| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 4,060 | 4,065 | 3,955 | 3,960 | 70,700 | -185 | 96% | 98% | 150% | ▼ | 98% | 98% | 98% | 85% | 100% |
| 20241003 | 4,100 | 4,110 | 3,960 | 4,005 | 61,400 | 45 | 101% | 98% | 87% | ▲ | 99% | 100% | 100% | 86% | 101% |
| 20241004 | 3,995 | 4,055 | 3,950 | 3,950 | 52,900 | -55 | 99% | 99% | 86% | ▼ | 101% | 101% | 99% | 85% | 100% |
| 20241007 | 3,975 | 4,070 | 3,950 | 4,015 | 58,900 | 65 | 102% | 101% | 111% | ▲ | 98% | 102% | 99% | 86% | 102% |
| 20241008 | 3,965 | 4,005 | 3,875 | 3,900 | 59,300 | -115 | 97% | 98% | 101% | ▼ | 102% | 102% | 100% | 84% | 100% |
| 20241009 | 3,940 | 4,060 | 3,925 | 4,000 | 58,900 | 100 | 103% | 102% | 99% | ▲ | 99% | 100% | 98% | 86% | 103% |
| 20241010 | 4,030 | 4,075 | 3,985 | 3,995 | 34,900 | -5 | 100% | 99% | 59% | ▼ | 99% | 100% | 99% | 86% | 102% |
| 20241011 | 4,000 | 4,030 | 3,890 | 3,940 | 34,200 | -55 | 99% | 99% | 98% | ▼▼ | 101% | 100% | 104% | 84% | 101% |
| 20241015 | 4,000 | 4,095 | 3,960 | 4,025 | 59,700 | 85 | 102% | 101% | 175% | ▲ | 102% | 101% | 105% | 86% | 103% |
| 20241016 | 3,960 | 4,060 | 3,935 | 4,030 | 35,900 | 5 | 100% | 102% | 60% | ▲▲ | 98% | 95% | 103% | 86% | 103% |
| 20241017 | 4,020 | 4,020 | 3,905 | 3,935 | 32,600 | -95 | 98% | 98% | 91% | ▼ | 100% | 95% | 104% | 84% | 101% |
| 20241018 | 3,975 | 4,000 | 3,880 | 3,980 | 46,000 | 45 | 101% | 100% | 141% | ▲ | 101% | 95% | 105% | 85% | 102% |
| 20241021 | 3,965 | 4,015 | 3,910 | 4,005 | 34,900 | 25 | 101% | 101% | 76% | ▲▲ | 95% | 95% | 103% | 88% | 103% |
| 20241022 | 4,020 | 4,035 | 3,800 | 3,825 | 120,300 | -180 | 96% | 95% | 345% | ▼ | 99% | 104% | 109% | 86% | 100% |
| 20241023 | 3,810 | 3,825 | 3,720 | 3,765 | 46,200 | -60 | 98% | 99% | 38% | ▼▼ | 104% | 109% | 114% | 90% | 100% |
| 20241024 | 3,625 | 3,795 | 3,600 | 3,765 | 63,500 | 0 | 100% | 104% | 137% | -- | 96% | 103% | 109% | 91% | 100% |
| 20241025 | 3,810 | 3,810 | 3,600 | 3,665 | 85,700 | -100 | 97% | 96% | 135% | ▼ | 105% | 107% | 113% | 88% | 100% |
| 20241028 | 3,665 | 3,885 | 3,635 | 3,830 | 72,200 | 165 | 105% | 105% | 84% | ▲ | 102% | 99% | 102% | 92% | 105% |
| 20241029 | 3,855 | 4,010 | 3,855 | 3,945 | 98,800 | 115 | 103% | 102% | 137% | ▲▲ | 99% | 97% | 100% | 95% | 108% |
| 20241030 | 3,910 | 3,995 | 3,870 | 3,880 | 52,400 | -65 | 98% | 99% | 53% | ▼ | 102% | 99% | 101% | 96% | 106% |
| 20241031 | 3,850 | 3,940 | 3,810 | 3,925 | 41,800 | 45 | 101% | 102% | 80% | ▲ | 97% | 99% | 102% | 97% | 107% |
| 20241101 | 3,825 | 3,905 | 3,725 | 3,725 | 43,500 | -200 | 95% | 97% | 104% | ▼ | 100% | 102% | 103% | 92% | 102% |
| 20241105 | 3,795 | 3,800 | 3,700 | 3,800 | 41,800 | 75 | 102% | 100% | 96% | ▲ | 99% | 108% | 101% | 94% | 104% |
| 20241106 | 3,850 | 3,850 | 3,735 | 3,800 | 38,900 | 0 | 100% | 99% | 93% | -- | 98% | 108% | 101% | 94% | 104% |
