| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,168 | 1,168 | 1,152 | 1,165 | 30,300 | 11 | 101% | 100% | 86% | ▲ | 103% | 107% | 106% | 98% | 118% |
| 20241226 | 1,165 | 1,225 | 1,165 | 1,203 | 137,300 | 38 | 103% | 103% | 453% | ▲▲ | 99% | 103% | 98% | 100% | 120% |
| 20241227 | 1,203 | 1,211 | 1,192 | 1,193 | 47,100 | -10 | 99% | 99% | 34% | ▼ | 104% | 104% | 101% | 99% | 117% |
| 20241230 | 1,188 | 1,239 | 1,181 | 1,236 | 69,300 | 43 | 104% | 104% | 147% | ▲ | 98% | 105% | 106% | 100% | 122% |
| 20250106 | 1,236 | 1,245 | 1,210 | 1,210 | 42,400 | -26 | 98% | 98% | 61% | ▼ | 103% | 108% | 109% | 98% | 119% |
| 20250107 | 1,210 | 1,264 | 1,197 | 1,245 | 52,900 | 35 | 103% | 103% | 125% | ▲ | 100% | 101% | 106% | 100% | 123% |
| 20250108 | 1,244 | 1,259 | 1,222 | 1,239 | 62,600 | -6 | 100% | 100% | 118% | ▼ | 97% | 100% | 106% | 100% | 122% |
| 20250109 | 1,235 | 1,235 | 1,195 | 1,199 | 33,900 | -40 | 97% | 97% | 54% | ▼▼ | 107% | 102% | 109% | 96% | 118% |
| 20250110 | 1,220 | 1,313 | 1,220 | 1,301 | 232,600 | 102 | 109% | 107% | 686% | ▲ | 98% | 91% | 105% | 100% | 128% |
| 20250114 | 1,287 | 1,287 | 1,220 | 1,258 | 131,300 | -43 | 97% | 98% | 56% | ▼ | 97% | 92% | 107% | 97% | 124% |
| 20250115 | 1,268 | 1,268 | 1,202 | 1,224 | 66,900 | -34 | 97% | 97% | 51% | ▼▼ | 101% | 95% | 110% | 94% | 120% |
| 20250116 | 1,228 | 1,271 | 1,221 | 1,239 | 52,700 | 15 | 101% | 101% | 79% | ▲ | 96% | 92% | 111% | 95% | 121% |
| 20250117 | 1,223 | 1,230 | 1,169 | 1,177 | 65,100 | -62 | 95% | 96% | 124% | ▼ | 99% | 96% | 114% | 90% | 109% |
| 20250120 | 1,184 | 1,198 | 1,162 | 1,170 | 41,700 | -7 | 99% | 99% | 64% | ▼▼ | 99% | 100% | 115% | 90% | 108% |
| 20250121 | 1,182 | 1,185 | 1,157 | 1,168 | 39,700 | -2 | 100% | 99% | 95% | ▼▼▼ | 96% | 103% | 116% | 90% | 104% |
| 20250122 | 1,165 | 1,181 | 1,102 | 1,120 | 95,400 | -48 | 96% | 96% | 240% | ▼▼▼▼ | 97% | 112% | 119% | 86% | 100% |
| 20250123 | 1,136 | 1,136 | 1,103 | 1,105 | 41,400 | -15 | 99% | 97% | 43% | ▼▼▼▼▼ | 103% | 119% | 123% | 85% | 100% |
| 20250124 | 1,104 | 1,144 | 1,102 | 1,142 | 38,700 | 37 | 103% | 103% | 93% | ▲ | 102% | 114% | 121% | 88% | 103% |
| 20250127 | 1,150 | 1,183 | 1,143 | 1,177 | 47,900 | 35 | 103% | 102% | 124% | ▲▲ | 100% | 109% | 119% | 90% | 107% |
| 20250128 | 1,203 | 1,213 | 1,185 | 1,203 | 67,300 | 26 | 102% | 100% | 141% | ▲▲▲ | 105% | 107% | 118% | 92% | 109% |
| 20250129 | 1,210 | 1,276 | 1,210 | 1,274 | 112,900 | 71 | 106% | 105% | 168% | ▲▲▲▲ | 104% | 102% | 113% | 98% | 115% |
| 20250130 | 1,270 | 1,317 | 1,252 | 1,315 | 106,300 | 41 | 103% | 104% | 94% | ▲▲▲▲▲ | 99% | 98% | 108% | 100% | 119% |
