| 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 | 3,130 | 3,150 | 3,040 | 3,085 | 921,300 | -65 | 98% | 99% | 126% | ▼ | 96% | 108% | 114% | 87% | 102% |
| 20240925 | 3,000 | 3,025 | 2,842 | 2,869 | 2,490,500 | -216 | 93% | 96% | 270% | ▼▼ | 101% | 108% | 119% | 81% | 100% |
| 20240926 | 2,874 | 2,917 | 2,843 | 2,916 | 1,556,600 | 47 | 102% | 101% | 63% | ▲ | 101% | 110% | 121% | 82% | 102% |
| 20240927 | 2,816 | 2,872 | 2,816 | 2,842 | 2,095,600 | -74 | 97% | 101% | 135% | ▼ | 111% | 109% | 118% | 80% | 100% |
| 20240930 | 2,900 | 3,265 | 2,835 | 3,225 | 6,668,800 | 383 | 113% | 111% | 318% | ▲ | 97% | 105% | 107% | 91% | 113% |
| 20241001 | 3,195 | 3,275 | 3,090 | 3,095 | 3,472,700 | -130 | 96% | 97% | 52% | ▼ | 102% | 110% | 112% | 87% | 109% |
| 20241002 | 3,050 | 3,170 | 3,045 | 3,110 | 2,071,500 | 15 | 100% | 102% | 60% | ▲ | 95% | 104% | 108% | 88% | 109% |
| 20241003 | 3,165 | 3,170 | 2,955 | 3,015 | 1,953,700 | -95 | 97% | 95% | 94% | ▼ | 103% | 110% | 108% | 88% | 106% |
| 20241004 | 3,045 | 3,160 | 3,035 | 3,150 | 1,507,400 | 135 | 104% | 103% | 77% | ▲ | 105% | 105% | 99% | 92% | 111% |
| 20241007 | 3,185 | 3,345 | 3,170 | 3,340 | 1,700,300 | 190 | 106% | 105% | 113% | ▲▲ | 100% | 101% | 97% | 100% | 118% |
| 20241008 | 3,305 | 3,310 | 3,250 | 3,305 | 712,800 | -35 | 99% | 100% | 42% | ▼ | 101% | 102% | 106% | 99% | 116% |
| 20241009 | 3,270 | 3,370 | 3,265 | 3,305 | 838,300 | 0 | 100% | 101% | 118% | -- | 100% | 99% | 104% | 99% | 116% |
| 20241010 | 3,375 | 3,385 | 3,315 | 3,360 | 737,000 | 55 | 102% | 100% | 88% | ▲ | 98% | 101% | 106% | 100% | 118% |
| 20241011 | 3,380 | 3,415 | 3,285 | 3,315 | 956,600 | -45 | 99% | 98% | 130% | ▼ | 100% | 102% | 115% | 99% | 117% |
| 20241015 | 3,345 | 3,380 | 3,320 | 3,345 | 896,000 | 30 | 101% | 100% | 94% | ▲ | 102% | 100% | 117% | 100% | 118% |
| 20241016 | 3,280 | 3,370 | 3,260 | 3,350 | 692,400 | 5 | 100% | 102% | 77% | ▲▲ | 99% | 92% | 118% | 100% | 118% |
| 20241017 | 3,380 | 3,390 | 3,340 | 3,340 | 614,200 | -10 | 100% | 99% | 89% | ▼ | 101% | 90% | 119% | 99% | 118% |
| 20241018 | 3,365 | 3,435 | 3,335 | 3,410 | 815,300 | 70 | 102% | 101% | 133% | ▲ | 98% | 91% | 119% | 100% | 120% |
| 20241021 | 3,345 | 3,375 | 3,265 | 3,275 | 975,000 | -135 | 96% | 98% | 120% | ▼ | 97% | 95% | 124% | 96% | 115% |
| 20241022 | 3,205 | 3,205 | 3,090 | 3,110 | 1,297,900 | -165 | 95% | 97% | 133% | ▼▼ | 97% | 101% | 129% | 91% | 109% |
