| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 99% | 106% |
| 20241007 | 968 | 980 | 955 | 959 | 14,600 | 4 | 100% | 99% | 127% | ▲ | 99% | 99% | 101% | 99% | 107% |
| 20241008 | 967 | 967 | 955 | 960 | 5,700 | 1 | 100% | 99% | 39% | ▲▲ | 99% | 98% | 101% | 99% | 107% |
| 20241009 | 971 | 971 | 956 | 961 | 4,200 | 1 | 100% | 99% | 74% | ▲▲▲ | 100% | 99% | 102% | 99% | 107% |
| 20241010 | 961 | 965 | 953 | 959 | 7,300 | -2 | 100% | 100% | 174% | ▼ | 100% | 98% | 103% | 99% | 107% |
| 20241011 | 956 | 957 | 950 | 953 | 7,100 | -6 | 99% | 100% | 97% | ▼▼ | 101% | 103% | 105% | 99% | 106% |
| 20241015 | 951 | 959 | 950 | 956 | 8,700 | 3 | 100% | 101% | 123% | ▲ | 99% | 102% | 105% | 99% | 106% |
| 20241016 | 955 | 957 | 947 | 948 | 19,700 | -8 | 99% | 99% | 226% | ▼ | 98% | 101% | 106% | 98% | 106% |
| 20241017 | 954 | 954 | 930 | 933 | 14,100 | -15 | 98% | 98% | 72% | ▼▼ | 99% | 101% | 107% | 97% | 103% |
| 20241018 | 945 | 945 | 931 | 935 | 6,000 | 2 | 100% | 99% | 43% | ▲ | 102% | 100% | 106% | 97% | 103% |
| 20241021 | 953 | 979 | 952 | 975 | 29,300 | 40 | 104% | 102% | 488% | ▲▲ | 100% | 99% | 105% | 100% | 107% |
| 20241022 | 963 | 975 | 954 | 963 | 16,700 | -12 | 99% | 100% | 57% | ▼ | 100% | 103% | 106% | 99% | 106% |
| 20241023 | 951 | 967 | 950 | 950 | 15,600 | -13 | 99% | 100% | 93% | ▼▼ | 100% | 103% | 106% | 97% | 104% |
| 20241024 | 950 | 957 | 946 | 948 | 11,900 | -2 | 100% | 100% | 76% | ▼▼▼ | 98% | 101% | 104% | 97% | 102% |
| 20241025 | 969 | 969 | 948 | 949 | 9,800 | 1 | 100% | 98% | 82% | ▲ | 101% | 101% | 107% | 97% | 102% |
| 20241028 | 949 | 965 | 941 | 956 | 4,400 | 7 | 101% | 101% | 45% | ▲▲ | 102% | 100% | 106% | 98% | 102% |
| 20241029 | 961 | 976 | 955 | 976 | 12,300 | 20 | 102% | 102% | 280% | ▲▲▲ | 100% | 98% | 104% | 100% | 105% |
| 20241030 | 980 | 980 | 969 | 977 | 17,800 | 1 | 100% | 100% | 145% | ▲▲▲▲ | 98% | 99% | 104% | 100% | 105% |
| 20241031 | 976 | 976 | 960 | 961 | 8,100 | -16 | 98% | 98% | 46% | ▼ | 100% | 102% | 107% | 98% | 103% |
| 20241101 | 956 | 968 | 955 | 960 | 5,900 | -1 | 100% | 100% | 73% | ▼▼ | 100% | 102% | 107% | 98% | 103% |
| 20241105 | 961 | 970 | 951 | 960 | 10,100 | 0 | 100% | 100% | 171% | -- | 99% | 103% | 109% | 98% | 103% |
| 20241106 | 965 | 975 | 951 | 960 | 8,600 | 0 | 100% | 99% | 85% | -- | 99% | 103% | 108% | 98% | 103% |
| 20241107 | 971 | 980 | 956 | 966 | 8,200 | 6 | 101% | 99% | 95% | ▲ | 101% | 104% | 109% | 99% | 104% |
| 20241108 | 970 | 976 | 970 | 976 | 2,600 | 10 | 101% | 101% | 32% | ▲▲ | 101% | 104% | 108% | 100% | 105% |
| 20241111 | 974 | 985 | 973 | 985 | 9,500 | 9 | 101% | 101% | 365% | ▲▲▲ | 100% | 102% | 106% | 100% | 106% |
| 20241112 | 993 | 995 | 986 | 995 | 13,900 | 10 | 101% | 100% | 146% | ▲▲▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20241113 | 997 | 1,000 | 989 | 1,000 | 13,500 | 5 | 101% | 100% | 97% | ▲▲▲▲▲ | 101% | 101% | 106% | 100% | 107% |
| 20241114 | 996 | 1,018 | 996 | 1,010 | 17,500 | 10 | 101% | 101% | 130% | ▲▲▲▲▲▲ | 100% | 99% | 104% | 100% | 108% |
| 20241115 | 1,014 | 1,014 | 1,001 | 1,011 | 8,900 | 1 | 100% | 100% | 51% | ▲▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 108% |
| 20241118 | 1,011 | 1,012 | 999 | 1,004 | 14,400 | -7 | 99% | 99% | 162% | ▼ | 101% | 102% | 108% | 99% | 106% |
| 20241119 | 1,002 | 1,013 | 1,000 | 1,008 | 8,200 | 4 | 100% | 101% | 57% | ▲ | 100% | 102% | 108% | 100% | 106% |