| 20250131 | 1,326 | 1,350 | 1,307 | 1,315 | 92,000 | 0 | 100% | 99% | 87% | -- | 99% | 103% | 110% | 100% | 119% |
| 20250203 | 1,296 | 1,325 | 1,277 | 1,280 | 89,800 | -35 | 97% | 99% | 98% | ▼ | 100% | 105% | 111% | 97% | 116% |
| 20250204 | 1,285 | 1,313 | 1,280 | 1,290 | 29,700 | 10 | 101% | 100% | 33% | ▲ | 100% | 105% | 111% | 98% | 117% |
| 20250205 | 1,285 | 1,315 | 1,275 | 1,285 | 25,100 | -5 | 100% | 100% | 85% | ▼ | 101% | 99% | 111% | 98% | 116% |
| 20250206 | 1,285 | 1,320 | 1,268 | 1,298 | 48,000 | 13 | 101% | 101% | 191% | ▲ | 102% | 97% | 110% | 99% | 117% |
| 20250207 | 1,298 | 1,350 | 1,285 | 1,329 | 68,000 | 31 | 102% | 102% | 142% | ▲▲ | 103% | 99% | 109% | 100% | 120% |
| 20250210 | 1,315 | 1,360 | 1,293 | 1,355 | 98,000 | 26 | 102% | 103% | 144% | ▲▲▲ | 96% | 99% | 102% | 100% | 123% |
| 20250212 | 1,325 | 1,325 | 1,250 | 1,269 | 129,100 | -86 | 94% | 96% | 132% | ▼ | 99% | 104% | 107% | 94% | 115% |
| 20250213 | 1,271 | 1,271 | 1,239 | 1,260 | 51,800 | -9 | 99% | 99% | 40% | ▼▼ | 97% | 103% | 106% | 93% | 114% |
| 20250214 | 1,267 | 1,267 | 1,232 | 1,235 | 45,900 | -25 | 98% | 97% | 89% | ▼▼▼ | 104% | 111% | 105% | 91% | 112% |
| 20250217 | 1,255 | 1,316 | 1,240 | 1,305 | 79,600 | 70 | 106% | 104% | 173% | ▲ | 103% | 109% | 105% | 96% | 118% |
| 20250218 | 1,280 | 1,349 | 1,280 | 1,318 | 61,800 | 13 | 101% | 103% | 78% | ▲▲ | 98% | 109% | 103% | 97% | 119% |
| 20250219 | 1,318 | 1,318 | 1,292 | 1,295 | 19,500 | -23 | 98% | 98% | 32% | ▼ | 99% | 108% | 102% | 96% | 117% |
| 20250220 | 1,325 | 1,346 | 1,307 | 1,308 | 58,200 | 13 | 101% | 99% | 298% | ▲ | 104% | 101% | 101% | 97% | 118% |
| 20250225 | 1,348 | 1,400 | 1,339 | 1,397 | 162,500 | 89 | 107% | 104% | 279% | ▲▲ | 99% | 97% | 98% | 100% | 122% |
| 20250226 | 1,391 | 1,400 | 1,359 | 1,384 | 60,900 | -13 | 99% | 99% | 37% | ▼ | 104% | 98% | 99% | 99% | 118% |
| 20250227 | 1,374 | 1,443 | 1,370 | 1,432 | 119,400 | 48 | 103% | 104% | 196% | ▲ | 96% | 94% | 97% | 100% | 119% |
| 20250228 | 1,406 | 1,416 | 1,322 | 1,355 | 127,800 | -77 | 95% | 96% | 107% | ▼ | 99% | 96% | 99% | 95% | 110% |
| 20250303 | 1,366 | 1,397 | 1,354 | 1,354 | 67,400 | -1 | 100% | 99% | 53% | ▼▼ | 100% | 96% | 101% | 95% | 110% |
| 20250304 | 1,348 | 1,362 | 1,312 | 1,348 | 44,800 | -6 | 100% | 100% | 66% | ▼▼▼ | 98% | 93% | 101% | 94% | 109% |
| 20250305 | 1,347 | 1,350 | 1,301 | 1,320 | 71,500 | -28 | 98% | 98% | 160% | ▼▼▼▼ | 99% | 96% | 102% | 92% | 107% |
| 20250306 | 1,335 | 1,341 | 1,294 | 1,315 | 74,400 | -5 | 100% | 99% | 104% | ▼▼▼▼▼ | 100% | 99% | 105% | 92% | 106% |
| 20250307 | 1,290 | 1,315 | 1,263 | 1,289 | 130,200 | -26 | 98% | 100% | 175% | ▼▼▼▼▼▼ | 93% | 97% | 100% | 90% | 104% |