| 20241023 | 3,100 | 3,100 | 3,005 | 3,020 | 1,092,400 | -90 | 97% | 97% | 84% | ▼▼▼ | 100% | 105% | 136% | 89% | 106% |
| 20241024 | 2,991 | 3,035 | 2,959 | 3,005 | 801,400 | -15 | 100% | 100% | 73% | ▼▼▼▼ | 102% | 106% | 138% | 88% | 106% |
| 20241025 | 2,962 | 3,040 | 2,952 | 3,035 | 1,056,700 | 30 | 101% | 102% | 132% | ▲ | 102% | 106% | 138% | 89% | 107% |
| 20241028 | 2,965 | 3,060 | 2,964 | 3,035 | 1,471,300 | 0 | 100% | 102% | 139% | -- | 102% | 101% | 133% | 89% | 101% |
| 20241029 | 3,065 | 3,125 | 3,055 | 3,120 | 816,500 | 85 | 103% | 102% | 55% | ▲ | 100% | 102% | 130% | 91% | 104% |
| 20241030 | 3,140 | 3,155 | 3,070 | 3,150 | 903,900 | 30 | 101% | 100% | 111% | ▲▲ | 100% | 110% | 130% | 92% | 105% |
| 20241031 | 3,139 | 3,154 | 3,107 | 3,134 | 988,800 | -16 | 99% | 100% | 109% | ▼ | 100% | 113% | 137% | 92% | 104% |
| 20241101 | 3,120 | 3,187 | 3,099 | 3,105 | 787,300 | -29 | 99% | 100% | 80% | ▼▼ | 97% | 115% | 143% | 91% | 103% |
| 20241105 | 3,131 | 3,138 | 3,009 | 3,029 | 1,004,200 | -76 | 98% | 97% | 128% | ▼▼▼ | 105% | 126% | 146% | 89% | 101% |
| 20241106 | 3,052 | 3,207 | 3,044 | 3,200 | 1,370,400 | 171 | 106% | 105% | 136% | ▲ | 102% | 113% | 131% | 94% | 106% |
| 20241107 | 3,400 | 3,508 | 3,345 | 3,462 | 2,670,000 | 262 | 108% | 102% | 195% | ▲▲ | 98% | 111% | 125% | 100% | 115% |
| 20241108 | 3,581 | 3,633 | 3,513 | 3,522 | 1,758,100 | 60 | 102% | 98% | 66% | ▲▲▲ | 101% | 112% | 126% | 100% | 117% |
| 20241111 | 3,552 | 3,612 | 3,534 | 3,598 | 991,900 | 76 | 102% | 101% | 56% | ▲▲▲▲ | 96% | 99% | 111% | 100% | 120% |
| 20241112 | 4,018 | 4,081 | 3,780 | 3,850 | 3,314,900 | 252 | 107% | 96% | 334% | ▲▲▲▲▲ | 98% | 102% | 115% | 100% | 128% |
| 20241113 | 3,900 | 3,907 | 3,689 | 3,813 | 2,165,300 | -37 | 99% | 98% | 65% | ▼ | 105% | 105% | 117% | 99% | 127% |
| 20241114 | 3,815 | 3,994 | 3,800 | 3,989 | 1,486,800 | 176 | 105% | 105% | 69% | ▲ | 100% | 102% | 112% | 100% | 133% |
| 20241115 | 3,980 | 4,088 | 3,931 | 3,989 | 1,566,700 | 0 | 100% | 100% | 105% | -- | 98% | 101% | 110% | 100% | 133% |
| 20241118 | 4,047 | 4,087 | 3,954 | 3,954 | 1,099,200 | -35 | 99% | 98% | 70% | ▼ | 101% | 104% | 113% | 99% | 132% |
| 20241119 | 3,939 | 4,020 | 3,901 | 3,983 | 1,038,200 | 29 | 101% | 101% | 94% | ▲ | 99% | 99% | 110% | 100% | 133% |
| 20241120 | 4,032 | 4,042 | 3,987 | 3,987 | 944,900 | 4 | 100% | 99% | 91% | ▲▲ | 101% | 97% | 110% | 100% | 133% |
| 20241121 | 4,037 | 4,146 | 4,012 | 4,063 | 1,403,100 | 76 | 102% | 101% | 148% | ▲▲▲ | 101% | 101% | 112% | 100% | 135% |
