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 | 312 | 313 | 308 | 308 | 23,600 | -2 | 99% | 99% | 111% | ▼ | 99% | 97% | 99% | 92% | 100% |
20240726 | 312 | 312 | 308 | 308 | 15,400 | 0 | 100% | 99% | 65% | -- | 99% | 96% | 100% | 92% | 100% |
20240729 | 308 | 311 | 304 | 304 | 26,700 | -4 | 99% | 99% | 173% | ▼ | 101% | 90% | 102% | 91% | 100% |
20240730 | 304 | 308 | 302 | 308 | 20,200 | 4 | 101% | 101% | 76% | ▲ | 100% | 90% | 102% | 92% | 101% |
20240731 | 302 | 305 | 302 | 303 | 8,900 | -5 | 98% | 100% | 44% | ▼ | 98% | 92% | 102% | 91% | 100% |
20240801 | 302 | 302 | 285 | 296 | 56,500 | -7 | 98% | 98% | 635% | ▼ | 95% | 105% | 112% | 89% | 100% |
20240802 | 290 | 297 | 274 | 275 | 94,600 | -21 | 93% | 95% | 167% | ▼ | 75% | 112% | 122% | 82% | 100% |
20240805 | 272 | 275 | 200 | 205 | 157,400 | -70 | 75% | 75% | 166% | ▼ | 111% | 126% | 135% | 61% | 100% |
20240806 | 245 | 284 | 243 | 273 | 242,900 | 68 | 133% | 111% | 154% | ▲ | 99% | 110% | 118% | 82% | 133% |
20240807 | 280 | 282 | 270 | 278 | 66,900 | 5 | 102% | 99% | 28% | ▲ | 107% | 108% | 116% | 83% | 136% |
20240808 | 285 | 305 | 278 | 305 | 68,500 | 27 | 110% | 107% | 102% | ▲ | 97% | 102% | 110% | 91% | 149% |
20240809 | 301 | 301 | 274 | 291 | 79,400 | -14 | 95% | 97% | 116% | ▼ | 101% | 101% | 109% | 87% | 142% |
20240813 | 304 | 308 | 300 | 308 | 22,700 | 17 | 106% | 101% | 29% | ▲ | 99% | 97% | 106% | 92% | 150% |
20240814 | 311 | 313 | 305 | 309 | 23,600 | 1 | 100% | 99% | 104% | ▲▲ | 100% | 98% | 107% | 93% | 151% |
20240815 | 309 | 310 | 303 | 308 | 19,600 | -1 | 100% | 100% | 83% | ▼ | 98% | 98% | 106% | 92% | 150% |
20240816 | 312 | 316 | 306 | 307 | 16,400 | -1 | 100% | 98% | 84% | ▼▼ | 98% | 99% | 107% | 94% | 150% |
20240819 | 308 | 308 | 301 | 301 | 7,100 | -6 | 98% | 98% | 43% | ▼▼▼ | 100% | 102% | 109% | 95% | 147% |
20240820 | 303 | 306 | 303 | 303 | 8,200 | 2 | 101% | 100% | 115% | ▲ | 100% | 103% | 110% | 97% | 148% |
20240821 | 300 | 304 | 300 | 301 | 5,600 | -2 | 99% | 100% | 68% | ▼ | 101% | 101% | 109% | 97% | 147% |
20240822 | 303 | 309 | 302 | 305 | 12,000 | 4 | 101% | 101% | 214% | ▲ | 99% | 101% | 109% | 99% | 149% |
20240823 | 305 | 314 | 301 | 303 | 30,600 | -2 | 99% | 99% | 255% | ▼ | 99% | 104% | 105% | 98% | 148% |
20240826 | 311 | 311 | 304 | 309 | 13,700 | 6 | 102% | 99% | 45% | ▲ | 99% | 108% | 107% | 100% | 151% |
20240827 | 306 | 308 | 303 | 304 | 15,400 | -5 | 98% | 99% | 112% | ▼ | 99% | 107% | 106% | 98% | 148% |
20240828 | 309 | 309 | 302 | 306 | 6,900 | 2 | 101% | 99% | 45% | ▲ | 101% | 106% | 107% | 99% | 149% |