| 20241107 | 3,850 | 3,955 | 3,760 | 3,775 | 78,500 | -25 | 99% | 98% | 202% | ▼ | 102% | 106% | 105% | 94% | 103% |
| 20241108 | 3,720 | 3,885 | 3,720 | 3,800 | 63,900 | 25 | 101% | 102% | 81% | ▲ | 101% | 99% | 101% | 94% | 104% |
| 20241111 | 3,820 | 3,955 | 3,820 | 3,875 | 119,200 | 75 | 102% | 101% | 187% | ▲▲ | 92% | 84% | 87% | 96% | 106% |
| 20241112 | 4,500 | 4,500 | 4,060 | 4,145 | 378,700 | 270 | 107% | 92% | 318% | ▲▲▲ | 95% | 91% | 94% | 100% | 113% |
| 20241113 | 4,145 | 4,385 | 3,925 | 3,940 | 246,600 | -205 | 95% | 95% | 65% | ▼ | 97% | 101% | 101% | 95% | 108% |
| 20241114 | 3,870 | 3,875 | 3,665 | 3,760 | 209,100 | -180 | 95% | 97% | 85% | ▼▼ | 101% | 104% | 106% | 91% | 103% |
| 20241115 | 3,765 | 3,835 | 3,625 | 3,800 | 147,500 | 40 | 101% | 101% | 71% | ▲ | 94% | 104% | 109% | 92% | 104% |
| 20241118 | 3,730 | 3,735 | 3,520 | 3,520 | 136,200 | -280 | 93% | 94% | 92% | ▼ | 106% | 109% | 114% | 85% | 100% |
| 20241119 | 3,560 | 3,815 | 3,560 | 3,765 | 110,000 | 245 | 107% | 106% | 81% | ▲ | 103% | 102% | 107% | 91% | 107% |
| 20241120 | 3,780 | 3,930 | 3,780 | 3,905 | 104,800 | 140 | 104% | 103% | 95% | ▲▲ | 98% | 99% | 104% | 94% | 111% |
| 20241121 | 3,900 | 3,925 | 3,760 | 3,810 | 73,700 | -95 | 98% | 98% | 70% | ▼ | 102% | 95% | 106% | 92% | 108% |
| 20241122 | 3,825 | 3,930 | 3,815 | 3,890 | 65,700 | 80 | 102% | 102% | 89% | ▲ | 96% | 90% | 102% | 94% | 111% |
| 20241125 | 3,995 | 4,040 | 3,825 | 3,830 | 134,600 | -60 | 98% | 96% | 205% | ▼ | 96% | 93% | 103% | 92% | 109% |
| 20241126 | 4,000 | 4,015 | 3,805 | 3,845 | 122,900 | 15 | 100% | 96% | 91% | ▲ | 95% | 100% | 110% | 93% | 109% |
| 20241127 | 3,815 | 3,815 | 3,630 | 3,635 | 96,900 | -210 | 95% | 95% | 79% | ▼ | 99% | 106% | 120% | 88% | 103% |
| 20241128 | 3,600 | 3,655 | 3,555 | 3,580 | 85,200 | -55 | 98% | 99% | 88% | ▼▼ | 99% | 105% | 120% | 86% | 102% |
| 20241129 | 3,625 | 3,665 | 3,575 | 3,575 | 44,300 | -5 | 100% | 99% | 52% | ▼▼▼ | 104% | 106% | 125% | 86% | 102% |
| 20241202 | 3,565 | 3,850 | 3,540 | 3,715 | 129,100 | 140 | 104% | 104% | 291% | ▲ | 101% | 104% | 118% | 90% | 106% |
| 20241203 | 3,770 | 3,845 | 3,755 | 3,800 | 88,100 | 85 | 102% | 101% | 68% | ▲▲ | 100% | 103% | 117% | 92% | 108% |
| 20241204 | 3,800 | 3,865 | 3,775 | 3,800 | 86,400 | 0 | 100% | 100% | 98% | -- | 98% | 103% | 117% | 92% | 108% |
| 20241205 | 3,805 | 3,860 | 3,660 | 3,715 | 107,600 | -85 | 98% | 98% | 125% | ▼ | 104% | 109% | 121% | 90% | 106% |
| 20241206 | 3,665 | 3,825 | 3,570 | 3,795 | 97,300 | 80 | 102% | 104% | 90% | ▲ | 102% | 105% | 116% | 92% | 108% |
| 20241209 | 3,850 | 3,940 | 3,660 | 3,910 | 136,400 | 115 | 103% | 102% | 140% | ▲▲ | 99% | 103% | 113% | 94% | 111% |
