| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 665 | 676 | 628 | 628 | 199,400 | -82 | 88% | 94% | 641% | ▼ | 97% | 98% | 106% | 82% | 100% |
| 20240925 | 632 | 635 | 611 | 616 | 41,000 | -12 | 98% | 97% | 21% | ▼▼ | 100% | 99% | 109% | 80% | 100% |
| 20240926 | 622 | 627 | 617 | 622 | 14,400 | 6 | 101% | 100% | 35% | ▲ | 100% | 98% | 110% | 81% | 101% |
| 20240927 | 620 | 624 | 615 | 621 | 11,000 | -1 | 100% | 100% | 76% | ▼ | 99% | 100% | 117% | 83% | 101% |
| 20240930 | 612 | 619 | 606 | 606 | 12,000 | -15 | 98% | 99% | 109% | ▼▼ | 101% | 101% | 117% | 81% | 100% |
| 20241001 | 612 | 619 | 610 | 618 | 10,000 | 12 | 102% | 101% | 83% | ▲ | 98% | 101% | 116% | 84% | 102% |
| 20241002 | 617 | 620 | 607 | 607 | 11,500 | -11 | 98% | 98% | 115% | ▼ | 100% | 102% | 118% | 85% | 100% |
| 20241003 | 608 | 613 | 606 | 608 | 4,800 | 1 | 100% | 100% | 42% | ▲ | 101% | 102% | 117% | 86% | 100% |
| 20241004 | 609 | 615 | 609 | 615 | 4,800 | 7 | 101% | 101% | 100% | ▲▲ | 100% | 100% | 116% | 87% | 101% |
| 20241007 | 615 | 619 | 613 | 616 | 2,000 | 1 | 100% | 100% | 42% | ▲▲▲ | 101% | 100% | 116% | 87% | 102% |
| 20241008 | 619 | 626 | 619 | 623 | 2,900 | 7 | 101% | 101% | 145% | ▲▲▲▲ | 100% | 99% | 115% | 88% | 103% |
| 20241009 | 623 | 628 | 617 | 623 | 3,300 | 0 | 100% | 100% | 114% | -- | 99% | 101% | 115% | 88% | 103% |
| 20241010 | 622 | 623 | 618 | 618 | 2,900 | -5 | 99% | 99% | 88% | ▼ | 100% | 104% | 116% | 87% | 102% |
| 20241011 | 616 | 619 | 611 | 613 | 5,600 | -5 | 99% | 100% | 193% | ▼▼ | 100% | 105% | 114% | 86% | 101% |
| 20241015 | 619 | 619 | 614 | 618 | 5,100 | 5 | 101% | 100% | 91% | ▲ | 100% | 109% | 114% | 87% | 102% |
| 20241016 | 612 | 617 | 612 | 613 | 2,300 | -5 | 99% | 100% | 45% | ▼ | 102% | 109% | 121% | 86% | 101% |
| 20241017 | 612 | 626 | 612 | 626 | 8,000 | 13 | 102% | 102% | 348% | ▲ | 102% | 108% | 118% | 88% | 103% |
| 20241018 | 627 | 638 | 627 | 638 | 9,300 | 12 | 102% | 102% | 116% | ▲▲ | 101% | 106% | 115% | 90% | 105% |
| 20241021 | 641 | 647 | 630 | 647 | 13,100 | 9 | 101% | 101% | 141% | ▲▲▲ | 100% | 107% | 110% | 91% | 107% |
| 20241022 | 670 | 670 | 645 | 669 | 35,300 | 22 | 103% | 100% | 269% | ▲▲▲▲ | 99% | 107% | 112% | 100% | 110% |
| 20241023 | 669 | 675 | 653 | 661 | 18,200 | -8 | 99% | 99% | 52% | ▼ | 104% | 108% | 120% | 99% | 109% |
| 20241024 | 655 | 704 | 655 | 680 | 42,700 | 19 | 103% | 104% | 235% | ▲ | 99% | 102% | 116% | 100% | 112% |
| 20241025 | 683 | 694 | 666 | 674 | 20,200 | -6 | 99% | 99% | 47% | ▼ | 102% | 99% | 112% | 99% | 111% |
| 20241028 | 704 | 718 | 690 | 715 | 27,300 | 41 | 106% | 102% | 135% | ▲ | 99% | 96% | 111% | 100% | 118% |