| 20241122 | 4,037 | 4,093 | 3,995 | 4,084 | 1,152,000 | 21 | 101% | 101% | 82% | ▲▲▲▲ | 98% | 105% | 111% | 100% | 135% |
| 20241125 | 4,074 | 4,074 | 3,963 | 3,994 | 1,157,400 | -90 | 98% | 98% | 100% | ▼ | 99% | 113% | 114% | 98% | 132% |
| 20241126 | 3,960 | 3,978 | 3,903 | 3,925 | 853,900 | -69 | 98% | 99% | 74% | ▼▼ | 98% | 114% | 116% | 96% | 130% |
| 20241127 | 3,905 | 3,925 | 3,800 | 3,822 | 1,152,800 | -103 | 97% | 98% | 135% | ▼▼▼ | 106% | 116% | 118% | 94% | 126% |
| 20241128 | 3,834 | 4,058 | 3,822 | 4,058 | 2,556,300 | 236 | 106% | 106% | 222% | ▲ | 104% | 103% | 110% | 99% | 134% |
| 20241129 | 4,119 | 4,314 | 4,112 | 4,281 | 3,416,700 | 223 | 105% | 104% | 134% | ▲▲ | 104% | 99% | 105% | 100% | 141% |
| 20241202 | 4,310 | 4,481 | 4,272 | 4,466 | 2,966,100 | 185 | 104% | 104% | 87% | ▲▲▲ | 101% | 97% | 103% | 100% | 147% |
| 20241203 | 4,415 | 4,481 | 4,400 | 4,460 | 2,322,100 | -6 | 100% | 101% | 78% | ▼ | 94% | 93% | 101% | 100% | 139% |
| 20241204 | 4,493 | 4,499 | 4,201 | 4,236 | 1,916,800 | -224 | 95% | 94% | 83% | ▼▼ | 97% | 102% | 107% | 95% | 122% |
| 20241205 | 4,218 | 4,235 | 4,095 | 4,110 | 1,639,300 | -126 | 97% | 97% | 86% | ▼▼▼ | 103% | 104% | 106% | 92% | 117% |
| 20241206 | 4,144 | 4,290 | 4,131 | 4,274 | 1,573,500 | 164 | 104% | 103% | 96% | ▲ | 97% | 102% | 0% | 96% | 119% |
| 20241209 | 4,344 | 4,356 | 4,170 | 4,198 | 1,243,700 | -76 | 98% | 97% | 79% | ▼ | 99% | 105% | 0% | 94% | 110% |
| 20241210 | 4,225 | 4,239 | 4,151 | 4,195 | 901,000 | -3 | 100% | 99% | 72% | ▼▼ | 102% | 104% | 0% | 94% | 110% |
| 20241211 | 4,194 | 4,306 | 4,178 | 4,290 | 943,000 | 95 | 102% | 102% | 105% | ▲ | 99% | 101% | 0% | 96% | 112% |
| 20241212 | 4,345 | 4,365 | 4,283 | 4,310 | 1,000,400 | 20 | 100% | 99% | 106% | ▲▲ | 102% | 104% | 0% | 97% | 113% |
| 20241213 | 4,365 | 4,535 | 4,356 | 4,445 | 2,030,500 | 135 | 103% | 102% | 203% | ▲▲▲ | 97% | 102% | 0% | 100% | 116% |
| 20241216 | 4,426 | 4,430 | 4,219 | 4,306 | 1,382,900 | -139 | 97% | 97% | 68% | ▼ | 100% | 100% | 0% | 96% | 113% |
| 20241217 | 4,376 | 4,431 | 4,332 | 4,376 | 1,285,900 | 70 | 102% | 100% | 93% | ▲ | 101% | 0% | 0% | 98% | 114% |
| 20241218 | 4,366 | 4,449 | 4,274 | 4,400 | 1,109,700 | 24 | 101% | 101% | 86% | ▲▲ | 103% | 0% | 0% | 99% | 115% |
| 20241219 | 4,380 | 4,605 | 4,308 | 4,528 | 2,193,000 | 128 | 103% | 103% | 198% | ▲▲▲ | 97% | 0% | 0% | 100% | 118% |
