| 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 | 43 | 47 | 42 | 45 | 1,144,000 | 4 | 110% | 105% | 260% | ▲ | 94% | 106% | 106% | 100% | 136% |
| 20250311 | 47 | 47 | 44 | 44 | 689,000 | -1 | 98% | 94% | 60% | ▼ | 100% | 125% | 114% | 98% | 133% |
| 20250312 | 44 | 45 | 42 | 44 | 482,400 | 0 | 100% | 100% | 70% | -- | 116% | 128% | 112% | 98% | 133% |
| 20250313 | 43 | 50 | 43 | 50 | 1,673,100 | 6 | 114% | 116% | 347% | ▲ | 100% | 96% | 92% | 100% | 152% |
| 20250314 | 50 | 51 | 47 | 50 | 1,298,300 | 0 | 100% | 100% | 78% | -- | 94% | 106% | 96% | 100% | 152% |
| 20250317 | 51 | 51 | 48 | 48 | 694,400 | -2 | 96% | 94% | 53% | ▼ | 112% | 110% | 100% | 96% | 145% |
| 20250318 | 49 | 64 | 46 | 55 | 8,783,800 | 7 | 115% | 112% | 1265% | ▲ | 91% | 94% | 92% | 100% | 157% |
| 20250319 | 53 | 53 | 45 | 48 | 3,672,700 | -7 | 87% | 91% | 42% | ▼ | 102% | 109% | 109% | 87% | 137% |
| 20250321 | 46 | 48 | 45 | 47 | 784,800 | -1 | 98% | 102% | 21% | ▼▼ | 110% | 102% | 102% | 85% | 124% |
| 20250324 | 49 | 55 | 48 | 54 | 2,391,000 | 7 | 115% | 110% | 305% | ▲ | 93% | 89% | 93% | 98% | 142% |
| 20250325 | 54 | 54 | 50 | 50 | 621,800 | -4 | 93% | 93% | 26% | ▼ | 98% | 88% | 98% | 91% | 132% |
| 20250326 | 51 | 51 | 49 | 50 | 375,600 | 0 | 100% | 98% | 60% | -- | 100% | 88% | 100% | 91% | 128% |
| 20250327 | 50 | 53 | 50 | 50 | 1,121,500 | 0 | 100% | 100% | 299% | -- | 94% | 86% | 98% | 91% | 128% |
| 20250328 | 51 | 51 | 46 | 48 | 1,227,800 | -2 | 96% | 94% | 109% | ▼ | 100% | 89% | 111% | 87% | 123% |
| 20250331 | 45 | 47 | 43 | 45 | 1,610,000 | -3 | 94% | 100% | 131% | ▼▼ | 91% | 91% | 111% | 82% | 115% |
| 20250401 | 45 | 56 | 34 | 41 | 3,671,300 | -4 | 91% | 91% | 228% | ▼▼▼ | 105% | 98% | 119% | 75% | 105% |
| 20250402 | 42 | 46 | 39 | 44 | 1,493,300 | 3 | 107% | 105% | 41% | ▲ | 95% | 107% | 119% | 80% | 110% |
| 20250403 | 42 | 43 | 40 | 40 | 887,600 | -4 | 91% | 95% | 59% | ▼ | 100% | 115% | 123% | 73% | 100% |
| 20250404 | 39 | 41 | 36 | 39 | 1,446,800 | -1 | 98% | 100% | 163% | ▼▼ | 108% | 121% | 126% | 71% | 100% |
| 20250408 | 38 | 41 | 38 | 41 | 826,800 | 2 | 105% | 108% | 57% | ▲ | 95% | 123% | 118% | 75% | 105% |
| 20250409 | 40 | 40 | 37 | 38 | 502,800 | -3 | 93% | 95% | 61% | ▼ | 110% | 120% | 112% | 69% | 100% |
| 20250410 | 41 | 45 | 40 | 45 | 924,900 | 7 | 118% | 110% | 184% | ▲ | 105% | 112% | 107% | 82% | 118% |
| 20250411 | 43 | 46 | 42 | 45 | 759,200 | 0 | 100% | 105% | 82% | -- | 100% | 109% | 100% | 82% | 118% |
| 20250414 | 46 | 50 | 45 | 46 | 1,321,900 | 1 | 102% | 100% | 174% | ▲ | 107% | 109% | 100% | 84% | 121% |
| 20250415 | 46 | 51 | 46 | 49 | 1,154,000 | 3 | 107% | 107% | 87% | ▲▲ | 100% | 100% | 96% | 89% | 129% |
