| 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 | 1,743 | 1,755 | 1,725 | 1,747 | 1,941,700 | -10 | 99% | 100% | 112% | ▼ | 101% | 99% | 97% | 96% | 103% |
| 20240726 | 1,755 | 1,779 | 1,754 | 1,774 | 1,378,500 | 27 | 102% | 101% | 71% | ▲ | 101% | 97% | 97% | 98% | 105% |
| 20240729 | 1,789 | 1,806 | 1,777 | 1,802 | 1,563,000 | 29 | 102% | 101% | 113% | ▲ | 99% | 93% | 96% | 99% | 105% |
| 20240730 | 1,803 | 1,808 | 1,775 | 1,792 | 2,090,000 | -10 | 99% | 99% | 134% | ▼ | 102% | 96% | 102% | 99% | 104% |
| 20240731 | 1,701 | 1,747 | 1,655 | 1,740 | 5,812,600 | -52 | 97% | 102% | 278% | ▼ | 101% | 96% | 100% | 96% | 101% |
| 20240801 | 1,730 | 1,741 | 1,685 | 1,741 | 2,725,600 | 1 | 100% | 101% | 47% | ▲ | 99% | 98% | 102% | 96% | 100% |
| 20240802 | 1,701 | 1,724 | 1,680 | 1,680 | 2,954,300 | -61 | 97% | 99% | 108% | ▼ | 96% | 102% | 106% | 93% | 100% |
| 20240805 | 1,640 | 1,663 | 1,551 | 1,569 | 4,500,200 | -111 | 93% | 96% | 152% | ▼ | 100% | 101% | 106% | 86% | 100% |
| 20240806 | 1,645 | 1,687 | 1,610 | 1,637 | 3,147,600 | 68 | 104% | 100% | 70% | ▲ | 102% | 103% | 107% | 90% | 104% |
| 20240807 | 1,625 | 1,688 | 1,618 | 1,660 | 2,161,800 | 23 | 101% | 102% | 69% | ▲ | 100% | 102% | 106% | 91% | 106% |
| 20240808 | 1,644 | 1,675 | 1,630 | 1,647 | 1,597,600 | -13 | 99% | 100% | 74% | ▼ | 100% | 102% | 105% | 91% | 105% |
| 20240809 | 1,667 | 1,673 | 1,645 | 1,665 | 1,594,800 | 18 | 101% | 100% | 100% | ▲ | 99% | 102% | 105% | 92% | 106% |
| 20240813 | 1,665 | 1,665 | 1,645 | 1,656 | 1,571,400 | -10 | 99% | 99% | 99% | ▼ | 100% | 102% | 105% | 91% | 106% |
| 20240814 | 1,670 | 1,686 | 1,661 | 1,672 | 1,066,100 | 17 | 101% | 100% | 68% | ▲ | 100% | 101% | 104% | 92% | 107% |
| 20240815 | 1,678 | 1,697 | 1,675 | 1,684 | 979,600 | 12 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 103% | 93% | 107% |
| 20240816 | 1,697 | 1,701 | 1,690 | 1,699 | 1,067,900 | 15 | 101% | 100% | 109% | ▲▲▲ | 99% | 101% | 103% | 94% | 108% |
| 20240819 | 1,700 | 1,704 | 1,683 | 1,685 | 1,070,600 | -14 | 99% | 99% | 100% | ▼ | 100% | 102% | 103% | 93% | 107% |
| 20240820 | 1,700 | 1,708 | 1,697 | 1,702 | 1,164,600 | 17 | 101% | 100% | 109% | ▲ | 99% | 102% | 102% | 94% | 108% |
| 20240821 | 1,700 | 1,705 | 1,688 | 1,689 | 1,063,100 | -13 | 99% | 99% | 91% | ▼ | 101% | 103% | 104% | 94% | 108% |
| 20240822 | 1,689 | 1,704 | 1,681 | 1,704 | 1,274,000 | 15 | 101% | 101% | 120% | ▲ | 100% | 102% | 104% | 95% | 109% |
| 20240823 | 1,708 | 1,721 | 1,705 | 1,711 | 1,078,900 | 7 | 100% | 100% | 85% | ▲▲ | 101% | 101% | 104% | 95% | 109% |
| 20240826 | 1,711 | 1,737 | 1,704 | 1,736 | 1,281,200 | 25 | 101% | 101% | 119% | ▲▲▲ | 99% | 99% | 102% | 96% | 111% |
| 20240827 | 1,740 | 1,742 | 1,719 | 1,729 | 975,500 | -8 | 100% | 99% | 76% | ▼ | 101% | 101% | 103% | 96% | 110% |
| 20240828 | 1,724 | 1,735 | 1,718 | 1,735 | 780,500 | 7 | 100% | 101% | 80% | ▲ | 100% | 101% | 103% | 100% | 111% |
