| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 36 | 36 | 34 | 34 | 228,100 | -2 | 94% | 94% | 28% | ▼▼▼ | 94% | 103% | 106% | 85% | 100% |
| 20240726 | 34 | 34 | 31 | 32 | 981,200 | -2 | 94% | 94% | 430% | ▼▼▼▼ | 97% | 109% | 113% | 80% | 100% |
| 20240729 | 32 | 32 | 29 | 31 | 955,300 | -1 | 97% | 97% | 97% | ▼▼▼▼▼ | 100% | 103% | 116% | 78% | 100% |
| 20240730 | 31 | 32 | 30 | 31 | 180,200 | 0 | 100% | 100% | 19% | -- | 110% | 87% | 110% | 78% | 100% |
| 20240731 | 31 | 35 | 30 | 34 | 816,200 | 3 | 110% | 110% | 453% | ▲ | 100% | 86% | 97% | 85% | 110% |
| 20240801 | 35 | 38 | 34 | 35 | 1,020,500 | 1 | 103% | 100% | 125% | ▲▲ | 91% | 94% | 94% | 88% | 113% |
| 20240802 | 35 | 35 | 32 | 32 | 368,000 | -3 | 91% | 91% | 36% | ▼ | 81% | 106% | 106% | 82% | 103% |
| 20240805 | 31 | 31 | 25 | 25 | 953,300 | -7 | 78% | 81% | 259% | ▼▼ | 96% | 121% | 118% | 64% | 100% |
| 20240806 | 28 | 29 | 27 | 27 | 186,500 | 2 | 108% | 96% | 20% | ▲ | 111% | 133% | 122% | 69% | 108% |
| 20240807 | 27 | 32 | 27 | 30 | 302,900 | 3 | 111% | 111% | 162% | ▲▲ | 106% | 116% | 103% | 77% | 120% |
| 20240808 | 31 | 34 | 31 | 33 | 389,700 | 3 | 110% | 106% | 129% | ▲▲▲ | 97% | 103% | 97% | 85% | 132% |
| 20240809 | 33 | 33 | 31 | 32 | 136,400 | -1 | 97% | 97% | 35% | ▼ | 106% | 106% | 100% | 82% | 128% |
| 20240813 | 32 | 34 | 32 | 34 | 164,600 | 2 | 106% | 106% | 121% | ▲ | 106% | 97% | 94% | 87% | 136% |
| 20240814 | 34 | 36 | 33 | 36 | 235,700 | 2 | 106% | 106% | 143% | ▲▲ | 100% | 100% | 97% | 92% | 144% |
| 20240815 | 33 | 33 | 31 | 33 | 562,700 | -3 | 92% | 100% | 239% | ▼ | 103% | 100% | 97% | 85% | 132% |
| 20240816 | 33 | 34 | 32 | 34 | 238,700 | 1 | 103% | 103% | 42% | ▲ | 94% | 100% | 97% | 87% | 136% |
| 20240819 | 33 | 34 | 31 | 31 | 223,100 | -3 | 91% | 94% | 93% | ▼ | 103% | 100% | 100% | 79% | 124% |
| 20240820 | 32 | 33 | 32 | 33 | 127,700 | 2 | 106% | 103% | 57% | ▲ | 103% | 100% | 100% | 87% | 132% |
| 20240821 | 32 | 33 | 32 | 33 | 76,400 | 0 | 100% | 103% | 60% | -- | 100% | 97% | 97% | 92% | 132% |
| 20240822 | 33 | 34 | 32 | 33 | 93,800 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 97% | 92% | 132% |
| 20240823 | 32 | 33 | 32 | 32 | 142,900 | -1 | 97% | 100% | 152% | ▼ | 100% | 100% | 94% | 89% | 128% |
| 20240826 | 32 | 33 | 31 | 32 | 181,400 | 0 | 100% | 100% | 127% | -- | 97% | 100% | 97% | 89% | 128% |
| 20240827 | 32 | 33 | 31 | 31 | 102,500 | -1 | 97% | 97% | 57% | ▼ | 97% | 97% | 94% | 86% | 124% |
| 20240828 | 33 | 33 | 32 | 32 | 72,100 | 1 | 103% | 97% | 70% | ▲ | 100% | 100% | 97% | 89% | 128% |
| 20240829 | 32 | 32 | 31 | 32 | 92,000 | 0 | 100% | 100% | 128% | -- | 100% | 100% | 100% | 89% | 128% |
| 20240830 | 32 | 32 | 31 | 32 | 95,300 | 0 | 100% | 100% | 104% | -- | 97% | 100% | 100% | 89% | 128% |
| 20240902 | 32 | 32 | 31 | 31 | 37,400 | -1 | 97% | 97% | 39% | ▼ | 103% | 100% | 110% | 86% | 124% |
| 20240903 | 31 | 32 | 31 | 32 | 139,500 | 1 | 103% | 103% | 373% | ▲ | 100% | 97% | 110% | 89% | 119% |
| 20240904 | 31 | 32 | 31 | 31 | 119,000 | -1 | 97% | 100% | 85% | ▼ | 107% | 97% | 113% | 86% | 103% |
| 20240905 | 30 | 32 | 30 | 32 | 70,700 | 1 | 103% | 107% | 59% | ▲ | 100% | 94% | 110% | 89% | 103% |
