| 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 | 1,024 | 1,043 | 1,024 | 1,031 | 34,300 | 4 | 100% | 101% | 33% | ▲ | 99% | 99% | 92% | 95% | 100% |
| 20240726 | 1,039 | 1,044 | 1,028 | 1,029 | 35,700 | -2 | 100% | 99% | 104% | ▼ | 98% | 95% | 91% | 94% | 100% |
| 20240729 | 1,054 | 1,054 | 1,024 | 1,035 | 93,400 | 6 | 101% | 98% | 262% | ▲ | 100% | 93% | 95% | 95% | 101% |
| 20240730 | 1,005 | 1,012 | 1,000 | 1,010 | 45,000 | -25 | 98% | 100% | 48% | ▼ | 103% | 86% | 95% | 93% | 100% |
| 20240731 | 1,002 | 1,036 | 1,002 | 1,033 | 21,800 | 23 | 102% | 103% | 48% | ▲ | 98% | 88% | 94% | 95% | 102% |
| 20240801 | 1,020 | 1,020 | 992 | 1,003 | 23,600 | -30 | 97% | 98% | 108% | ▼ | 94% | 91% | 96% | 92% | 100% |
| 20240802 | 991 | 991 | 932 | 932 | 63,700 | -71 | 93% | 94% | 270% | ▼▼ | 89% | 100% | 107% | 86% | 100% |
| 20240805 | 899 | 922 | 782 | 799 | 131,300 | -133 | 86% | 89% | 206% | ▼▼▼ | 106% | 113% | 119% | 73% | 100% |
| 20240806 | 813 | 888 | 813 | 861 | 74,500 | 62 | 108% | 106% | 57% | ▲ | 102% | 106% | 110% | 79% | 108% |
| 20240807 | 876 | 909 | 863 | 896 | 41,100 | 35 | 104% | 102% | 55% | ▲▲ | 101% | 104% | 108% | 82% | 112% |
| 20240808 | 890 | 904 | 880 | 898 | 21,400 | 2 | 100% | 101% | 52% | ▲▲▲ | 99% | 106% | 107% | 82% | 112% |
| 20240809 | 900 | 914 | 886 | 893 | 20,700 | -5 | 99% | 99% | 97% | ▼ | 102% | 106% | 107% | 82% | 112% |
| 20240813 | 900 | 925 | 900 | 921 | 83,000 | 28 | 103% | 102% | 401% | ▲ | 100% | 103% | 105% | 84% | 115% |
| 20240814 | 923 | 936 | 919 | 926 | 19,800 | 5 | 101% | 100% | 24% | ▲▲ | 100% | 104% | 105% | 85% | 116% |
| 20240815 | 920 | 932 | 920 | 921 | 9,400 | -5 | 99% | 100% | 47% | ▼ | 102% | 100% | 103% | 85% | 115% |
| 20240816 | 935 | 965 | 931 | 955 | 23,500 | 34 | 104% | 102% | 250% | ▲ | 98% | 98% | 101% | 90% | 120% |
| 20240819 | 955 | 956 | 935 | 940 | 10,000 | -15 | 98% | 98% | 43% | ▼ | 101% | 101% | 102% | 90% | 118% |
| 20240820 | 945 | 955 | 943 | 954 | 5,600 | 14 | 101% | 101% | 56% | ▲ | 101% | 103% | 104% | 91% | 119% |
| 20240821 | 930 | 943 | 930 | 936 | 15,400 | -18 | 98% | 101% | 275% | ▼ | 100% | 101% | 103% | 90% | 117% |
| 20240822 | 935 | 939 | 922 | 937 | 8,600 | 1 | 100% | 100% | 56% | ▲ | 100% | 100% | 103% | 91% | 117% |
| 20240823 | 935 | 945 | 924 | 938 | 9,900 | 1 | 100% | 100% | 115% | ▲▲ | 103% | 102% | 101% | 91% | 117% |