20240829 | 305 | 308 | 303 | 308 | 7,800 | 2 | 101% | 101% | 113% | ▲▲ | 103% | 104% | 103% | 100% | 150% |
20240830 | 316 | 346 | 304 | 324 | 183,300 | 16 | 105% | 103% | 2350% | ▲▲▲ | 105% | 105% | 104% | 100% | 158% |
20240902 | 315 | 331 | 312 | 331 | 41,300 | 7 | 102% | 105% | 23% | ▲▲▲▲ | 95% | 97% | 96% | 100% | 161% |
20240903 | 340 | 340 | 321 | 324 | 50,200 | -7 | 98% | 95% | 122% | ▼ | 99% | 99% | 101% | 98% | 119% |
20240904 | 324 | 330 | 314 | 320 | 42,100 | -4 | 99% | 99% | 84% | ▼▼ | 103% | 100% | 102% | 97% | 115% |
20240905 | 320 | 333 | 320 | 330 | 22,300 | 10 | 103% | 103% | 53% | ▲ | 100% | 94% | 96% | 100% | 113% |
20240906 | 332 | 332 | 317 | 331 | 17,400 | 1 | 100% | 100% | 78% | ▲▲ | 97% | 96% | 96% | 100% | 114% |
20240909 | 331 | 331 | 315 | 322 | 16,900 | -9 | 97% | 97% | 97% | ▼ | 100% | 102% | 99% | 97% | 107% |
20240910 | 322 | 322 | 316 | 321 | 14,200 | -1 | 100% | 100% | 84% | ▼▼ | 96% | 102% | 98% | 97% | 107% |
20240911 | 321 | 321 | 300 | 307 | 24,200 | -14 | 96% | 96% | 170% | ▼▼▼ | 102% | 105% | 103% | 93% | 102% |
20240912 | 308 | 318 | 308 | 313 | 6,400 | 6 | 102% | 102% | 26% | ▲ | 100% | 103% | 99% | 95% | 104% |
20240913 | 318 | 318 | 310 | 317 | 12,500 | 4 | 101% | 100% | 195% | ▲▲ | 103% | 103% | 99% | 96% | 105% |
20240917 | 319 | 329 | 319 | 327 | 20,400 | 10 | 103% | 103% | 163% | ▲▲▲ | 98% | 96% | 96% | 99% | 109% |
20240918 | 330 | 330 | 321 | 323 | 15,600 | -4 | 99% | 98% | 76% | ▼ | 97% | 98% | 98% | 98% | 107% |
20240919 | 325 | 329 | 316 | 316 | 18,800 | -7 | 98% | 97% | 121% | ▼▼ | 101% | 98% | 98% | 95% | 104% |
20240920 | 324 | 330 | 318 | 327 | 15,200 | 11 | 103% | 101% | 81% | ▲ | 96% | 95% | 96% | 99% | 108% |
20240924 | 331 | 331 | 318 | 318 | 12,900 | -9 | 97% | 96% | 85% | ▼ | 100% | 99% | 100% | 96% | 105% |
20240925 | 318 | 321 | 316 | 317 | 5,900 | -1 | 100% | 100% | 46% | ▼▼ | 99% | 98% | 99% | 96% | 104% |
20240926 | 321 | 321 | 316 | 319 | 4,300 | 2 | 101% | 99% | 73% | ▲ | 97% | 98% | 99% | 96% | 104% |
20240927 | 320 | 321 | 306 | 309 | 20,800 | -10 | 97% | 97% | 484% | ▼ | 100% | 100% | 101% | 93% | 101% |
20240930 | 315 | 323 | 313 | 314 | 17,400 | 5 | 102% | 100% | 84% | ▲ | 99% | 98% | 100% | 95% | 102% |
20241001 | 319 | 319 | 313 | 316 | 5,600 | 2 | 101% | 99% | 32% | ▲▲ | 99% | 99% | 101% | 95% | 103% |
20241002 | 316 | 316 | 311 | 314 | 5,600 | -2 | 99% | 99% | 100% | ▼ | 99% | 99% | 100% | 95% | 102% |
20241003 | 319 | 319 | 312 | 315 | 6,500 | 1 | 100% | 99% | 116% | ▲ | 98% | 99% | 99% | 95% | 103% |
20241004 | 318 | 318 | 311 | 312 | 7,700 | -3 | 99% | 98% | 118% | ▼ | 99% | 100% | 96% | 94% | 102% |