| 20240829 | 1,731 | 1,736 | 1,724 | 1,731 | 860,100 | -5 | 100% | 100% | 110% | ▼ | 100% | 99% | 103% | 99% | 110% |
| 20240830 | 1,730 | 1,734 | 1,718 | 1,731 | 1,365,600 | 0 | 100% | 100% | 159% | -- | 99% | 99% | 102% | 100% | 110% |
| 20240902 | 1,736 | 1,738 | 1,719 | 1,727 | 896,900 | -4 | 100% | 99% | 66% | ▼ | 101% | 100% | 103% | 99% | 110% |
| 20240903 | 1,727 | 1,746 | 1,725 | 1,746 | 947,100 | 20 | 101% | 101% | 106% | ▲ | 99% | 100% | 103% | 100% | 107% |
| 20240904 | 1,719 | 1,729 | 1,697 | 1,699 | 1,980,800 | -48 | 97% | 99% | 209% | ▼ | 101% | 101% | 105% | 97% | 103% |
| 20240905 | 1,692 | 1,723 | 1,691 | 1,717 | 1,090,800 | 18 | 101% | 101% | 55% | ▲ | 100% | 99% | 103% | 98% | 104% |
| 20240906 | 1,720 | 1,730 | 1,709 | 1,715 | 968,000 | -2 | 100% | 100% | 89% | ▼ | 102% | 100% | 104% | 98% | 104% |
| 20240909 | 1,695 | 1,722 | 1,695 | 1,722 | 1,307,800 | 7 | 100% | 102% | 135% | ▲ | 100% | 100% | 103% | 99% | 104% |
| 20240910 | 1,721 | 1,725 | 1,713 | 1,713 | 922,100 | -9 | 100% | 100% | 71% | ▼ | 98% | 101% | 102% | 98% | 102% |
| 20240911 | 1,712 | 1,712 | 1,675 | 1,685 | 1,585,800 | -28 | 98% | 98% | 172% | ▼▼ | 100% | 103% | 103% | 97% | 100% |
| 20240912 | 1,700 | 1,718 | 1,691 | 1,703 | 933,600 | 18 | 101% | 100% | 59% | ▲ | 100% | 105% | 103% | 98% | 101% |
| 20240913 | 1,693 | 1,701 | 1,689 | 1,700 | 1,224,100 | -4 | 100% | 100% | 131% | ▼ | 101% | 104% | 102% | 97% | 101% |
| 20240917 | 1,708 | 1,729 | 1,702 | 1,726 | 1,185,200 | 27 | 102% | 101% | 97% | ▲ | 100% | 102% | 101% | 99% | 102% |
| 20240918 | 1,726 | 1,734 | 1,720 | 1,731 | 982,800 | 5 | 100% | 100% | 83% | ▲▲ | 101% | 102% | 101% | 99% | 103% |
| 20240919 | 1,736 | 1,762 | 1,736 | 1,749 | 2,287,100 | 19 | 101% | 101% | 233% | ▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20240920 | 1,760 | 1,784 | 1,759 | 1,776 | 2,739,600 | 27 | 102% | 101% | 120% | ▲▲▲▲ | 99% | 98% | 95% | 100% | 105% |
| 20240924 | 1,778 | 1,778 | 1,752 | 1,755 | 1,937,700 | -21 | 99% | 99% | 71% | ▼ | 100% | 99% | 96% | 99% | 104% |
| 20240925 | 1,750 | 1,759 | 1,741 | 1,757 | 1,359,700 | 2 | 100% | 100% | 70% | ▲ | 101% | 98% | 96% | 99% | 104% |
| 20240926 | 1,757 | 1,766 | 1,742 | 1,766 | 2,406,600 | 9 | 101% | 101% | 177% | ▲▲ | 102% | 101% | 97% | 99% | 105% |
| 20240927 | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 | -18 | 99% | 102% | 92% | ▼ | 101% | 103% | 98% | 98% | 104% |
| 20240930 | 1,698 | 1,729 | 1,696 | 1,714 | 1,822,000 | -35 | 98% | 101% | 82% | ▼▼ | 100% | 102% | 96% | 97% | 102% |
| 20241001 | 1,720 | 1,729 | 1,708 | 1,728 | 1,205,700 | 15 | 101% | 100% | 66% | ▲ | 100% | 101% | 96% | 97% | 103% |
| 20241002 | 1,721 | 1,732 | 1,716 | 1,724 | 862,500 | -5 | 100% | 100% | 72% | ▼ | 100% | 97% | 95% | 97% | 102% |
| 20241003 | 1,740 | 1,746 | 1,725 | 1,732 | 1,031,600 | 9 | 100% | 100% | 120% | ▲ | 101% | 97% | 95% | 98% | 103% |