| 20240826 | 924 | 954 | 924 | 954 | 14,100 | 16 | 102% | 103% | 142% | ▲▲▲ | 99% | 102% | 98% | 92% | 119% |
| 20240827 | 950 | 951 | 923 | 945 | 19,800 | -9 | 99% | 99% | 140% | ▼ | 101% | 104% | 100% | 91% | 118% |
| 20240828 | 930 | 940 | 930 | 939 | 15,300 | -6 | 99% | 101% | 77% | ▼▼ | 100% | 102% | 102% | 91% | 118% |
| 20240829 | 931 | 945 | 928 | 932 | 9,600 | -7 | 99% | 100% | 63% | ▼▼▼ | 100% | 101% | 101% | 93% | 117% |
| 20240830 | 935 | 940 | 932 | 939 | 14,200 | 7 | 101% | 100% | 148% | ▲ | 102% | 102% | 100% | 98% | 118% |
| 20240902 | 949 | 988 | 930 | 965 | 46,900 | 26 | 103% | 102% | 330% | ▲▲ | 100% | 101% | 99% | 100% | 121% |
| 20240903 | 958 | 963 | 945 | 954 | 30,100 | -11 | 99% | 100% | 64% | ▼ | 98% | 98% | 102% | 99% | 111% |
| 20240904 | 947 | 947 | 910 | 925 | 44,500 | -29 | 97% | 98% | 148% | ▼▼ | 103% | 101% | 105% | 96% | 104% |
| 20240905 | 918 | 942 | 916 | 942 | 23,800 | 17 | 102% | 103% | 53% | ▲ | 102% | 97% | 102% | 98% | 105% |
| 20240906 | 947 | 965 | 927 | 965 | 74,700 | 23 | 102% | 102% | 314% | ▲▲ | 104% | 103% | 109% | 100% | 108% |
| 20240909 | 890 | 932 | 888 | 930 | 67,900 | -35 | 96% | 104% | 91% | ▼ | 99% | 97% | 104% | 96% | 101% |
| 20240910 | 933 | 943 | 921 | 923 | 23,100 | -7 | 99% | 99% | 34% | ▼▼ | 98% | 97% | 104% | 96% | 100% |
| 20240911 | 927 | 927 | 904 | 908 | 24,700 | -15 | 98% | 98% | 107% | ▼▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20240912 | 915 | 933 | 915 | 915 | 12,800 | 7 | 101% | 100% | 52% | ▲ | 99% | 103% | 107% | 95% | 101% |
| 20240913 | 907 | 915 | 900 | 902 | 16,000 | -13 | 99% | 99% | 125% | ▼ | 99% | 102% | 106% | 93% | 100% |
| 20240917 | 909 | 909 | 894 | 898 | 14,400 | -4 | 100% | 99% | 90% | ▼▼ | 100% | 102% | 107% | 93% | 100% |
| 20240918 | 901 | 907 | 901 | 902 | 8,100 | 4 | 100% | 100% | 56% | ▲ | 102% | 102% | 105% | 93% | 100% |
| 20240919 | 913 | 932 | 913 | 932 | 15,300 | 30 | 103% | 102% | 189% | ▲▲ | 100% | 102% | 105% | 97% | 104% |
| 20240920 | 932 | 933 | 927 | 930 | 6,400 | -2 | 100% | 100% | 42% | ▼ | 99% | 102% | 105% | 96% | 104% |
| 20240924 | 930 | 933 | 923 | 923 | 5,800 | -7 | 99% | 99% | 91% | ▼▼ | 99% | 103% | 106% | 96% | 103% |
| 20240925 | 924 | 925 | 909 | 911 | 15,400 | -12 | 99% | 99% | 266% | ▼▼▼ | 101% | 104% | 106% | 94% | 101% |
| 20240926 | 919 | 931 | 915 | 929 | 33,000 | 18 | 102% | 101% | 214% | ▲ | 101% | 103% | 104% | 96% | 103% |
