
| 20250417 | 1,196 | 1,225 | 1,190 | 1,201 | 2,200 | -12 | 99% | 100% | 18% | ▼ | 100% | 102% | 111% | 92% | 111% |
| 20250418 | 1,225 | 1,225 | 1,205 | 1,225 | 2,400 | 24 | 102% | 100% | 109% | ▲ | 101% | 108% | 110% | 94% | 113% |
| 20250421 | 1,230 | 1,252 | 1,211 | 1,246 | 5,000 | 21 | 102% | 101% | 208% | ▲▲ | 100% | 107% | 109% | 96% | 115% |
| 20250422 | 1,241 | 1,260 | 1,241 | 1,245 | 2,400 | -1 | 100% | 100% | 48% | ▼ | 99% | 104% | 108% | 96% | 115% |
| 20250423 | 1,250 | 1,270 | 1,232 | 1,235 | 3,400 | -10 | 99% | 99% | 142% | ▼▼ | 101% | 106% | 110% | 95% | 114% |
| 20250424 | 1,236 | 1,279 | 1,236 | 1,251 | 6,600 | 16 | 101% | 101% | 194% | ▲ | 104% | 102% | 106% | 96% | 116% |
| 20250425 | 1,281 | 1,434 | 1,260 | 1,328 | 356,400 | 77 | 106% | 104% | 5400% | ▲▲ | 99% | 101% | 104% | 100% | 123% |
| 20250428 | 1,298 | 1,327 | 1,274 | 1,280 | 36,700 | -48 | 96% | 99% | 10% | ▼ | 104% | 103% | 96% | 96% | 118% |
| 20250430 | 1,257 | 1,301 | 1,257 | 1,301 | 10,200 | 21 | 102% | 104% | 28% | ▲ | 101% | 100% | 93% | 98% | 120% |
| 20250501 | 1,300 | 1,320 | 1,300 | 1,310 | 3,600 | 9 | 101% | 101% | 35% | ▲▲ | 101% | 100% | 93% | 99% | 121% |
| 20250502 | 1,301 | 1,329 | 1,292 | 1,308 | 1,600 | -2 | 100% | 101% | 44% | ▼ | 99% | 99% | 92% | 98% | 121% |
| 20250507 | 1,309 | 1,309 | 1,291 | 1,300 | 3,100 | -8 | 99% | 99% | 194% | ▼▼ | 100% | 102% | 93% | 98% | 120% |
| 20250508 | 1,300 | 1,311 | 1,289 | 1,297 | 8,600 | -3 | 100% | 100% | 277% | ▼▼▼ | 100% | 105% | 93% | 98% | 120% |
| 20250509 | 1,293 | 1,313 | 1,289 | 1,295 | 5,300 | -2 | 100% | 100% | 62% | ▼▼▼▼ | 100% | 104% | 93% | 98% | 120% |
| 20250512 | 1,299 | 1,319 | 1,295 | 1,300 | 4,800 | 5 | 100% | 100% | 91% | ▲ | 99% | 88% | 92% | 98% | 114% |
| 20250513 | 1,309 | 1,309 | 1,288 | 1,297 | 9,700 | -3 | 100% | 99% | 202% | ▼ | 102% | 87% | 91% | 98% | 112% |
| 20250514 | 1,305 | 1,329 | 1,300 | 1,329 | 8,100 | 32 | 102% | 102% | 84% | ▲ | 103% | 85% | 90% | 100% | 111% |
| 20250515 | 1,311 | 1,373 | 1,311 | 1,355 | 26,800 | 26 | 102% | 103% | 331% | ▲▲ | 95% | 95% | 98% | 100% | 113% |
| 20250516 | 1,210 | 1,230 | 1,138 | 1,152 | 115,000 | -203 | 85% | 95% | 429% | ▼ | 96% | 98% | 99% | 85% | 100% |
| 20250519 | 1,182 | 1,195 | 1,135 | 1,135 | 27,900 | -17 | 99% | 96% | 24% | ▼▼ | 96% | 104% | 103% | 84% | 100% |
| 20250520 | 1,130 | 1,130 | 1,080 | 1,084 | 50,200 | -51 | 96% | 96% | 180% | ▼▼▼ | 100% | 108% | 103% | 80% | 100% |
| 20250521 | 1,114 | 1,139 | 1,101 | 1,117 | 15,300 | 33 | 103% | 100% | 30% | ▲ | 103% | 108% | 102% | 82% | 103% |
| 20250522 | 1,117 | 1,158 | 1,117 | 1,150 | 12,400 | 33 | 103% | 103% | 81% | ▲▲ | 100% | 102% | 97% | 85% | 106% |