20241007 | 317 | 319 | 312 | 313 | 7,100 | 1 | 100% | 99% | 92% | ▲ | 100% | 101% | 0% | 95% | 102% |
20241008 | 313 | 314 | 312 | 312 | 2,000 | -1 | 100% | 100% | 28% | ▼ | 100% | 100% | 0% | 95% | 102% |
20241009 | 315 | 316 | 314 | 316 | 3,000 | 4 | 101% | 100% | 150% | ▲ | 99% | 100% | 0% | 97% | 103% |
20241010 | 318 | 318 | 314 | 316 | 5,800 | 0 | 100% | 99% | 193% | -- | 99% | 100% | 0% | 97% | 103% |
20241011 | 318 | 318 | 311 | 315 | 7,400 | -1 | 100% | 99% | 128% | ▼ | 99% | 100% | 0% | 96% | 102% |
20241015 | 318 | 318 | 314 | 316 | 6,500 | 1 | 100% | 99% | 88% | ▲ | 100% | 100% | 0% | 97% | 102% |
20241016 | 315 | 316 | 310 | 315 | 11,500 | -1 | 100% | 100% | 177% | ▼ | 100% | 97% | 0% | 96% | 102% |
20241017 | 316 | 323 | 315 | 317 | 24,900 | 2 | 101% | 100% | 217% | ▲ | 100% | 0% | 0% | 97% | 103% |
20241018 | 318 | 319 | 317 | 318 | 16,900 | 1 | 100% | 100% | 68% | ▲▲ | 99% | 0% | 0% | 97% | 103% |
20241021 | 318 | 318 | 311 | 315 | 11,800 | -3 | 99% | 99% | 70% | ▼ | 97% | 0% | 0% | 96% | 102% |
20241022 | 313 | 314 | 304 | 305 | 18,200 | -10 | 97% | 97% | 154% | ▼▼ | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 0 | 261,800 | 0 | 192,100 | 0 | 69,700 |
2024-10-11 | 0 | 272,600 | 0 | 199,200 | 0 | 73,400 |
2024-10-04 | 0 | 272,600 | 0 | 199,400 | 0 | 73,200 |
2024-09-27 | 0 | 276,200 | 0 | 200,100 | 0 | 76,100 |
2024-09-20 | 0 | 274,200 | 0 | 198,300 | 0 | 75,900 |
2024-09-13 | 0 | 272,900 | 0 | 194,300 | 0 | 78,600 |
2024-09-06 | 0 | 274,700 | 0 | 191,300 | 0 | 83,400 |
2024-08-30 | 0 | 280,800 | 0 | 196,800 | 0 | 84,000 |
2024-08-23 | 0 | 292,300 | 0 | 206,400 | 0 | 85,900 |
2024-08-16 | 0 | 295,500 | 0 | 212,700 | 0 | 82,800 |
2024-08-09 | 0 | 312,100 | 0 | 229,800 | 0 | 82,300 |
2024-08-02 | 0 | 410,200 | 0 | 272,200 | 0 | 138,000 |
2024-07-26 | 0 | 378,300 | 0 | 238,300 | 0 | 140,000 |
2024-07-19 | 0 | 387,300 | 0 | 234,700 | 0 | 152,600 |
2024-07-12 | 0 | 368,800 | 0 | 229,500 | 0 | 139,300 |
2024-07-05 | 0 | 367,800 | 0 | 229,700 | 0 | 138,100 |
2024-06-28 | 0 | 373,000 | 0 | 230,000 | 0 | 143,000 |
2024-06-21 | 0 | 479,800 | 0 | 223,300 | 0 | 256,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-09 | GOLDMAN SACHS INTERNATIONAL | 128,100 | 1.18% | ▼ | -3,600 | 301 | 301 | 274 | 291 | 79,400 |
2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 131,700 | 1.21% | ▲ | 6,000 | 272 | 275 | 200 | 205 | 157,400 |
2024-08-02 | GOLDMAN SACHS INTERNATIONAL | 125,700 | 1.16% | ▲ | 8,400 | 290 | 297 | 274 | 275 | 94,600 |
2024-07-17 | GOLDMAN SACHS INTERNATIONAL | 117,300 | 1.08% | ▼ | -11,000 | 337 | 339 | 324 | 325 | 33,800 |