| 20241029 | 710 | 727 | 706 | 706 | 18,000 | -9 | 99% | 99% | 66% | ▼ | 99% | 96% | 112% | 99% | 116% |
| 20241030 | 706 | 714 | 697 | 698 | 7,700 | -8 | 99% | 99% | 43% | ▼▼ | 99% | 98% | 113% | 98% | 115% |
| 20241031 | 699 | 700 | 685 | 695 | 6,800 | -3 | 100% | 99% | 88% | ▼▼▼ | 99% | 99% | 114% | 97% | 114% |
| 20241101 | 695 | 705 | 685 | 685 | 10,100 | -10 | 99% | 99% | 149% | ▼▼▼▼ | 99% | 100% | 115% | 96% | 112% |
| 20241105 | 685 | 699 | 680 | 681 | 5,700 | -4 | 99% | 99% | 56% | ▼▼▼▼▼ | 99% | 100% | 116% | 95% | 111% |
| 20241106 | 680 | 688 | 666 | 673 | 7,200 | -8 | 99% | 99% | 126% | ▼▼▼▼▼▼ | 100% | 100% | 115% | 94% | 110% |
| 20241107 | 688 | 691 | 683 | 687 | 3,900 | 14 | 102% | 100% | 54% | ▲ | 99% | 107% | 111% | 96% | 112% |
| 20241108 | 692 | 696 | 682 | 682 | 1,900 | -5 | 99% | 99% | 49% | ▼ | 99% | 108% | 113% | 95% | 111% |
| 20241111 | 683 | 693 | 676 | 676 | 3,900 | -6 | 99% | 99% | 205% | ▼▼ | 101% | 108% | 114% | 95% | 110% |
| 20241112 | 677 | 683 | 673 | 683 | 4,000 | 7 | 101% | 101% | 103% | ▲ | 101% | 105% | 111% | 96% | 111% |
| 20241113 | 683 | 693 | 674 | 690 | 5,200 | 7 | 101% | 101% | 130% | ▲▲ | 107% | 109% | 110% | 97% | 113% |
| 20241114 | 690 | 767 | 679 | 740 | 94,600 | 50 | 107% | 107% | 1819% | ▲▲▲ | 97% | 105% | 101% | 100% | 118% |
| 20241115 | 749 | 749 | 710 | 728 | 40,800 | -12 | 98% | 97% | 43% | ▼ | 99% | 110% | 106% | 98% | 114% |
| 20241118 | 717 | 728 | 705 | 712 | 24,800 | -16 | 98% | 99% | 61% | ▼▼ | 101% | 109% | 106% | 96% | 110% |
| 20241119 | 707 | 714 | 707 | 714 | 6,700 | 2 | 100% | 101% | 27% | ▲ | 105% | 108% | 105% | 96% | 108% |
| 20241120 | 715 | 758 | 712 | 751 | 24,300 | 37 | 105% | 105% | 363% | ▲▲ | 104% | 101% | 98% | 100% | 114% |
| 20241121 | 760 | 792 | 757 | 789 | 37,100 | 38 | 105% | 104% | 153% | ▲▲▲ | 97% | 96% | 94% | 100% | 117% |
| 20241122 | 794 | 796 | 764 | 771 | 24,400 | -18 | 98% | 97% | 66% | ▼ | 95% | 97% | 95% | 98% | 115% |
| 20241125 | 784 | 784 | 712 | 745 | 43,400 | -26 | 97% | 95% | 178% | ▼▼ | 99% | 98% | 96% | 94% | 111% |
| 20241126 | 775 | 775 | 759 | 770 | 48,800 | 25 | 103% | 99% | 112% | ▲ | 98% | 99% | 96% | 98% | 114% |
| 20241127 | 770 | 770 | 756 | 757 | 20,400 | -13 | 98% | 98% | 42% | ▼ | 100% | 99% | 97% | 96% | 112% |
| 20241128 | 759 | 765 | 756 | 760 | 23,500 | 3 | 100% | 100% | 115% | ▲ | 98% | 98% | 97% | 96% | 113% |
| 20241129 | 765 | 770 | 738 | 747 | 32,100 | -13 | 98% | 98% | 137% | ▼ | 102% | 98% | 98% | 95% | 111% |
| 20241202 | 747 | 760 | 747 | 759 | 8,300 | 12 | 102% | 102% | 26% | ▲ | 98% | 97% | 97% | 96% | 113% |
| 20241203 | 760 | 760 | 740 | 744 | 20,300 | -15 | 98% | 98% | 245% | ▼ | 100% | 100% | 98% | 94% | 111% |
