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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 9,090 | 9,184 | 8,994 | 9,136 | 4,142,800 | 29 | 100% | 101% | 73% | ▲ | 100% | 97% | 94% | 84% | 104% |
20250311 | 8,800 | 8,865 | 8,628 | 8,827 | 6,273,500 | -309 | 97% | 100% | 151% | ▼ | 100% | 91% | 94% | 82% | 100% |
20250312 | 8,827 | 8,917 | 8,808 | 8,808 | 5,137,000 | -19 | 100% | 100% | 82% | ▼▼ | 99% | 93% | 91% | 82% | 100% |
20250313 | 8,850 | 8,935 | 8,724 | 8,726 | 5,164,000 | -82 | 99% | 99% | 101% | ▼▼▼ | 102% | 99% | 98% | 82% | 100% |
20250314 | 8,290 | 8,576 | 8,263 | 8,496 | 11,482,900 | -230 | 97% | 102% | 222% | ▼▼▼▼ | 95% | 97% | 95% | 84% | 100% |
20250317 | 8,497 | 8,534 | 8,031 | 8,031 | 8,523,800 | -465 | 95% | 95% | 74% | ▼▼▼▼▼ | 98% | 102% | 100% | 79% | 100% |
20250318 | 8,132 | 8,155 | 7,990 | 8,000 | 8,205,400 | -31 | 100% | 98% | 96% | ▼▼▼▼▼▼ | 101% | 103% | 98% | 79% | 100% |
20250319 | 8,099 | 8,274 | 8,076 | 8,200 | 7,367,100 | 200 | 103% | 101% | 90% | ▲ | 99% | 100% | 93% | 81% | 103% |
20250321 | 8,300 | 8,365 | 8,187 | 8,190 | 7,314,700 | -10 | 100% | 99% | 99% | ▼ | 101% | 101% | 95% | 81% | 102% |
20250324 | 8,196 | 8,377 | 8,181 | 8,250 | 6,079,800 | 60 | 101% | 101% | 83% | ▲ | 99% | 96% | 92% | 84% | 103% |
20250325 | 8,415 | 8,486 | 8,252 | 8,305 | 4,806,700 | 55 | 101% | 99% | 79% | ▲▲ | 98% | 93% | 92% | 88% | 104% |
20250326 | 8,412 | 8,415 | 8,081 | 8,241 | 6,290,100 | -64 | 99% | 98% | 131% | ▼ | 101% | 99% | 94% | 88% | 103% |
20250327 | 8,178 | 8,316 | 8,152 | 8,296 | 5,341,500 | 55 | 101% | 101% | 85% | ▲ | 98% | 99% | 94% | 88% | 104% |
20250328 | 8,166 | 8,193 | 7,995 | 8,042 | 6,002,100 | -254 | 97% | 98% | 112% | ▼ | 100% | 104% | 100% | 85% | 101% |
20250331 | 7,654 | 7,748 | 7,619 | 7,657 | 7,833,700 | -385 | 95% | 100% | 131% | ▼▼ | 101% | 97% | 103% | 81% | 100% |
20250401 | 7,702 | 7,884 | 7,655 | 7,791 | 7,158,900 | 134 | 102% | 101% | 91% | ▲ | 102% | 95% | 104% | 83% | 102% |
20250402 | 7,897 | 8,119 | 7,785 | 8,094 | 7,205,900 | 303 | 104% | 102% | 101% | ▲▲ | 102% | 99% | 106% | 86% | 106% |
20250403 | 7,794 | 8,015 | 7,752 | 7,963 | 9,146,000 | -131 | 98% | 102% | 127% | ▼ | 95% | 99% | 106% | 85% | 104% |
20250404 | 7,813 | 7,813 | 7,363 | 7,430 | 9,838,500 | -533 | 93% | 95% | 108% | ▼▼ | 108% | 106% | 119% | 81% | 100% |
20250408 | 6,938 | 7,516 | 6,934 | 7,499 | 11,337,800 | 69 | 101% | 108% | 115% | ▲ | 99% | 106% | 120% | 82% | 101% |
20250409 | 7,199 | 7,410 | 7,025 | 7,104 | 11,703,700 | -395 | 95% | 99% | 103% | ▼ | 97% | 95% | 108% | 80% | 100% |