| 20241004 | 1,736 | 1,749 | 1,731 | 1,749 | 1,229,700 | 17 | 101% | 101% | 119% | ▲▲ | 99% | 96% | 92% | 99% | 104% |
| 20241007 | 1,750 | 1,755 | 1,736 | 1,740 | 1,101,100 | -10 | 99% | 99% | 90% | ▼ | 98% | 97% | 0% | 98% | 103% |
| 20241008 | 1,721 | 1,722 | 1,681 | 1,688 | 2,337,600 | -52 | 97% | 98% | 212% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241009 | 1,692 | 1,697 | 1,682 | 1,687 | 998,900 | -2 | 100% | 100% | 43% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241010 | 1,690 | 1,692 | 1,683 | 1,686 | 791,000 | -1 | 100% | 100% | 79% | ▼▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241011 | 1,678 | 1,680 | 1,667 | 1,669 | 1,374,800 | -17 | 99% | 99% | 174% | ▼▼▼▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241015 | 1,679 | 1,681 | 1,667 | 1,671 | 947,500 | 2 | 100% | 99% | 69% | ▲ | 99% | 99% | 0% | 94% | 100% |
| 20241016 | 1,665 | 1,680 | 1,653 | 1,655 | 1,205,700 | -16 | 99% | 99% | 127% | ▼ | 100% | 97% | 0% | 93% | 100% |
| 20241017 | 1,655 | 1,658 | 1,644 | 1,648 | 1,403,600 | -7 | 100% | 100% | 116% | ▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241018 | 1,651 | 1,655 | 1,637 | 1,637 | 1,095,900 | -11 | 99% | 99% | 78% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241021 | 1,640 | 1,646 | 1,631 | 1,646 | 1,203,100 | 9 | 101% | 100% | 110% | ▲ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 1,635 | 1,638 | 1,611 | 1,613 | 2,132,200 | -34 | 98% | 99% | 177% | ▼ | % | % | % | 91% | 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 | 124,800 | 1,797,100 | 2,500 | 1,074,000 | 122,300 | 723,100 |
| 2024-10-11 | 172,400 | 1,729,100 | 2,500 | 1,036,900 | 169,900 | 692,200 |
| 2024-10-04 | 204,400 | 1,400,100 | 4,500 | 919,800 | 199,900 | 480,300 |
| 2024-09-27 | 156,400 | 1,452,700 | 7,000 | 957,500 | 149,400 | 495,200 |
| 2024-09-20 | 126,800 | 1,469,000 | 2,200 | 929,200 | 124,600 | 539,800 |
| 2024-09-13 | 54,100 | 1,639,700 | 2,200 | 986,800 | 51,900 | 652,900 |
| 2024-09-06 | 60,300 | 1,601,800 | 3,000 | 962,900 | 57,300 | 638,900 |
| 2024-08-30 | 45,600 | 1,708,200 | 1,900 | 1,003,800 | 43,700 | 704,400 |
| 2024-08-23 | 77,600 | 1,768,400 | 35,000 | 1,015,900 | 42,600 | 752,500 |
| 2024-08-16 | 77,200 | 1,731,400 | 34,800 | 961,700 | 42,400 | 769,700 |
| 2024-08-09 | 70,200 | 1,821,300 | 34,700 | 1,042,000 | 35,500 | 779,300 |
| 2024-08-02 | 93,800 | 2,127,800 | 36,000 | 1,150,000 | 57,800 | 977,800 |
| 2024-07-26 | 106,500 | 2,354,200 | 35,300 | 1,364,200 | 71,200 | 990,000 |
| 2024-07-19 | 117,400 | 2,397,400 | 48,200 | 1,354,700 | 69,200 | 1,042,700 |
| 2024-07-12 | 116,400 | 2,453,900 | 59,100 | 1,378,300 | 57,300 | 1,075,600 |
| 2024-07-05 | 114,900 | 2,540,200 | 59,000 | 1,403,000 | 55,900 | 1,137,200 |
| 2024-06-28 | 88,300 | 2,747,900 | 48,400 | 1,475,700 | 39,900 | 1,272,200 |