| 20240906 | 31 | 32 | 30 | 31 | 83,900 | -1 | 97% | 100% | 119% | ▼ | 100% | 97% | 113% | 86% | 100% |
| 20240909 | 30 | 30 | 28 | 30 | 182,100 | -1 | 97% | 100% | 217% | ▼▼ | 97% | 97% | 113% | 83% | 100% |
| 20240910 | 30 | 30 | 29 | 29 | 55,500 | -1 | 97% | 97% | 30% | ▼▼▼ | 100% | 97% | 117% | 81% | 100% |
| 20240911 | 29 | 30 | 29 | 29 | 26,100 | 0 | 100% | 100% | 47% | -- | 97% | 93% | 113% | 85% | 100% |
| 20240912 | 30 | 30 | 28 | 29 | 133,800 | 0 | 100% | 97% | 513% | -- | 97% | 97% | 113% | 85% | 100% |
| 20240913 | 30 | 30 | 29 | 29 | 53,700 | 0 | 100% | 97% | 40% | -- | 97% | 100% | 117% | 88% | 100% |
| 20240917 | 29 | 30 | 28 | 28 | 47,900 | -1 | 97% | 97% | 89% | ▼ | 100% | 111% | 118% | 85% | 100% |
| 20240918 | 28 | 29 | 28 | 28 | 16,900 | 0 | 100% | 100% | 35% | -- | 100% | 111% | 118% | 85% | 100% |
| 20240919 | 28 | 29 | 28 | 28 | 34,800 | 0 | 100% | 100% | 206% | -- | 104% | 107% | 118% | 85% | 100% |
| 20240920 | 28 | 29 | 28 | 29 | 141,500 | 1 | 104% | 104% | 407% | ▲ | 100% | 110% | 114% | 91% | 104% |
| 20240924 | 29 | 29 | 28 | 29 | 26,400 | 0 | 100% | 100% | 19% | -- | 100% | 103% | 106% | 91% | 104% |
| 20240925 | 31 | 42 | 31 | 31 | 4,612,700 | 2 | 107% | 100% | 17472% | ▲ | 97% | 110% | 106% | 97% | 111% |
| 20240926 | 31 | 31 | 29 | 30 | 495,200 | -1 | 97% | 97% | 11% | ▼ | 97% | 113% | 110% | 94% | 107% |
| 20240927 | 30 | 31 | 29 | 29 | 278,300 | -1 | 97% | 97% | 56% | ▼▼ | 110% | 110% | 114% | 91% | 104% |
| 20240930 | 29 | 35 | 28 | 32 | 1,711,500 | 3 | 110% | 110% | 615% | ▲ | 97% | 100% | 103% | 100% | 114% |
| 20241001 | 32 | 32 | 30 | 31 | 340,800 | -1 | 97% | 97% | 20% | ▼ | 106% | 100% | 103% | 97% | 111% |
| 20241002 | 32 | 36 | 30 | 34 | 781,000 | 3 | 110% | 106% | 229% | ▲ | 94% | 97% | 94% | 100% | 121% |
| 20241003 | 34 | 35 | 31 | 32 | 807,200 | -2 | 94% | 94% | 103% | ▼ | 100% | 106% | 103% | 94% | 114% |
| 20241004 | 31 | 32 | 30 | 31 | 319,000 | -1 | 97% | 100% | 40% | ▼▼ | 103% | 106% | 103% | 91% | 111% |
| 20241007 | 31 | 32 | 31 | 32 | 91,200 | 1 | 103% | 103% | 29% | ▲ | 97% | 103% | 0% | 94% | 114% |
| 20241008 | 32 | 32 | 31 | 31 | 20,800 | -1 | 97% | 97% | 23% | ▼ | 106% | 106% | 0% | 91% | 111% |
| 20241009 | 31 | 34 | 31 | 33 | 362,000 | 2 | 106% | 106% | 1740% | ▲ | 97% | 100% | 0% | 97% | 118% |
| 20241010 | 33 | 34 | 32 | 32 | 206,400 | -1 | 97% | 97% | 57% | ▼ | 100% | 100% | 0% | 94% | 114% |
| 20241011 | 33 | 33 | 32 | 33 | 79,500 | 1 | 103% | 100% | 39% | ▲ | 100% | 100% | 0% | 97% | 118% |
| 20241015 | 32 | 32 | 29 | 32 | 711,100 | -1 | 97% | 100% | 894% | ▼ | 106% | 103% | 0% | 94% | 114% |
| 20241016 | 31 | 33 | 31 | 33 | 184,300 | 1 | 103% | 106% | 26% | ▲ | 100% | 97% | 0% | 97% | 118% |
| 20241017 | 33 | 33 | 32 | 33 | 50,400 | 0 | 100% | 100% | 27% | -- | 100% | 0% | 0% | 97% | 118% |
| 20241018 | 32 | 33 | 32 | 32 | 11,400 | -1 | 97% | 100% | 23% | ▼ | 100% | 0% | 0% | 94% | 114% |
| 20241021 | 32 | 33 | 32 | 32 | 38,800 | 0 | 100% | 100% | 340% | -- | 100% | 0% | 0% | 94% | 110% |
| 20241022 | 32 | 33 | 32 | 32 | 67,600 | 0 | 100% | 100% | 174% | -- | % | % | % | 94% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 1 | 株式会社エルアイイーエイチ | 2024-10-22 23:24:00 |
| 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 |