| 20241220 | 4,500 | 4,520 | 4,294 | 4,385 | 2,563,700 | -143 | 97% | 97% | 117% | ▼ | % | % | % | 97% | 115% |
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 | 250,200 | 2,032,900 | 36,000 | 1,736,500 | 214,200 | 296,400 |
| 2024-12-06 | 229,200 | 2,106,100 | 35,700 | 1,788,900 | 193,500 | 317,200 |
| 2024-11-29 | 366,000 | 1,962,300 | 36,000 | 1,734,500 | 330,000 | 227,800 |
| 2024-11-22 | 192,300 | 1,936,200 | 33,600 | 1,756,900 | 158,700 | 179,300 |
| 2024-11-15 | 168,400 | 1,964,100 | 9,500 | 1,796,000 | 158,900 | 168,100 |
| 2024-11-08 | 124,000 | 1,839,900 | 8,000 | 1,698,100 | 116,000 | 141,800 |
| 2024-11-01 | 15,300 | 2,045,200 | 8,300 | 1,782,400 | 7,000 | 262,800 |
| 2024-10-25 | 19,800 | 2,023,600 | 8,300 | 1,771,600 | 11,500 | 252,000 |
| 2024-10-18 | 67,000 | 1,838,900 | 9,100 | 1,679,000 | 57,900 | 159,900 |
| 2024-10-11 | 56,700 | 1,894,800 | 9,500 | 1,710,300 | 47,200 | 184,500 |
| 2024-10-04 | 41,100 | 2,053,100 | 4,200 | 1,773,300 | 36,900 | 279,800 |
| 2024-09-27 | 8,500 | 2,485,400 | 4,800 | 1,974,700 | 3,700 | 510,700 |
| 2024-09-20 | 6,000 | 1,979,600 | 6,000 | 1,733,000 | 0 | 246,600 |
| 2024-09-13 | 5,200 | 1,979,600 | 5,200 | 1,726,000 | 0 | 253,600 |
| 2024-09-06 | 4,700 | 1,915,800 | 4,700 | 1,719,500 | 0 | 196,300 |
| 2024-08-30 | 3,700 | 1,947,200 | 3,700 | 1,746,000 | 0 | 201,200 |
| 2024-08-23 | 3,200 | 2,044,700 | 3,200 | 1,764,000 | 0 | 280,700 |
| 2024-08-16 | 1,900 | 1,938,600 | 1,900 | 1,747,900 | 0 | 190,700 |
| 2024-08-09 | 1,300 | 2,001,700 | 1,300 | 1,749,300 | 0 | 252,400 |
| 2024-08-02 | 5,200 | 2,126,200 | 5,200 | 1,866,700 | 0 | 259,500 |
| 2024-07-26 | 0 | 2,093,800 | 0 | 1,815,500 | 0 | 278,300 |
| 2024-07-19 | 0 | 2,165,100 | 0 | 1,850,700 | 0 | 314,400 |
| 2024-07-12 | 100 | 2,225,900 | 100 | 1,855,100 | 0 | 370,800 |
| 2024-07-05 | 0 | 2,370,700 | 0 | 1,901,300 | 0 | 469,400 |
| 2024-06-28 | 100 | 2,427,800 | 100 | 1,953,000 | 0 | 474,800 |
| 2024-06-21 | 50,000 | 2,503,500 | 50,000 | 1,974,500 | 0 | 529,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | Barclays Capital Securities Ltd | 1,031,041 | 0.59% | ▼ | -158,359 | 4,415 | 4,481 | 4,400 | 4,460 | 2,322,100 |
| 2024-11-07 | Barclays Capital Securities Ltd | 1,189,400 | 0.68% | ▼ | -33,800 | 3,400 | 3,508 | 3,345 | 3,462 | 2,670,000 |
| 2024-11-06 | Barclays Capital Securities Ltd | 1,223,200 | 0.70% | ▲ | 159,200 | 3,052 | 3,207 | 3,044 | 3,200 | 1,370,400 |