| 20250310 | 1,319 | 1,335 | 1,179 | 1,226 | 600,900 | -63 | 95% | 93% | 462% | ▼▼▼▼▼▼▼ | 106% | 109% | 0% | 86% | 100% |
| 20250311 | 1,180 | 1,254 | 1,180 | 1,254 | 172,000 | 28 | 102% | 106% | 29% | ▲ | 103% | 105% | 0% | 88% | 102% |
| 20250312 | 1,245 | 1,286 | 1,220 | 1,282 | 109,700 | 28 | 102% | 103% | 64% | ▲▲ | 97% | 103% | 0% | 90% | 105% |
| 20250313 | 1,295 | 1,310 | 1,256 | 1,256 | 88,700 | -26 | 98% | 97% | 81% | ▼ | 103% | 108% | 0% | 88% | 102% |
| 20250314 | 1,252 | 1,310 | 1,249 | 1,286 | 86,500 | 30 | 102% | 103% | 98% | ▲ | 98% | 104% | 0% | 90% | 105% |
| 20250317 | 1,310 | 1,311 | 1,284 | 1,287 | 90,700 | 1 | 100% | 98% | 105% | ▲▲ | 100% | 104% | 0% | 90% | 105% |
| 20250318 | 1,304 | 1,345 | 1,295 | 1,310 | 132,700 | 23 | 102% | 100% | 146% | ▲▲▲ | 103% | 101% | 0% | 91% | 107% |
| 20250319 | 1,307 | 1,360 | 1,307 | 1,340 | 77,100 | 30 | 102% | 103% | 58% | ▲▲▲▲ | 101% | 0% | 0% | 94% | 109% |
| 20250321 | 1,336 | 1,377 | 1,335 | 1,352 | 64,900 | 12 | 101% | 101% | 84% | ▲▲▲▲▲ | 100% | 0% | 0% | 94% | 110% |
| 20250324 | 1,360 | 1,380 | 1,348 | 1,359 | 75,900 | 7 | 101% | 100% | 117% | ▲▲▲▲▲▲ | 97% | 0% | 0% | 95% | 111% |
| 20250325 | 1,359 | 1,371 | 1,308 | 1,317 | 73,300 | -42 | 97% | 97% | 97% | ▼ | % | % | % | 92% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 322,900 | 0 | 210,600 | 0 | 112,300 |
| 2025-03-07 | 700 | 353,700 | 700 | 223,200 | 0 | 130,500 |
| 2025-02-28 | 0 | 349,500 | 0 | 234,400 | 0 | 115,100 |
| 2025-02-21 | 0 | 362,300 | 0 | 231,200 | 0 | 131,100 |
| 2025-02-14 | 0 | 352,800 | 0 | 205,600 | 0 | 147,200 |
| 2025-02-07 | 0 | 343,700 | 0 | 203,600 | 0 | 140,100 |
| 2025-01-31 | 100 | 317,400 | 100 | 209,900 | 0 | 107,500 |
| 2025-01-24 | 0 | 317,600 | 0 | 202,400 | 0 | 115,200 |
| 2025-01-17 | 0 | 343,700 | 0 | 231,800 | 0 | 111,900 |
| 2025-01-10 | 0 | 329,400 | 0 | 229,900 | 0 | 99,500 |
| 2024-12-27 | 0 | 317,200 | 0 | 223,800 | 0 | 93,400 |
| 2024-12-20 | 0 | 295,800 | 0 | 186,900 | 0 | 108,900 |
| 2024-12-13 | 0 | 231,200 | 0 | 144,700 | 0 | 86,500 |
| 2024-12-06 | 700 | 224,200 | 700 | 143,400 | 0 | 80,800 |
| 2024-11-29 | 0 | 200,200 | 0 | 134,600 | 0 | 65,600 |
| 2024-11-22 | 0 | 165,200 | 0 | 124,700 | 0 | 40,500 |
| 2024-11-15 | 0 | 160,700 | 0 | 123,800 | 0 | 36,900 |
| 2024-11-08 | 0 | 162,000 | 0 | 120,400 | 0 | 41,600 |
| 2024-11-01 | 0 | 163,000 | 0 | 121,100 | 0 | 41,900 |
| 2024-10-25 | 0 | 159,100 | 0 | 120,100 | 0 | 39,000 |
| 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 | 2025-03-25 12:27:49 |
| 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 |