| 2024-06-21 | 125,900 | 2,918,100 | 48,800 | 1,532,700 | 77,100 | 1,385,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 1,526,212 | 0.53% | ▲ | 230,932 | 1,655 | 1,658 | 1,644 | 1,648 | 1,403,600 |
| 2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 1,295,280 | 0.45% | ▼ | -1,012,666 | 1,692 | 1,697 | 1,682 | 1,687 | 998,900 |
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 2,307,946 | 0.80% | ▲ | 187,352 | 1,721 | 1,722 | 1,681 | 1,688 | 2,337,600 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,688,259 | 0.93% | ▲ | 126,400 | 1,721 | 1,722 | 1,681 | 1,688 | 2,337,600 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,561,859 | 0.89% | ▼ | -72,945 | 1,740 | 1,746 | 1,725 | 1,732 | 1,031,600 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,634,804 | 0.91% | ▲ | 283,911 | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 |
| 2024-09-27 | モルガン・スタンレーMUFG証券株式会社 | 2,120,594 | 0.73% | ▼ | -335,000 | 1,714 | 1,750 | 1,711 | 1,748 | 2,225,600 |
| 2024-09-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,350,893 | 0.81% | ▲ | 157,789 | 1,750 | 1,759 | 1,741 | 1,757 | 1,359,700 |
| 2024-09-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,193,104 | 0.76% | ▲ | 183,805 | 1,778 | 1,778 | 1,752 | 1,755 | 1,937,700 |
| 2024-09-20 | モルガン・スタンレーMUFG証券株式会社 | 2,455,594 | 0.85% | ▲ | 209,403 | 1,760 | 1,784 | 1,759 | 1,776 | 2,739,600 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,009,299 | 0.69% | ▼ | -92,405 | 1,760 | 1,784 | 1,759 | 1,776 | 2,739,600 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,101,704 | 0.73% | ▼ | -463,818 | 1,736 | 1,762 | 1,736 | 1,749 | 2,287,100 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 2,246,191 | 0.78% | ▲ | 1,736 | 1,762 | 1,736 | 1,749 | 2,287,100 | |
| 2024-09-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,565,522 | 0.89% | ▼ | -27,616 | 1,736 | 1,738 | 1,719 | 1,727 | 896,900 |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,593,138 | 0.90% | ▲ | 1,731 | 1,736 | 1,724 | 1,731 | 860,100 | |
| 2024-08-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,640,142 | 0.91% | ▲ | 153,600 | 1,708 | 1,721 | 1,705 | 1,711 | 1,078,900 |
| 2024-08-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,486,542 | 0.86% | ▲ | 191,000 | 1,689 | 1,704 | 1,681 | 1,704 | 1,274,000 |
| 2024-08-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,295,542 | 0.79% | ▼ | -5,600 | 1,700 | 1,704 | 1,683 | 1,685 | 1,070,600 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,301,142 | 0.80% | ▲ | 9,216 | 1,697 | 1,701 | 1,690 | 1,699 | 1,067,900 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,291,926 | 0.79% | ▼ | -213,118 | 1,678 | 1,697 | 1,675 | 1,684 | 979,600 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,505,044 | 0.87% | ▼ | -190,943 | 1,645 | 1,687 | 1,610 | 1,637 | 3,147,600 |
| 2024-08-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,695,987 | 0.93% | ▲ | 181,300 | 1,730 | 1,741 | 1,685 | 1,741 | 2,725,600 |