| 20250523 | 1,159 | 1,164 | 1,120 | 1,164 | 12,600 | 14 | 101% | 100% | 102% | ▲▲▲ | 99% | 99% | 0% | 86% | 107% |
| 20250526 | 1,189 | 1,199 | 1,171 | 1,175 | 17,800 | 11 | 101% | 99% | 141% | ▲▲▲▲ | 102% | 99% | 0% | 87% | 108% |
| 20250527 | 1,188 | 1,207 | 1,173 | 1,207 | 21,300 | 32 | 103% | 102% | 120% | ▲▲▲▲▲ | 98% | 97% | 0% | 89% | 111% |
| 20250528 | 1,207 | 1,207 | 1,180 | 1,184 | 9,000 | -23 | 98% | 98% | 42% | ▼ | 99% | 98% | 0% | 87% | 109% |
| 20250529 | 1,185 | 1,191 | 1,178 | 1,178 | 5,800 | -6 | 99% | 99% | 64% | ▼▼ | 99% | 96% | 0% | 87% | 109% |
| 20250530 | 1,188 | 1,188 | 1,170 | 1,180 | 2,700 | 2 | 100% | 99% | 47% | ▲ | 100% | 97% | 0% | 87% | 109% |
| 20250602 | 1,175 | 1,180 | 1,164 | 1,174 | 2,800 | -6 | 99% | 100% | 104% | ▼ | 99% | 96% | 0% | 87% | 108% |
| 20250603 | 1,174 | 1,175 | 1,165 | 1,165 | 6,000 | -9 | 99% | 99% | 214% | ▼▼ | 98% | 0% | 0% | 86% | 107% |
| 20250604 | 1,165 | 1,165 | 1,142 | 1,146 | 10,800 | -19 | 98% | 98% | 180% | ▼▼▼ | 99% | 0% | 0% | 85% | 106% |
| 20250605 | 1,150 | 1,150 | 1,119 | 1,137 | 3,800 | -9 | 99% | 99% | 35% | ▼▼▼▼ | 99% | 0% | 0% | 84% | 105% |
| 20250606 | 1,142 | 1,146 | 1,125 | 1,127 | 7,400 | -10 | 99% | 99% | 195% | ▼▼▼▼▼ | % | % | % | 83% | 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 | 0 | 211,000 | 0 | 152,000 | 0 | 59,000 |
| 2025-05-23 | 0 | 234,900 | 0 | 168,700 | 0 | 66,200 |
| 2025-05-16 | 0 | 241,100 | 0 | 168,400 | 0 | 72,700 |
| 2025-05-09 | 0 | 238,800 | 0 | 184,400 | 0 | 54,400 |
| 2025-05-02 | 0 | 234,600 | 0 | 181,800 | 0 | 52,800 |
| 2025-04-25 | 0 | 243,200 | 0 | 181,300 | 0 | 61,900 |
| 2025-04-18 | 0 | 244,800 | 0 | 178,100 | 0 | 66,700 |
| 2025-04-11 | 0 | 222,700 | 0 | 159,600 | 0 | 63,100 |
| 2025-04-04 | 0 | 236,200 | 0 | 156,300 | 0 | 79,900 |
| 2025-03-28 | 0 | 217,000 | 0 | 137,700 | 0 | 79,300 |
| 2025-03-21 | 0 | 220,100 | 0 | 144,000 | 0 | 76,100 |
| 2025-03-14 | 0 | 233,900 | 0 | 154,000 | 0 | 79,900 |
| 2025-03-07 | 0 | 235,600 | 0 | 153,200 | 0 | 82,400 |
| 2025-02-28 | 0 | 248,500 | 0 | 162,300 | 0 | 86,200 |
| 2025-02-21 | 0 | 296,100 | 0 | 211,300 | 0 | 84,800 |
| 2025-02-14 | 0 | 294,400 | 0 | 191,400 | 0 | 103,000 |
| 2025-02-07 | 0 | 257,600 | 0 | 163,500 | 0 | 94,100 |
| 2025-01-31 | 0 | 245,500 | 0 | 151,900 | 0 | 93,600 |
| 2025-01-24 | 0 | 204,200 | 0 | 114,600 | 0 | 89,600 |
| 2025-01-17 | 0 | 160,800 | 0 | 94,200 | 0 | 66,600 |
| 2025-01-10 | 0 | 170,500 | 0 | 102,300 | 0 | 68,200 |
| 2024-12-27 | 0 | 161,200 | 0 | 79,200 | 0 | 82,000 |
| 2024-12-20 | 0 | 161,700 | 0 | 78,100 | 0 | 83,600 |