| 20250416 | 48 | 55 | 42 | 48 | 4,609,000 | -1 | 98% | 100% | 399% | ▼ | 100% | 100% | 96% | 87% | 126% |
| 20250417 | 48 | 49 | 47 | 48 | 673,100 | 0 | 100% | 100% | 15% | -- | 102% | 96% | 94% | 89% | 126% |
| 20250418 | 49 | 50 | 47 | 50 | 430,000 | 2 | 104% | 102% | 64% | ▲ | 96% | 92% | 92% | 93% | 132% |
| 20250421 | 50 | 59 | 46 | 48 | 7,813,500 | -2 | 96% | 96% | 1817% | ▼ | 98% | 88% | 94% | 89% | 126% |
| 20250422 | 49 | 56 | 45 | 48 | 10,249,000 | 0 | 100% | 98% | 131% | -- | 96% | 86% | 94% | 96% | 126% |
| 20250423 | 49 | 50 | 47 | 47 | 805,100 | -1 | 98% | 96% | 8% | ▼ | 96% | 94% | 94% | 94% | 124% |
| 20250424 | 48 | 48 | 46 | 46 | 346,800 | -1 | 98% | 96% | 43% | ▼▼ | 96% | 102% | 96% | 92% | 121% |
| 20250425 | 45 | 46 | 42 | 43 | 1,317,000 | -3 | 93% | 96% | 380% | ▼▼▼ | 98% | 107% | 100% | 86% | 113% |
| 20250428 | 43 | 51 | 38 | 42 | 8,808,100 | -1 | 98% | 98% | 669% | ▼▼▼▼ | 98% | 105% | 100% | 84% | 111% |
| 20250430 | 43 | 43 | 41 | 42 | 578,900 | 0 | 100% | 98% | 7% | -- | 105% | 105% | 100% | 84% | 111% |
| 20250501 | 43 | 45 | 41 | 45 | 991,700 | 3 | 107% | 105% | 171% | ▲ | 102% | 102% | 96% | 90% | 118% |
| 20250502 | 45 | 46 | 44 | 46 | 412,000 | 1 | 102% | 102% | 42% | ▲▲ | 100% | 102% | 96% | 92% | 121% |
| 20250507 | 45 | 46 | 43 | 45 | 338,800 | -1 | 98% | 100% | 82% | ▼ | 98% | 102% | 98% | 90% | 118% |
| 20250508 | 44 | 44 | 43 | 43 | 218,900 | -2 | 96% | 98% | 65% | ▼▼ | 102% | 98% | 100% | 86% | 113% |
| 20250509 | 44 | 46 | 43 | 45 | 878,300 | 2 | 105% | 102% | 401% | ▲ | 100% | 93% | 96% | 90% | 118% |
| 20250512 | 46 | 46 | 44 | 46 | 465,300 | 1 | 102% | 100% | 53% | ▲▲ | 98% | 93% | 96% | 92% | 110% |
| 20250513 | 46 | 46 | 44 | 45 | 114,800 | -1 | 98% | 98% | 25% | ▼ | 96% | 91% | 98% | 90% | 107% |
| 20250514 | 45 | 45 | 43 | 43 | 386,800 | -2 | 96% | 96% | 337% | ▼▼ | 100% | 95% | 102% | 86% | 102% |
| 20250515 | 43 | 43 | 42 | 43 | 465,400 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 102% | 86% | 102% |
| 20250516 | 43 | 43 | 41 | 43 | 245,000 | 0 | 100% | 100% | 53% | -- | 95% | 102% | 105% | 86% | 102% |
| 20250519 | 42 | 42 | 40 | 40 | 634,700 | -3 | 93% | 95% | 259% | ▼ | 98% | 100% | 105% | 80% | 100% |
| 20250520 | 42 | 42 | 41 | 41 | 229,100 | 1 | 103% | 98% | 36% | ▲ | 100% | 102% | 107% | 82% | 103% |
| 20250521 | 41 | 42 | 39 | 41 | 500,800 | 0 | 100% | 100% | 219% | -- | 108% | 105% | 110% | 85% | 103% |
| 20250522 | 40 | 43 | 40 | 43 | 347,400 | 2 | 105% | 108% | 69% | ▲ | 95% | 100% | 95% | 90% | 108% |
| 20250523 | 42 | 42 | 40 | 40 | 459,900 | -3 | 93% | 95% | 132% | ▼ | 102% | 102% | 0% | 85% | 100% |