| 20241204 | 746 | 753 | 741 | 748 | 10,100 | 4 | 101% | 100% | 50% | ▲ | 98% | 99% | 98% | 95% | 111% |
| 20241205 | 747 | 750 | 730 | 735 | 18,700 | -13 | 98% | 98% | 185% | ▼ | 100% | 101% | 98% | 93% | 109% |
| 20241206 | 735 | 736 | 731 | 732 | 10,000 | -3 | 100% | 100% | 53% | ▼▼ | 100% | 101% | 0% | 93% | 108% |
| 20241209 | 732 | 736 | 719 | 734 | 13,400 | 2 | 100% | 100% | 134% | ▲ | 101% | 101% | 0% | 93% | 107% |
| 20241210 | 733 | 744 | 729 | 743 | 8,800 | 9 | 101% | 101% | 66% | ▲▲ | 100% | 99% | 0% | 94% | 108% |
| 20241211 | 741 | 743 | 739 | 739 | 3,800 | -4 | 99% | 100% | 43% | ▼ | 99% | 98% | 0% | 94% | 104% |
| 20241212 | 741 | 741 | 730 | 737 | 13,000 | -2 | 100% | 99% | 342% | ▼▼ | 100% | 100% | 0% | 93% | 104% |
| 20241213 | 737 | 742 | 735 | 740 | 7,700 | 3 | 100% | 100% | 59% | ▲ | 99% | 99% | 0% | 94% | 104% |
| 20241216 | 741 | 742 | 729 | 731 | 10,800 | -9 | 99% | 99% | 140% | ▼ | 99% | 99% | 0% | 93% | 102% |
| 20241217 | 729 | 729 | 721 | 721 | 7,800 | -10 | 99% | 99% | 72% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 723 | 729 | 723 | 725 | 6,300 | 4 | 101% | 100% | 81% | ▲ | 102% | 0% | 0% | 92% | 101% |
| 20241219 | 719 | 734 | 719 | 734 | 7,500 | 9 | 101% | 102% | 119% | ▲▲ | 98% | 0% | 0% | 95% | 102% |
| 20241220 | 734 | 736 | 722 | 722 | 11,100 | -12 | 98% | 98% | 148% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 6,600 | 377,800 | 0 | 308,700 | 6,600 | 69,100 |
| 2024-12-06 | 7,100 | 375,900 | 0 | 308,500 | 7,100 | 67,400 |
| 2024-11-29 | 6,700 | 372,700 | 0 | 305,600 | 6,700 | 67,100 |
| 2024-11-22 | 8,300 | 374,300 | 0 | 313,100 | 8,300 | 61,200 |
| 2024-11-15 | 8,400 | 410,800 | 0 | 307,200 | 8,400 | 103,600 |
| 2024-11-08 | 7,100 | 379,200 | 0 | 294,000 | 7,100 | 85,200 |
| 2024-11-01 | 6,100 | 377,500 | 0 | 293,700 | 6,100 | 83,800 |
| 2024-10-25 | 5,500 | 375,300 | 0 | 293,600 | 5,500 | 81,700 |
| 2024-10-18 | 4,400 | 374,900 | 0 | 296,000 | 4,400 | 78,900 |
| 2024-10-11 | 4,200 | 376,800 | 0 | 296,600 | 4,200 | 80,200 |
| 2024-10-04 | 4,500 | 379,300 | 0 | 296,700 | 4,500 | 82,600 |
| 2024-09-27 | 7,000 | 382,700 | 0 | 297,100 | 7,000 | 85,600 |
| 2024-09-20 | 10,600 | 388,300 | 0 | 273,900 | 10,600 | 114,400 |
| 2024-09-13 | 14,300 | 417,800 | 0 | 302,700 | 14,300 | 115,100 |
| 2024-09-06 | 20,900 | 400,800 | 0 | 282,800 | 20,900 | 118,000 |
| 2024-08-30 | 33,700 | 387,100 | 0 | 276,700 | 33,700 | 110,400 |
| 2024-08-23 | 27,300 | 363,700 | 0 | 254,600 | 27,300 | 109,100 |
| 2024-08-16 | 6,900 | 297,700 | 0 | 197,200 | 6,900 | 100,500 |
| 2024-08-09 | 2,400 | 259,000 | 0 | 173,900 | 2,400 | 85,100 |