| 2024-07-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,514,687 | 0.87% | ▲ | 219,702 | 1,701 | 1,747 | 1,655 | 1,740 | 5,812,600 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,294,985 | 0.79% | ▼ | -244,100 | 1,789 | 1,806 | 1,777 | 1,802 | 1,563,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,539,085 | 0.88% | ▼ | -207,400 | 1,800 | 1,802 | 1,783 | 1,798 | 1,363,600 |
| 2024-07-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,746,485 | 0.95% | ▼ | -259,400 | 1,804 | 1,805 | 1,792 | 1,800 | 1,573,400 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,005,885 | 1.04% | ▼ | -216,468 | 1,808 | 1,815 | 1,802 | 1,815 | 1,375,700 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 3,222,353 | 1.12% | ▲ | 230,200 | 1,718 | 1,721 | 1,708 | 1,715 | 1,414,100 |
| 2024-07-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,992,153 | 1.04% | ▲ | 378,183 | 1,714 | 1,724 | 1,704 | 1,719 | 1,648,500 |
| 2024-06-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,613,970 | 0.90% | ▲ | 245,300 | 1,705 | 1,705 | 1,690 | 1,697 | 2,518,000 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,368,670 | 0.82% | ▲ | 258,268 | 1,759 | 1,759 | 1,731 | 1,736 | 1,561,800 |
| 2024-05-22 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,419,495 | 0.49% | ▼ | -78,100 | 1,780 | 1,786 | 1,748 | 1,755 | 1,484,800 |
| 2024-05-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,110,402 | 0.73% | ▲ | 173,802 | 1,790 | 1,799 | 1,781 | 1,781 | 1,356,800 |
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,936,600 | 0.67% | ▲ | 321,300 | 1,817 | 1,817 | 1,797 | 1,802 | 1,364,500 |
| 2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,615,300 | 0.56% | ▲ | 1,346,400 | 1,778 | 1,803 | 1,773 | 1,793 | 1,733,300 |
| 2024-04-22 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,497,595 | 0.52% | ▲ | 98,600 | 1,760 | 1,790 | 1,759 | 1,786 | 1,803,000 |
| 2024-04-18 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 1,398,995 | 0.48% | ▼ | -895,600 | 1,736 | 1,773 | 1,735 | 1,760 | 1,306,900 |
| 2024-04-10 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 2,294,595 | 0.79% | ▲ | 872,200 | 1,826 | 1,838 | 1,826 | 1,832 | 912,700 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5938 | 1 | 株式会社LIXIL | 2024-10-23 05:21:38 |
| 5938 | 2 | IR統合報告書2024 | 2024-06-27 16:32:36 |
| 5938 | 2 | 個人投資家の皆様へ | 株主・投資家向け情報 | 株式会社LIXIL | 2024-06-26 17:49:57 |
| 5938 | 2 | IRニュース | 株主・投資家向け情報 | 株式会社LIXIL | 2024-06-26 17:49:55 |
| 5938 | 2 | IR資料 | 株主・投資家向け情報 | 株式会社LIXIL | 2024-06-26 17:49:54 |
| 5938 | 2 | IR イベント | 株主・投資家向け情報 | 株式会社LIXIL | 2024-06-26 17:49:53 |
| 5938 | 2 | 株主・投資家向け情報 | 株式会社LIXIL | 2024-06-26 17:49:52 |
| 5938 | 2 | IR統合報告書2023 | 2024-06-26 16:19:06 |
| 5938 | 3 | LIXIL新本社がオープン｜Newsroom｜LIXIL | 2024-06-26 17:49:58 |
| 5938 | 3 | 合併に先立つ一体化経営開始のお知らせ | 2024-06-26 16:19:08 |