| 20241210 | 3,925 | 3,975 | 3,850 | 3,905 | 142,100 | -5 | 100% | 99% | 104% | ▼ | 100% | 102% | 114% | 99% | 111% |
| 20241211 | 3,910 | 4,050 | 3,905 | 3,925 | 146,300 | 20 | 101% | 100% | 103% | ▲ | 100% | 94% | 111% | 100% | 112% |
| 20241212 | 3,995 | 4,065 | 3,880 | 3,985 | 157,000 | 60 | 102% | 100% | 107% | ▲▲ | 98% | 91% | 107% | 100% | 113% |
| 20241213 | 4,150 | 4,160 | 3,965 | 4,055 | 173,100 | 70 | 102% | 98% | 110% | ▲▲▲ | 99% | 94% | 109% | 100% | 115% |
| 20241216 | 4,015 | 4,085 | 3,955 | 3,990 | 82,000 | -65 | 98% | 99% | 47% | ▼ | 94% | 105% | 0% | 98% | 112% |
| 20241217 | 3,920 | 3,950 | 3,670 | 3,685 | 206,800 | -305 | 92% | 94% | 252% | ▼▼ | 102% | 114% | 0% | 91% | 103% |
| 20241218 | 3,695 | 3,785 | 3,685 | 3,760 | 159,500 | 75 | 102% | 102% | 77% | ▲ | 103% | 118% | 0% | 93% | 105% |
| 20241219 | 3,660 | 3,790 | 3,615 | 3,765 | 132,400 | 5 | 100% | 103% | 83% | ▲▲ | 100% | 115% | 0% | 93% | 105% |
| 20241220 | 3,755 | 3,840 | 3,700 | 3,760 | 137,700 | -5 | 100% | 100% | 104% | ▼ | 107% | 117% | 0% | 93% | 105% |
| 20241223 | 3,815 | 4,200 | 3,815 | 4,100 | 296,200 | 340 | 109% | 107% | 215% | ▲ | 101% | 107% | 0% | 100% | 115% |
| 20241224 | 4,170 | 4,310 | 4,120 | 4,200 | 162,000 | 100 | 102% | 101% | 55% | ▲▲ | 98% | 99% | 0% | 100% | 117% |
| 20241225 | 4,410 | 4,445 | 4,235 | 4,305 | 265,000 | 105 | 103% | 98% | 164% | ▲▲▲ | 100% | 0% | 0% | 100% | 120% |
| 20241226 | 4,355 | 4,375 | 4,235 | 4,335 | 137,400 | 30 | 101% | 100% | 52% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 121% |
| 20241227 | 4,445 | 4,600 | 4,435 | 4,450 | 244,700 | 115 | 103% | 100% | 178% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 121% |
| 20241230 | 4,380 | 4,400 | 4,295 | 4,360 | 93,000 | -90 | 98% | 100% | 38% | ▼ | % | % | % | 98% | 118% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0 | 389,000 | 0 | 146,400 | 0 | 242,600 |
| 2024-12-13 | 0 | 360,000 | 0 | 137,100 | 0 | 222,900 |
| 2024-12-06 | 0 | 411,100 | 0 | 155,700 | 0 | 255,400 |
| 2024-11-29 | 0 | 442,800 | 0 | 167,200 | 0 | 275,600 |
| 2024-11-22 | 0 | 400,800 | 0 | 157,500 | 0 | 243,300 |
| 2024-11-15 | 0 | 408,900 | 0 | 158,900 | 0 | 250,000 |
| 2024-11-08 | 0 | 302,500 | 0 | 117,200 | 0 | 185,300 |
| 2024-11-01 | 0 | 288,800 | 0 | 109,200 | 0 | 179,600 |
| 2024-10-25 | 0 | 274,000 | 0 | 108,900 | 0 | 165,100 |
| 2024-10-18 | 0 | 291,000 | 0 | 123,100 | 0 | 167,900 |
| 2024-10-11 | 0 | 288,500 | 0 | 123,600 | 0 | 164,900 |
| 2024-10-04 | 0 | 289,000 | 0 | 126,700 | 0 | 162,300 |
| 2024-09-27 | 0 | 269,900 | 0 | 120,600 | 0 | 149,300 |
| 2024-09-20 | 0 | 235,700 | 0 | 106,900 | 0 | 128,800 |
| 2024-09-13 | 0 | 302,500 | 0 | 156,200 | 0 | 146,300 |
| 2024-09-06 | 0 | 317,700 | 0 | 175,200 | 0 | 142,500 |
| 2024-08-30 | 0 | 386,900 | 0 | 208,900 | 0 | 178,000 |
| 2024-08-23 | 0 | 374,200 | 0 | 199,400 | 0 | 174,800 |