| 20240927 | 935 | 950 | 935 | 949 | 21,500 | 20 | 102% | 101% | 65% | ▲▲ | 103% | 105% | 106% | 98% | 106% |
| 20240930 | 916 | 944 | 916 | 939 | 24,000 | -10 | 99% | 103% | 112% | ▼ | 101% | 102% | 104% | 97% | 105% |
| 20241001 | 940 | 960 | 936 | 953 | 36,600 | 14 | 101% | 101% | 153% | ▲ | 100% | 101% | 102% | 99% | 106% |
| 20241002 | 953 | 960 | 945 | 949 | 12,700 | -4 | 100% | 100% | 35% | ▼ | 101% | 101% | 102% | 98% | 106% |
| 20241003 | 955 | 969 | 951 | 966 | 20,000 | 17 | 102% | 101% | 157% | ▲ | 99% | 99% | 101% | 100% | 108% |
| 20241004 | 966 | 966 | 953 | 955 | 11,500 | -11 | 99% | 99% | 58% | ▼ | 99% | 99% | 99% | 99% | 106% |
| 20241007 | 968 | 980 | 955 | 959 | 14,600 | 4 | 100% | 99% | 127% | ▲ | 99% | 99% | 0% | 99% | 107% |
| 20241008 | 967 | 967 | 955 | 960 | 5,700 | 1 | 100% | 99% | 39% | ▲▲ | 99% | 98% | 0% | 99% | 107% |
| 20241009 | 971 | 971 | 956 | 961 | 4,200 | 1 | 100% | 99% | 74% | ▲▲▲ | 100% | 99% | 0% | 99% | 107% |
| 20241010 | 961 | 965 | 953 | 959 | 7,300 | -2 | 100% | 100% | 174% | ▼ | 100% | 98% | 0% | 99% | 107% |
| 20241011 | 956 | 957 | 950 | 953 | 7,100 | -6 | 99% | 100% | 97% | ▼▼ | 101% | 103% | 0% | 99% | 106% |
| 20241015 | 951 | 959 | 950 | 956 | 8,700 | 3 | 100% | 101% | 123% | ▲ | 99% | 102% | 0% | 99% | 106% |
| 20241016 | 955 | 957 | 947 | 948 | 19,700 | -8 | 99% | 99% | 226% | ▼ | 98% | 101% | 0% | 98% | 106% |
| 20241017 | 954 | 954 | 930 | 933 | 14,100 | -15 | 98% | 98% | 72% | ▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241018 | 945 | 945 | 931 | 935 | 6,000 | 2 | 100% | 99% | 43% | ▲ | 102% | 0% | 0% | 97% | 103% |
| 20241021 | 953 | 979 | 952 | 975 | 29,300 | 40 | 104% | 102% | 488% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
| 20241022 | 963 | 975 | 954 | 963 | 16,700 | -12 | 99% | 100% | 57% | ▼ | % | % | % | 99% | 106% |
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 | 167,500 | 0 | 118,100 | 0 | 49,400 |
| 2024-10-11 | 0 | 166,100 | 0 | 118,100 | 0 | 48,000 |
| 2024-10-04 | 0 | 166,400 | 0 | 118,600 | 0 | 47,800 |
| 2024-09-27 | 0 | 162,900 | 0 | 119,100 | 0 | 43,800 |
| 2024-09-20 | 0 | 172,700 | 0 | 122,000 | 0 | 50,700 |
| 2024-09-13 | 0 | 179,800 | 0 | 127,800 | 0 | 52,000 |
| 2024-09-06 | 0 | 190,800 | 0 | 124,700 | 0 | 66,100 |
| 2024-08-30 | 0 | 168,800 | 0 | 121,400 | 0 | 47,400 |