20250410 | 8,000 | 8,000 | 7,697 | 7,755 | 9,299,100 | 651 | 109% | 97% | 79% | ▲ | 103% | 107% | 120% | 88% | 109% |
20250411 | 7,155 | 7,448 | 7,148 | 7,364 | 10,694,600 | -391 | 95% | 103% | 115% | ▼ | 98% | 104% | 121% | 84% | 104% |
20250414 | 7,412 | 7,471 | 7,248 | 7,248 | 5,703,100 | -116 | 98% | 98% | 53% | ▼▼ | 103% | 101% | 123% | 85% | 102% |
20250415 | 7,366 | 7,781 | 7,288 | 7,595 | 6,415,200 | 347 | 105% | 103% | 112% | ▲ | 100% | 93% | 119% | 91% | 107% |
20250416 | 7,595 | 7,725 | 7,431 | 7,569 | 6,560,700 | -26 | 100% | 100% | 102% | ▼ | 101% | 93% | 119% | 91% | 107% |
20250417 | 7,610 | 7,840 | 7,566 | 7,691 | 5,009,800 | 122 | 102% | 101% | 76% | ▲ | 98% | 96% | 120% | 93% | 108% |
20250418 | 7,566 | 7,594 | 7,407 | 7,416 | 3,612,400 | -275 | 96% | 98% | 72% | ▼ | 97% | 104% | 124% | 89% | 104% |
20250421 | 7,316 | 7,370 | 7,077 | 7,077 | 3,614,100 | -339 | 95% | 97% | 100% | ▼▼ | 101% | 109% | 129% | 85% | 100% |
20250422 | 6,988 | 7,127 | 6,884 | 7,026 | 5,724,000 | -51 | 99% | 101% | 158% | ▼▼▼ | 96% | 108% | 123% | 85% | 100% |
20250423 | 7,326 | 7,346 | 6,910 | 7,044 | 7,280,400 | 18 | 100% | 96% | 127% | ▲ | 100% | 113% | 125% | 85% | 100% |
20250424 | 7,250 | 7,280 | 7,099 | 7,263 | 5,648,500 | 219 | 103% | 100% | 78% | ▲▲ | 101% | 109% | 120% | 88% | 103% |
20250425 | 7,563 | 7,675 | 7,422 | 7,609 | 6,054,100 | 346 | 105% | 101% | 107% | ▲▲▲ | 99% | 108% | 114% | 94% | 108% |
20250428 | 7,660 | 7,683 | 7,560 | 7,560 | 12,691,700 | -49 | 99% | 99% | 210% | ▼ | 104% | 111% | 118% | 93% | 108% |
20250430 | 7,646 | 7,982 | 7,640 | 7,942 | 8,406,500 | 382 | 105% | 104% | 66% | ▲ | 102% | 107% | 112% | 98% | 113% |
20250501 | 8,019 | 8,245 | 7,959 | 8,217 | 5,794,800 | 275 | 103% | 102% | 69% | ▲▲ | 100% | 104% | 109% | 100% | 117% |
20250502 | 8,250 | 8,277 | 8,105 | 8,250 | 5,323,700 | 33 | 100% | 100% | 92% | ▲▲▲ | 98% | 106% | 106% | 100% | 117% |
20250507 | 8,458 | 8,458 | 8,249 | 8,292 | 5,645,200 | 42 | 101% | 98% | 106% | ▲▲▲▲ | 100% | 106% | 106% | 100% | 118% |
20250508 | 8,498 | 8,570 | 8,341 | 8,518 | 5,131,200 | 226 | 103% | 100% | 91% | ▲▲▲▲▲ | 99% | 104% | 104% | 100% | 121% |
20250509 | 8,668 | 8,698 | 8,534 | 8,613 | 5,408,900 | 95 | 101% | 99% | 105% | ▲▲▲▲▲▲ | 97% | 102% | 104% | 100% | 123% |
20250512 | 8,613 | 8,630 | 8,135 | 8,337 | 6,518,500 | -276 | 97% | 97% | 121% | ▼ | 103% | 96% | 103% | 97% | 119% |
20250513 | 8,755 | 9,071 | 8,676 | 8,978 | 8,542,800 | 641 | 108% | 103% | 131% | ▲ | 100% | 96% | 100% | 100% | 128% |
20250514 | 9,000 | 9,127 | 8,802 | 9,044 | 5,744,700 | 66 | 101% | 100% | 67% | ▲▲ | 98% | 96% | 100% | 100% | 129% |