2024-07-12 | GOLDMAN SACHS INTERNATIONAL | 128,300 | 1.18% | ▼ | -11,900 | 318 | 325 | 314 | 321 | 26,200 |
2024-07-09 | GOLDMAN SACHS INTERNATIONAL | 140,200 | 1.29% | ▼ | -8,800 | 321 | 321 | 314 | 315 | 15,000 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 52,600 | 0.48% | ▼ | -9,500 | 320 | 328 | 316 | 317 | 48,600 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 52,600 | 0.48% | ▼ | -9,500 | 320 | 328 | 316 | 317 | 48,600 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 149,000 | 1.37% | ▼ | -4,500 | 324 | 330 | 321 | 321 | 31,200 |
2024-07-04 | GOLDMAN SACHS INTERNATIONAL | 149,000 | 1.37% | ▼ | -4,500 | 324 | 330 | 321 | 321 | 31,200 |
2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 153,500 | 1.42% | ▼ | -10,300 | 315 | 331 | 310 | 324 | 84,500 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 62,100 | 0.57% | ▼ | -5,100 | 315 | 331 | 310 | 324 | 84,500 |
2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 163,800 | 1.51% | ▼ | -29,300 | 318 | 355 | 303 | 311 | 418,700 |
2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 67,200 | 0.62% | ▲ | 25,500 | 318 | 355 | 303 | 311 | 418,700 |
2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 193,100 | 1.78% | ▼ | -23,700 | 339 | 347 | 330 | 336 | 165,900 |
2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 216,800 | 2.00% | ▼ | -10,900 | 321 | 335 | 318 | 318 | 120,400 |
2024-06-26 | GOLDMAN SACHS INTERNATIONAL | 227,700 | 2.10% | ▼ | -22,000 | 348 | 349 | 335 | 337 | 172,800 |
2024-06-25 | GOLDMAN SACHS INTERNATIONAL | 249,700 | 2.31% | ▼ | -28,200 | 340 | 350 | 338 | 348 | 117,600 |
2024-06-24 | GOLDMAN SACHS INTERNATIONAL | 277,900 | 2.57% | ▲ | 10,000 | 333 | 340 | 325 | 338 | 152,100 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 267,900 | 2.47% | ▲ | 10,400 | 330 | 334 | 324 | 325 | 70,100 |
2024-06-18 | Barclays Capital Securities Ltd | 51,800 | 0.47% | ▼ | -8,000 | 337 | 346 | 331 | 342 | 157,500 |
2024-05-29 | Barclays Capital Securities Ltd | 59,800 | 0.55% | ▲ | 233 | 236 | 221 | 223 | 40,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
5884 | 1 | 株式会社クラダシ | 2024-10-23 05:21:35 |
5884 | 2 | 電子公告 | 株式会社クラダシ | 2024-06-26 22:47:23 |
5884 | 2 | 免責事項 | 株式会社クラダシ | 2024-06-26 22:47:22 |
5884 | 2 | ディスクロージャーポリシー | 株式会社クラダシ | 2024-06-26 22:47:21 |
5884 | 2 | FAQ | 株式会社クラダシ | 2024-06-26 22:47:20 |
5884 | 2 | IRカレンダー | 株式会社クラダシ | 2024-06-26 22:47:19 |
5884 | 2 | 株価情報 | 株式会社クラダシ | 2024-06-26 22:47:17 |
5884 | 2 | 株式基本情報 | 株式会社クラダシ | 2024-06-26 22:47:16 |
5884 | 2 | 適時開示情報 | 株式会社クラダシ | 2024-06-26 22:47:15 |
5884 | 2 | その他IR資料 | 株式会社クラダシ | 2024-06-26 22:47:14 |