| 2024-08-23 | 0 | 258,500 | 0 | 214,000 | 0 | 44,500 |
| 2024-08-16 | 0 | 256,300 | 0 | 211,800 | 0 | 44,500 |
| 2024-08-09 | 0 | 199,700 | 0 | 143,700 | 0 | 56,000 |
| 2024-08-02 | 1,000 | 206,100 | 1,000 | 163,700 | 0 | 42,400 |
| 2024-07-26 | 0 | 200,500 | 0 | 167,000 | 0 | 33,500 |
| 2024-07-19 | 0 | 280,600 | 0 | 168,500 | 0 | 112,100 |
| 2024-07-12 | 0 | 397,000 | 0 | 281,300 | 0 | 115,700 |
| 2024-07-05 | 0 | 399,900 | 0 | 281,300 | 0 | 118,600 |
| 2024-06-28 | 0 | 433,000 | 0 | 317,000 | 0 | 116,000 |
| 2024-06-21 | 0 | 444,000 | 0 | 317,100 | 0 | 126,900 |
| 2024-06-14 | 0 | 445,100 | 0 | 317,100 | 0 | 128,000 |
| 2024-06-07 | 600 | 439,600 | 600 | 351,500 | 0 | 88,100 |
| 2024-05-31 | 0 | 439,600 | 0 | 359,200 | 0 | 80,400 |
| 2024-05-24 | 0 | 441,300 | 0 | 358,900 | 0 | 82,400 |
| 2024-05-17 | 0 | 446,600 | 0 | 360,600 | 0 | 86,000 |
| 2024-05-10 | 100 | 472,000 | 100 | 356,900 | 0 | 115,100 |
| 2024-05-02 | 100 | 466,100 | 100 | 351,700 | 0 | 114,400 |
| 2024-04-26 | 100 | 470,000 | 100 | 353,500 | 0 | 116,500 |
| 2024-04-19 | 0 | 475,700 | 0 | 356,500 | 0 | 119,200 |
| 2024-04-12 | 0 | 507,200 | 0 | 361,600 | 0 | 145,600 |
| 2024-04-05 | 0 | 507,400 | 0 | 359,100 | 0 | 148,300 |
| 2024-03-29 | 0 | 529,500 | 0 | 365,400 | 0 | 164,100 |
| 2024-03-22 | 0 | 539,900 | 0 | 328,400 | 0 | 211,500 |
| 2024-03-15 | 0 | 530,800 | 0 | 311,200 | 0 | 219,600 |
| 2024-03-08 | 1,100 | 462,500 | 1,100 | 219,100 | 0 | 243,400 |
| 2024-03-01 | 0 | 401,900 | 0 | 195,700 | 0 | 206,200 |
| 2024-02-22 | 0 | 388,000 | 0 | 190,800 | 0 | 197,200 |
| 2024-02-16 | 0 | 371,900 | 0 | 176,400 | 0 | 195,500 |
| 2024-02-09 | 0 | 316,400 | 0 | 171,800 | 0 | 144,600 |
| 2024-02-02 | 0 | 328,000 | 0 | 160,100 | 0 | 167,900 |
| 2024-01-26 | 0 | 337,800 | 0 | 161,100 | 0 | 176,700 |
| 2024-01-19 | 0 | 424,600 | 0 | 260,800 | 0 | 163,800 |
| 2024-01-12 | 0 | 408,200 | 0 | 251,300 | 0 | 156,900 |
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 |
|---|---|---|---|
| 6040 | 1 | 日本スキー場開発株式会社 | 2024-10-22 23:25:43 |
| 6040 | 2 | IR情報 : 株主様ご優待 | 2024-06-21 16:35:32 |
| 6040 | 2 | 2024.01.16 川場スキー場 全面滑走可能 毎シーズン好評のFIRST TRACK CAT SERVICE運行開始！ | 2024-06-18 15:02:03 |
| 6040 | 2 | IR情報 : ニュース | 2024-06-15 12:54:59 |
| 6040 | 2 | IR情報 : ライブラリ | 2024-06-15 12:54:58 |
| 6040 | 2 | IR情報 : トップ | 2024-06-15 12:54:56 |
| 6040 | 3 | 菅平高原スノーリゾート｜晴天率良好！長野のビッグゲレンデ | 2024-06-14 19:58:36 |