20250515 | 8,985 | 9,008 | 8,733 | 8,762 | 4,617,700 | -282 | 97% | 98% | 80% | ▼ | 97% | 97% | 100% | 97% | 125% |
20250516 | 8,678 | 8,744 | 8,360 | 8,390 | 6,956,300 | -372 | 96% | 97% | 151% | ▼▼ | 100% | 102% | 102% | 93% | 119% |
20250519 | 8,264 | 8,349 | 8,193 | 8,298 | 4,270,700 | -92 | 99% | 100% | 61% | ▼▼▼ | 103% | 101% | 99% | 92% | 118% |
20250520 | 8,426 | 8,682 | 8,333 | 8,660 | 6,019,500 | 362 | 104% | 103% | 141% | ▲ | 98% | 100% | 97% | 96% | 123% |
20250521 | 8,625 | 8,670 | 8,411 | 8,446 | 3,771,000 | -214 | 98% | 98% | 63% | ▼ | 100% | 103% | 97% | 93% | 120% |
20250522 | 8,400 | 8,449 | 8,327 | 8,397 | 3,665,000 | -49 | 99% | 100% | 97% | ▼▼ | 99% | 107% | 97% | 93% | 120% |
20250523 | 8,419 | 8,469 | 8,309 | 8,341 | 2,574,300 | -56 | 99% | 99% | 70% | ▼▼▼ | 102% | 108% | 0% | 92% | 118% |
20250526 | 8,345 | 8,515 | 8,324 | 8,479 | 2,717,100 | 138 | 102% | 102% | 106% | ▲ | 102% | 102% | 0% | 94% | 117% |
20250527 | 8,479 | 8,675 | 8,432 | 8,638 | 2,879,200 | 159 | 102% | 102% | 106% | ▲▲ | 97% | 96% | 0% | 96% | 114% |
20250528 | 8,750 | 8,849 | 8,445 | 8,445 | 4,493,700 | -193 | 98% | 97% | 156% | ▼ | 102% | 95% | 0% | 93% | 112% |
20250529 | 8,800 | 8,998 | 8,644 | 8,988 | 6,690,000 | 543 | 106% | 102% | 149% | ▲ | 100% | 96% | 0% | 99% | 113% |
20250530 | 8,711 | 8,778 | 8,625 | 8,689 | 11,172,300 | -299 | 97% | 100% | 167% | ▼ | 99% | 96% | 0% | 96% | 106% |
20250602 | 8,450 | 8,528 | 8,378 | 8,397 | 4,432,900 | -292 | 97% | 99% | 40% | ▼▼ | 98% | 97% | 0% | 93% | 102% |
20250603 | 8,389 | 8,413 | 8,200 | 8,200 | 3,808,300 | -197 | 98% | 98% | 86% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
20250604 | 8,284 | 8,375 | 8,261 | 8,330 | 3,755,900 | 130 | 102% | 101% | 99% | ▲ | 98% | 0% | 0% | 92% | 102% |
20250605 | 8,266 | 8,269 | 8,041 | 8,142 | 4,601,800 | -188 | 98% | 98% | 123% | ▼ | 100% | 0% | 0% | 90% | 100% |
20250606 | 8,142 | 8,192 | 8,108 | 8,127 | 3,618,100 | -15 | 100% | 100% | 79% | ▼▼ | % | % | % | 90% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 495,400 | 1,803,700 | 141,000 | 351,200 | 354,400 | 1,452,500 |
2025-05-23 | 524,000 | 1,997,100 | 135,800 | 376,100 | 388,200 | 1,621,000 |
2025-05-16 | 430,600 | 1,859,300 | 134,400 | 358,700 | 296,200 | 1,500,600 |
2025-05-09 | 542,400 | 2,001,100 | 133,500 | 399,000 | 408,900 | 1,602,100 |
2025-05-02 | 470,800 | 2,225,800 | 123,200 | 439,200 | 347,600 | 1,786,600 |
2025-04-25 | 381,900 | 2,264,000 | 89,100 | 449,100 | 292,800 | 1,814,900 |
2025-04-18 | 304,600 | 2,442,300 | 104,000 | 471,800 | 200,600 | 1,970,500 |