| 2024-08-02 | 800 | 274,500 | 0 | 180,900 | 800 | 93,600 |
| 2024-07-26 | 1,500 | 273,200 | 0 | 180,900 | 1,500 | 92,300 |
| 2024-07-19 | 1,600 | 263,400 | 0 | 177,500 | 1,600 | 85,900 |
| 2024-07-12 | 1,200 | 251,200 | 0 | 166,100 | 1,200 | 85,100 |
| 2024-07-05 | 2,100 | 252,500 | 0 | 170,000 | 2,100 | 82,500 |
| 2024-06-28 | 4,900 | 258,500 | 0 | 172,900 | 4,900 | 85,600 |
| 2024-06-21 | 2,200 | 226,300 | 0 | 163,100 | 2,200 | 63,200 |
| 2024-06-14 | 5,700 | 194,300 | 0 | 160,600 | 5,700 | 33,700 |
| 2024-06-07 | 5,700 | 193,900 | 0 | 159,800 | 5,700 | 34,100 |
| 2024-05-31 | 5,700 | 195,800 | 0 | 160,100 | 5,700 | 35,700 |
| 2024-05-24 | 5,900 | 199,200 | 0 | 163,000 | 5,900 | 36,200 |
| 2024-05-17 | 6,800 | 204,600 | 0 | 168,200 | 6,800 | 36,400 |
| 2024-05-10 | 6,200 | 221,000 | 0 | 181,200 | 6,200 | 39,800 |
| 2024-05-02 | 5,400 | 229,100 | 0 | 174,800 | 5,400 | 54,300 |
| 2024-04-26 | 5,600 | 222,900 | 0 | 173,700 | 5,600 | 49,200 |
| 2024-04-19 | 5,700 | 210,500 | 0 | 169,200 | 5,700 | 41,300 |
| 2024-04-12 | 8,100 | 209,100 | 0 | 168,900 | 8,100 | 40,200 |
| 2024-04-05 | 8,800 | 207,200 | 0 | 167,500 | 8,800 | 39,700 |
| 2024-03-29 | 7,200 | 209,900 | 0 | 170,700 | 7,200 | 39,200 |
| 2024-03-22 | 5,000 | 252,000 | 0 | 215,200 | 5,000 | 36,800 |
| 2024-03-15 | 5,800 | 257,500 | 0 | 214,800 | 5,800 | 42,700 |
| 2024-03-08 | 5,800 | 258,200 | 0 | 214,200 | 5,800 | 44,000 |
| 2024-03-01 | 5,400 | 321,900 | 0 | 277,100 | 5,400 | 44,800 |
| 2024-02-22 | 5,300 | 323,700 | 0 | 275,700 | 5,300 | 48,000 |
| 2024-02-16 | 4,500 | 326,000 | 0 | 276,300 | 4,500 | 49,700 |
| 2024-02-09 | 2,500 | 323,300 | 0 | 271,100 | 2,500 | 52,200 |
| 2024-02-02 | 2,100 | 328,900 | 0 | 273,800 | 2,100 | 55,100 |
| 2024-01-26 | 10,600 | 322,800 | 0 | 260,700 | 10,600 | 62,100 |
| 2024-01-19 | 9,100 | 319,900 | 0 | 252,000 | 9,100 | 67,900 |
| 2024-01-12 | 5,100 | 310,500 | 0 | 231,700 | 5,100 | 78,800 |
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 |
|---|---|---|---|
| 6045 | 1 | 株式会社レントラックス ｜ クローズド アフィリエイトサービス | 2024-12-21 21:23:52 |
| 6045 | 2 | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ | 2024-06-18 18:52:35 |
| 6045 | 2 | BEARISONE CO., LTD.における「越境EC向け成果報酬型インフルエンサーマーケティングサービス」開始のお知らせ | 2024-06-18 18:52:33 |
| 6045 | 2 | 海外子会社設立（モンゴル）に関するお知らせ | 2024-06-18 18:52:32 |
| 6045 | 2 | 子会社設立に関するお知らせ | 2024-06-18 18:52:31 |
| 6045 | 2 | （開示事項の経過）子会社設立に関するお知らせ | 2024-06-18 18:52:30 |
| 6045 | 2 | 子会社の異動を伴う株式取得に関するお知らせ | 2024-06-18 18:52:29 |
| 6045 | 2 | 連結子会社の解散及び清算に関するお知らせ | 2024-06-18 18:52:27 |
| 6045 | 2 | 資金借入に関するお知らせ | 2024-06-18 18:52:26 |
| 6045 | 2 | 2022年3月期 第２四半期累計期間連結業績予想との差異に関するお知らせ | 2024-06-18 18:52:25 |