| 20250526 | 41 | 42 | 40 | 42 | 217,500 | 2 | 105% | 102% | 47% | ▲ | 100% | 100% | 0% | 91% | 105% |
| 20250527 | 42 | 42 | 41 | 42 | 156,900 | 0 | 100% | 100% | 72% | -- | 98% | 100% | 0% | 91% | 105% |
| 20250528 | 42 | 43 | 41 | 41 | 175,600 | -1 | 98% | 98% | 112% | ▼ | 100% | 100% | 0% | 89% | 103% |
| 20250529 | 42 | 43 | 41 | 42 | 184,600 | 1 | 102% | 100% | 105% | ▲ | 98% | 102% | 0% | 91% | 105% |
| 20250530 | 43 | 43 | 42 | 42 | 77,700 | 0 | 100% | 98% | 42% | -- | 98% | 102% | 0% | 91% | 105% |
| 20250602 | 43 | 44 | 42 | 42 | 354,900 | 0 | 100% | 98% | 457% | -- | 100% | 95% | 0% | 91% | 105% |
| 20250603 | 42 | 43 | 41 | 42 | 148,200 | 0 | 100% | 100% | 42% | -- | 98% | 0% | 0% | 91% | 105% |
| 20250604 | 42 | 42 | 41 | 41 | 364,900 | -1 | 98% | 98% | 246% | ▼ | 107% | 0% | 0% | 89% | 103% |
| 20250605 | 41 | 45 | 40 | 44 | 1,514,900 | 3 | 107% | 107% | 415% | ▲ | 91% | 0% | 0% | 96% | 110% |
| 20250606 | 44 | 44 | 32 | 40 | 2,236,800 | -4 | 91% | 91% | 148% | ▼ | % | % | % | 87% | 100% |
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 | 559,500 | 0 | 54,100 | 0 | 505,400 |
| 2025-05-23 | 0 | 559,800 | 0 | 54,200 | 0 | 505,600 |
| 2025-05-16 | 0 | 573,200 | 0 | 47,900 | 0 | 525,300 |
| 2025-05-09 | 0 | 612,800 | 0 | 47,900 | 0 | 564,900 |
| 2025-05-02 | 0 | 571,900 | 0 | 47,000 | 0 | 524,900 |
| 2025-04-25 | 0 | 578,300 | 0 | 52,900 | 0 | 525,400 |
| 2025-04-18 | 0 | 589,900 | 0 | 47,000 | 0 | 542,900 |
| 2025-04-11 | 0 | 571,000 | 0 | 51,000 | 0 | 520,000 |
| 2025-04-04 | 0 | 534,600 | 0 | 50,200 | 0 | 484,400 |
| 2025-03-28 | 0 | 483,700 | 0 | 50,200 | 0 | 433,500 |
| 2025-03-21 | 0 | 497,900 | 0 | 75,700 | 0 | 422,200 |
| 2025-03-14 | 8,900 | 560,800 | 8,900 | 201,400 | 0 | 359,400 |
| 2025-03-07 | 0 | 566,500 | 0 | 207,100 | 0 | 359,400 |
| 2025-02-28 | 0 | 477,500 | 0 | 119,100 | 0 | 358,400 |
| 2025-02-21 | 0 | 467,200 | 0 | 124,400 | 0 | 342,800 |
| 2025-02-14 | 0 | 1,257,500 | 0 | 730,700 | 0 | 526,800 |
| 2025-02-07 | 0 | 1,257,600 | 0 | 730,700 | 0 | 526,900 |
| 2025-01-31 | 0 | 1,257,600 | 0 | 730,700 | 0 | 526,900 |
| 2025-01-24 | 0 | 1,529,400 | 0 | 932,400 | 0 | 597,000 |
| 2025-01-17 | 0 | 1,529,400 | 0 | 932,400 | 0 | 597,000 |
| 2025-01-10 | 0 | 1,540,300 | 0 | 932,400 | 0 | 607,900 |
| 2024-12-27 | 0 | 1,539,300 | 0 | 932,400 | 0 | 606,900 |
| 2024-12-20 | 0 | 1,539,300 | 0 | 932,400 | 0 | 606,900 |
| 2024-12-13 | 0 | 1,539,600 | 0 | 932,700 | 0 | 606,900 |
| 2024-12-06 | 0 | 1,538,400 | 0 | 931,500 | 0 | 606,900 |
| 2024-11-29 | 0 | 1,572,300 | 0 | 933,200 | 0 | 639,100 |
| 2024-11-22 | 0 | 1,572,400 | 0 | 933,300 | 0 | 639,100 |
| 2024-11-15 | 0 | 1,603,300 | 0 | 933,500 | 0 | 669,800 |