| 2024-10-29 | JPM Securities Japan Co Ltd. | 858,540 | 0.49% | ▼ | -28,467 | 3,065 | 3,125 | 3,055 | 3,120 | 816,500 |
| 2024-10-28 | Barclays Capital Securities Ltd | 1,064,000 | 0.60% | ▲ | 188,500 | 2,965 | 3,060 | 2,964 | 3,035 | 1,471,300 |
| 2024-10-23 | Barclays Capital Securities Ltd | 875,500 | 0.50% | ▲ | 3,100 | 3,100 | 3,005 | 3,020 | 1,092,400 | |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 887,007 | 0.50% | ▲ | 3,305 | 3,310 | 3,250 | 3,305 | 712,800 | |
| 2024-05-02 | Nomura International plc | 163,300 | 0.09% | ▼ | -1,256,100 | 3,185 | 3,275 | 3,150 | 3,255 | 398,500 |
| 2024-04-26 | Nomura International plc | 1,419,400 | 0.81% | ▲ | 318,000 | 3,200 | 3,205 | 3,140 | 3,145 | 3,344,400 |
| 2024-03-26 | Nomura International plc | 1,101,400 | 0.63% | ▲ | 3,160 | 3,160 | 3,000 | 3,035 | 888,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UYM9 | 350 | 2024-12-18 15:37 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UWAN | 350 | 2024-12-04 15:35 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100UMN9 | 350 | 2024-11-06 14:29 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U90D | 350 | 2024-08-20 11:34 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U5MA | 350 | 2024-08-05 14:10 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TZCJ | 350 | 2024-07-03 09:24 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TK3Z | 350 | 2024-06-05 11:42 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TDL2 | 350 | 2024-05-09 11:52 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T30J | 350 | 2024-03-21 12:01 | 楽天銀行株式会社 | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5838 | 1 | 楽天銀行（旧イーバンク銀行）- ネット銀行 | 2024-12-21 14:27:45 |
| 5838 | 2 | 決算短信・説明会資料 - 楽天銀行 | 2024-06-26 17:49:01 |
| 5838 | 3 | 【海外送金】バヌアツ・バツ一時取扱停止（2024年12月19日～）のお知らせについて | 2024年12月20日 | お知らせ | 楽天銀行 | 2024-12-21 02:31:42 |
| 5838 | 3 | 楽天銀行スーパーローンにおけるペイジーのシステムメンテナンスについて | 2024年12月16日 | お知らせ | 楽天銀行 | 2024-12-17 03:30:04 |
| 5838 | 3 | PCサイトの推奨環境の変更について | 2024年12月16日 | お知らせ | 楽天銀行 | 2024-12-17 03:29:59 |
| 5838 | 3 | 年末年始の営業に関するお知らせ | 2024年12月13日 | お知らせ | 楽天銀行 | 2024-12-13 15:31:49 |
| 5838 | 3 | スポーツ振興くじの取扱いについて | 2024年12月10日 | お知らせ | 楽天銀行 | 2024-12-11 03:31:36 |
| 5838 | 3 | システムメンテナンス（2024年12月実施分）のお知らせ | 2024年12月6日 | お知らせ | 楽天銀行 | 2024-12-07 03:31:30 |
| 5838 | 3 | マイナンバー法等の改正等に伴う「犯罪による収益の移転防止に関する法律」施行規則の一部改正について | 2024年11月28日 | お知らせ | 楽天銀行 | 2024-11-29 03:29:40 |
| 5838 | 3 | 住宅ローン（フラット35）WEB申込み、住宅ローン資料請求等の不具合について | 2024年11月15日 | お知らせ | 楽天銀行 | 2024-11-16 01:31:19 |