| 2024-08-16 | 0 | 370,000 | 0 | 196,400 | 0 | 173,600 |
| 2024-08-09 | 0 | 390,000 | 0 | 194,800 | 0 | 195,200 |
| 2024-08-02 | 0 | 458,500 | 0 | 248,000 | 0 | 210,500 |
| 2024-07-26 | 0 | 459,500 | 0 | 235,200 | 0 | 224,300 |
| 2024-07-19 | 0 | 458,100 | 0 | 236,500 | 0 | 221,600 |
| 2024-07-12 | 0 | 460,700 | 0 | 235,200 | 0 | 225,500 |
| 2024-07-05 | 0 | 453,500 | 0 | 192,200 | 0 | 261,300 |
| 2024-06-28 | 300 | 371,500 | 300 | 181,800 | 0 | 189,700 |
| 2024-06-21 | 0 | 362,900 | 0 | 158,600 | 0 | 204,300 |
| 2024-06-14 | 0 | 348,000 | 0 | 152,100 | 0 | 195,900 |
| 2024-06-07 | 0 | 307,900 | 0 | 129,300 | 0 | 178,600 |
| 2024-05-31 | 0 | 301,400 | 0 | 115,500 | 0 | 185,900 |
| 2024-05-24 | 0 | 338,500 | 0 | 118,900 | 0 | 219,600 |
| 2024-05-17 | 0 | 327,900 | 0 | 117,100 | 0 | 210,800 |
| 2024-05-10 | 0 | 320,100 | 0 | 127,700 | 0 | 192,400 |
| 2024-05-02 | 0 | 335,800 | 0 | 115,200 | 0 | 220,600 |
| 2024-04-26 | 0 | 329,200 | 0 | 108,100 | 0 | 221,100 |
| 2024-04-19 | 0 | 342,200 | 0 | 108,200 | 0 | 234,000 |
| 2024-04-12 | 0 | 401,900 | 0 | 140,400 | 0 | 261,500 |
| 2024-04-05 | 0 | 399,700 | 0 | 135,200 | 0 | 264,500 |
| 2024-03-29 | 0 | 389,000 | 0 | 119,100 | 0 | 269,900 |
| 2024-03-22 | 0 | 400,700 | 0 | 105,300 | 0 | 295,400 |
| 2024-03-15 | 0 | 423,800 | 0 | 111,500 | 0 | 312,300 |
| 2024-03-08 | 0 | 493,200 | 0 | 133,800 | 0 | 359,400 |
| 2024-03-01 | 0 | 423,500 | 0 | 106,500 | 0 | 317,000 |
| 2024-02-22 | 0 | 428,300 | 0 | 102,400 | 0 | 325,900 |
| 2024-02-16 | 0 | 386,300 | 0 | 101,500 | 0 | 284,800 |
| 2024-02-09 | 0 | 263,000 | 0 | 53,500 | 0 | 209,500 |
| 2024-02-02 | 2,000 | 246,700 | 2,000 | 50,300 | 0 | 196,400 |
| 2024-01-26 | 500 | 258,100 | 500 | 44,900 | 0 | 213,200 |
| 2024-01-19 | 0 | 251,000 | 0 | 41,000 | 0 | 210,000 |
| 2024-01-12 | 0 | 235,200 | 0 | 41,600 | 0 | 193,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 218,885 | 0.62% | ▲ | 22,900 | 3,815 | 4,200 | 3,815 | 4,100 | 296,200 |
| 2024-12-20 | GOLDMAN SACHS INTERNATIONAL | 195,985 | 0.56% | ▲ | 3,755 | 3,840 | 3,700 | 3,760 | 137,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5842 | 1 | インテグラル株式会社 | 2024-12-30 14:28:35 |
| 5842 | 2 | 免責事項 – IR – インテグラル株式会社 | 2024-06-18 23:41:02 |
| 5842 | 2 | 電子公告 – IR – インテグラル株式会社 | 2024-06-18 23:41:01 |
| 5842 | 2 | IRカレンダー – IR – インテグラル株式会社 | 2024-06-18 23:41:00 |
| 5842 | 2 | 財務ハイライト – IR – インテグラル株式会社 | 2024-06-18 23:40:59 |
| 5842 | 2 | 株主総会 – 株式について – IR – インテグラル株式会社 | 2024-06-18 23:40:57 |
| 5842 | 2 | 株式情報 – 株式について – IR – インテグラル株式会社 | 2024-06-18 23:40:56 |
| 5842 | 2 | 個人投資家の皆さまへ – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:55 |
| 5842 | 2 | IR資料 – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:54 |
| 5842 | 2 | 有価証券報告書 – IRライブラリー – IR – インテグラル株式会社 | 2024-06-18 23:40:53 |