| 2024-11-08 | 0 | 1,605,600 | 0 | 933,400 | 0 | 672,200 |
| 2024-11-01 | 0 | 1,682,200 | 0 | 1,010,000 | 0 | 672,200 |
| 2024-10-25 | 0 | 832,800 | 0 | 347,100 | 0 | 485,700 |
| 2024-10-18 | 0 | 555,300 | 0 | 205,400 | 0 | 349,900 |
| 2024-10-11 | 0 | 538,500 | 0 | 128,800 | 0 | 409,700 |
| 2024-10-04 | 0 | 499,600 | 0 | 128,900 | 0 | 370,700 |
| 2024-09-27 | 0 | 486,000 | 0 | 127,600 | 0 | 358,400 |
| 2024-09-20 | 0 | 434,300 | 0 | 51,100 | 0 | 383,200 |
| 2024-09-13 | 0 | 434,400 | 0 | 51,100 | 0 | 383,300 |
| 2024-09-06 | 0 | 433,700 | 0 | 50,900 | 0 | 382,800 |
| 2024-08-30 | 0 | 437,600 | 0 | 50,900 | 0 | 386,700 |
| 2024-08-23 | 0 | 429,700 | 0 | 50,900 | 0 | 378,800 |
| 2024-08-16 | 0 | 433,900 | 0 | 50,900 | 0 | 383,000 |
| 2024-08-09 | 0 | 509,300 | 0 | 51,000 | 0 | 458,300 |
| 2024-08-02 | 0 | 424,800 | 0 | 57,000 | 0 | 367,800 |
| 2024-07-26 | 0 | 370,700 | 0 | 54,900 | 0 | 315,800 |
| 2024-07-19 | 0 | 359,100 | 0 | 54,200 | 0 | 304,900 |
| 2024-07-12 | 0 | 358,600 | 0 | 53,400 | 0 | 305,200 |
| 2024-07-05 | 0 | 325,300 | 0 | 53,200 | 0 | 272,100 |
| 2024-06-28 | 0 | 328,500 | 0 | 53,100 | 0 | 275,400 |
| 2024-06-21 | 0 | 324,000 | 0 | 53,000 | 0 | 271,000 |
| 2024-06-14 | 0 | 355,000 | 0 | 53,000 | 0 | 302,000 |
| 2024-06-07 | 0 | 358,200 | 0 | 53,000 | 0 | 305,200 |
| 2024-05-31 | 0 | 318,000 | 0 | 53,000 | 0 | 265,000 |
| 2024-05-24 | 0 | 308,900 | 0 | 47,800 | 0 | 261,100 |
| 2024-05-17 | 0 | 302,600 | 0 | 47,800 | 0 | 254,800 |
| 2024-05-10 | 0 | 359,900 | 0 | 38,700 | 0 | 321,200 |
| 2024-05-02 | 0 | 359,800 | 0 | 38,600 | 0 | 321,200 |
| 2024-04-26 | 0 | 350,400 | 0 | 38,600 | 0 | 311,800 |
| 2024-04-19 | 0 | 351,200 | 0 | 38,600 | 0 | 312,600 |
| 2024-04-12 | 0 | 349,900 | 0 | 38,400 | 0 | 311,500 |
| 2024-04-05 | 0 | 340,000 | 0 | 38,400 | 0 | 301,600 |
| 2024-03-29 | 0 | 307,900 | 0 | 36,500 | 0 | 271,400 |
| 2024-03-22 | 0 | 302,000 | 0 | 36,500 | 0 | 265,500 |
| 2024-03-15 | 0 | 314,200 | 0 | 36,500 | 0 | 277,700 |
| 2024-03-08 | 0 | 388,600 | 0 | 99,600 | 0 | 289,000 |
| 2024-03-01 | 0 | 225,000 | 0 | 38,300 | 0 | 186,700 |
| 2024-02-22 | 0 | 206,200 | 0 | 39,600 | 0 | 166,600 |
| 2024-02-16 | 0 | 176,400 | 0 | 39,700 | 0 | 136,700 |
| 2024-02-09 | 0 | 150,400 | 0 | 39,600 | 0 | 110,800 |
| 2024-02-02 | 0 | 154,400 | 0 | 38,600 | 0 | 115,800 |
| 2024-01-26 | 0 | 154,700 | 0 | 38,700 | 0 | 116,000 |
| 2024-01-19 | 0 | 111,600 | 0 | 38,600 | 0 | 73,000 |
| 2024-01-12 | 0 | 132,200 | 0 | 37,500 | 0 | 94,700 |
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 |
|---|---|---|---|
| 5856 | 2 | 株式会社エルアイイーエイチ | 2024-12-02 21:30:26 |
| 5856 | 2 | IR情報 お知らせ | 株式会社エルアイイーエイチ | 2024-06-15 12:53:33 |