| 20241120 | 1,003 | 1,010 | 999 | 999 | 14,200 | -9 | 99% | 100% | 173% | ▼ | 100% | 101% | 113% | 99% | 105% |
| 20241121 | 999 | 999 | 992 | 995 | 7,700 | -4 | 100% | 100% | 54% | ▼▼ | 102% | 101% | 120% | 98% | 105% |
| 20241122 | 990 | 1,008 | 990 | 1,007 | 6,000 | 12 | 101% | 102% | 78% | ▲ | 101% | 99% | 118% | 100% | 106% |
| 20241125 | 1,007 | 1,020 | 997 | 1,019 | 19,000 | 12 | 101% | 101% | 317% | ▲▲ | 99% | 101% | 117% | 100% | 107% |
| 20241126 | 1,019 | 1,019 | 1,005 | 1,007 | 11,900 | -12 | 99% | 99% | 63% | ▼ | 99% | 104% | 118% | 99% | 105% |
| 20241127 | 1,007 | 1,010 | 996 | 997 | 12,800 | -10 | 99% | 99% | 108% | ▼▼ | 99% | 105% | 119% | 98% | 104% |
| 20241128 | 995 | 1,000 | 986 | 988 | 12,900 | -9 | 99% | 99% | 101% | ▼▼▼ | 98% | 103% | 118% | 97% | 103% |
| 20241129 | 1,019 | 1,028 | 1,000 | 1,000 | 49,700 | 12 | 101% | 98% | 385% | ▲ | 101% | 104% | 118% | 98% | 104% |
| 20241202 | 1,016 | 1,047 | 1,016 | 1,030 | 39,900 | 30 | 103% | 101% | 80% | ▲▲ | 100% | 98% | 118% | 100% | 107% |
| 20241203 | 1,050 | 1,060 | 1,035 | 1,049 | 73,800 | 19 | 102% | 100% | 185% | ▲▲▲ | 99% | 98% | 118% | 100% | 109% |
| 20241204 | 1,049 | 1,054 | 1,037 | 1,040 | 44,600 | -9 | 99% | 99% | 60% | ▼ | 100% | 98% | 117% | 99% | 108% |
| 20241205 | 1,054 | 1,059 | 1,042 | 1,054 | 33,000 | 14 | 101% | 100% | 74% | ▲ | 98% | 98% | 118% | 100% | 108% |
| 20241206 | 1,051 | 1,054 | 1,025 | 1,034 | 69,400 | -20 | 98% | 98% | 210% | ▼ | 100% | 100% | 120% | 98% | 105% |
| 20241209 | 1,031 | 1,049 | 1,017 | 1,027 | 53,200 | -7 | 99% | 100% | 77% | ▼▼ | 99% | 104% | 118% | 97% | 104% |
| 20241210 | 1,045 | 1,045 | 1,022 | 1,031 | 24,800 | 4 | 100% | 99% | 47% | ▲ | 98% | 105% | 119% | 98% | 104% |
| 20241211 | 1,038 | 1,038 | 1,016 | 1,016 | 23,600 | -15 | 99% | 98% | 95% | ▼ | 101% | 110% | 121% | 96% | 103% |
| 20241212 | 1,019 | 1,033 | 1,019 | 1,030 | 19,900 | 14 | 101% | 101% | 84% | ▲ | 99% | 115% | 120% | 98% | 104% |
| 20241213 | 1,030 | 1,030 | 1,020 | 1,022 | 19,100 | -8 | 99% | 99% | 96% | ▼ | 105% | 115% | 119% | 97% | 103% |
| 20241216 | 1,037 | 1,090 | 1,036 | 1,084 | 133,700 | 62 | 106% | 105% | 700% | ▲ | 99% | 106% | 0% | 100% | 110% |
| 20241217 | 1,095 | 1,095 | 1,071 | 1,088 | 82,200 | 4 | 100% | 99% | 61% | ▲▲ | 103% | 106% | 0% | 100% | 110% |
| 20241218 | 1,095 | 1,126 | 1,090 | 1,125 | 71,500 | 37 | 103% | 103% | 87% | ▲▲▲ | 107% | 105% | 0% | 100% | 114% |
| 20241219 | 1,113 | 1,218 | 1,105 | 1,188 | 189,700 | 63 | 106% | 107% | 265% | ▲▲▲▲ | 96% | 100% | 0% | 100% | 120% |
| 20241220 | 1,199 | 1,213 | 1,155 | 1,156 | 87,200 | -32 | 97% | 96% | 46% | ▼ | 97% | 100% | 0% | 97% | 117% |
| 20241223 | 1,199 | 1,209 | 1,157 | 1,164 | 45,000 | 8 | 101% | 97% | 52% | ▲ | 99% | 106% | 0% | 98% | 118% |
| 20241224 | 1,164 | 1,180 | 1,146 | 1,154 | 35,300 | -10 | 99% | 99% | 78% | ▼ | 100% | 106% | 0% | 97% | 117% |
| 20241225 | 1,168 | 1,168 | 1,152 | 1,165 | 30,300 | 11 | 101% | 100% | 86% | ▲ | 103% | 0% | 0% | 98% | 118% |
| 20241226 | 1,165 | 1,225 | 1,165 | 1,203 | 137,300 | 38 | 103% | 103% | 453% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
| 20241227 | 1,203 | 1,211 | 1,192 | 1,193 | 47,100 | -10 | 99% | 99% | 34% | ▼ | 104% | 0% | 0% | 99% | 117% |
| 20241230 | 1,188 | 1,239 | 1,181 | 1,236 | 69,300 | 43 | 104% | 104% | 147% | ▲ | % | % | % | 100% | 122% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 | 2024-12-30 20:22:04 |
| 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 |