| 2024-12-13 | 0 | 161,000 | 0 | 80,400 | 0 | 80,600 |
| 2024-12-06 | 0 | 158,400 | 0 | 78,900 | 0 | 79,500 |
| 2024-11-29 | 0 | 158,800 | 0 | 77,300 | 0 | 81,500 |
| 2024-11-22 | 0 | 160,400 | 0 | 77,000 | 0 | 83,400 |
| 2024-11-15 | 0 | 163,600 | 0 | 87,600 | 0 | 76,000 |
| 2024-11-08 | 0 | 160,000 | 0 | 87,700 | 0 | 72,300 |
| 2024-11-01 | 0 | 165,300 | 0 | 92,400 | 0 | 72,900 |
| 2024-10-25 | 0 | 84,400 | 0 | 67,000 | 0 | 17,400 |
| 2024-10-18 | 0 | 83,700 | 0 | 67,300 | 0 | 16,400 |
| 2024-10-11 | 0 | 81,400 | 0 | 65,200 | 0 | 16,200 |
| 2024-10-04 | 0 | 83,300 | 0 | 66,500 | 0 | 16,800 |
| 2024-09-27 | 0 | 87,900 | 0 | 66,200 | 0 | 21,700 |
| 2024-09-20 | 0 | 119,500 | 0 | 97,600 | 0 | 21,900 |
| 2024-09-13 | 0 | 116,100 | 0 | 89,800 | 0 | 26,300 |
| 2024-09-06 | 0 | 112,800 | 0 | 84,600 | 0 | 28,200 |
| 2024-08-30 | 0 | 113,400 | 0 | 79,600 | 0 | 33,800 |
| 2024-08-23 | 0 | 118,300 | 0 | 73,500 | 0 | 44,800 |
| 2024-08-16 | 0 | 136,900 | 0 | 91,000 | 0 | 45,900 |
| 2024-08-09 | 0 | 142,300 | 0 | 93,200 | 0 | 49,100 |
| 2024-08-02 | 0 | 179,700 | 0 | 108,100 | 0 | 71,600 |
| 2024-07-26 | 0 | 184,800 | 0 | 107,200 | 0 | 77,600 |
| 2024-07-19 | 0 | 188,900 | 0 | 109,000 | 0 | 79,900 |
| 2024-07-12 | 0 | 184,200 | 0 | 104,300 | 0 | 79,900 |
| 2024-07-05 | 0 | 180,400 | 0 | 104,100 | 0 | 76,300 |
| 2024-06-28 | 0 | 178,800 | 0 | 104,600 | 0 | 74,200 |
| 2024-06-21 | 0 | 212,000 | 0 | 140,800 | 0 | 71,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-25 | UBS AG | 23,500 | 0.47% | ▼ | -6,000 | 1,151 | 1,165 | 1,147 | 1,157 | 71,900 |
| 2024-03-11 | MERRILL LYNCH INTERNATIONAL | 24,400 | 0.49% | ▼ | -600 | 1,120 | 1,120 | 1,071 | 1,092 | 93,900 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 25,000 | 0.50% | ▼ | -600 | 1,130 | 1,161 | 1,125 | 1,155 | 49,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5571 | 1 | エキサイトホールディングス株式会社 | 2025-06-06 14:24:34 |
| 5571 | 2 | 個人投資家向けIRセミナー「神戸投資勉強会」に代表取締役社長CEO・西條が登壇 | 2025-04-18 20:31:28 |
| 5571 | 2 | バーチャル株主総会総合支援サービス「Sharely」、2024年開催のバーチャルオンリー株主総会で支援件数No.1を獲得 | 2025-03-19 13:29:44 |
| 5571 | 2 | Sharelyとデジタルプラス、株主総会のDX化を推進する包括的業務提携契約を締結 | 2025-02-13 20:31:16 |
| 5571 | 2 | 個人投資家向けIRセミナー「湘南投資勉強会」に代表取締役社長CEO・西條が登壇 | 2025-02-10 22:31:25 |
| 5571 | 2 | 個人投資家向けIRセミナー「Kabu Berry Lab」に代表取締役社長CEO・西條が登壇 | 2025-01-20 20:31:18 |
| 5571 | 2 | 株主総会関係者が一堂に会するハイブリッドイベント「Sharely Day 2024」11/20（水）開催 | 2024-11-05 10:29:54 |
| 5571 | 2 | ライフサービスプラットフォーム事業を展開する株式会社じげんがバーチャル株主総会総合支援サービス「Sharely」を導入 | 2024-10-28 07:29:25 |
| 5571 | 2 | バーチャル株主総会総合支援サービス「Sharely」、株式会社セプテーニ・ホールディングスに導入 | 2024-09-30 16:31:15 |
| 5571 | 2 | 免責事項 | エキサイトホールディングス株式会社 | 2024-06-26 22:43:55 |