2025-04-11 | 249,100 | 2,189,800 | 93,000 | 427,800 | 156,100 | 1,762,000 |
2025-04-04 | 219,100 | 2,633,500 | 107,300 | 465,300 | 111,800 | 2,168,200 |
2025-03-28 | 232,400 | 2,735,800 | 128,100 | 497,400 | 104,300 | 2,238,400 |
2025-03-21 | 263,600 | 2,611,200 | 148,200 | 471,800 | 115,400 | 2,139,400 |
2025-03-14 | 255,500 | 1,989,100 | 164,400 | 379,600 | 91,100 | 1,609,500 |
2025-03-07 | 273,000 | 1,615,100 | 184,100 | 309,600 | 88,900 | 1,305,500 |
2025-02-28 | 298,100 | 1,619,300 | 187,200 | 318,400 | 110,900 | 1,300,900 |
2025-02-21 | 387,200 | 1,322,500 | 213,600 | 307,700 | 173,600 | 1,014,800 |
2025-02-14 | 403,500 | 1,125,600 | 213,600 | 283,600 | 189,900 | 842,000 |
2025-02-07 | 496,500 | 725,900 | 240,100 | 223,600 | 256,400 | 502,300 |
2025-01-31 | 552,000 | 650,900 | 248,700 | 215,200 | 303,300 | 435,700 |
2025-01-24 | 562,200 | 671,600 | 248,600 | 220,000 | 313,600 | 451,600 |
2025-01-17 | 582,800 | 712,600 | 285,400 | 220,100 | 297,400 | 492,500 |
2025-01-10 | 674,000 | 640,900 | 284,400 | 196,000 | 389,600 | 444,900 |
2024-12-27 | 727,800 | 537,300 | 268,900 | 156,200 | 458,900 | 381,100 |
2024-12-20 | 835,500 | 604,300 | 341,800 | 191,500 | 493,700 | 412,800 |
2024-12-13 | 815,600 | 522,800 | 291,900 | 176,500 | 523,700 | 346,300 |
2024-12-06 | 775,700 | 383,000 | 318,600 | 118,200 | 457,100 | 264,800 |
2024-11-29 | 608,100 | 448,000 | 256,500 | 115,400 | 351,600 | 332,600 |
2024-11-22 | 483,600 | 669,300 | 221,100 | 172,700 | 262,500 | 496,600 |
2024-11-15 | 508,100 | 561,500 | 265,800 | 155,000 | 242,300 | 406,500 |
2024-11-08 | 575,200 | 358,900 | 242,500 | 85,100 | 332,700 | 273,800 |
2024-11-01 | 396,600 | 667,700 | 218,900 | 157,000 | 177,700 | 510,700 |
2024-10-25 | 435,600 | 657,100 | 205,300 | 167,700 | 230,300 | 489,400 |
2024-10-18 | 491,800 | 491,600 | 233,900 | 145,100 | 257,900 | 346,500 |
2024-10-11 | 556,100 | 401,700 | 237,600 | 108,500 | 318,500 | 293,200 |
2024-10-04 | 387,200 | 659,100 | 205,700 | 168,000 | 181,500 | 491,100 |
2024-09-27 | 453,700 | 557,900 | 216,600 | 144,500 | 237,100 | 413,400 |
2024-09-20 | 572,700 | 531,200 | 227,800 | 127,600 | 344,900 | 403,600 |
2024-09-13 | 381,800 | 806,200 | 186,200 | 181,000 | 195,600 | 625,200 |
2024-09-06 | 331,900 | 926,900 | 173,900 | 202,100 | 158,000 | 724,800 |
2024-08-30 | 488,900 | 643,000 | 216,700 | 146,000 | 272,200 | 497,000 |
2024-08-23 | 432,300 | 681,400 | 200,000 | 148,300 | 232,300 | 533,100 |
2024-08-16 | 470,700 | 651,600 | 191,500 | 146,600 | 279,200 | 505,000 |
2024-08-09 | 406,500 | 684,800 | 187,900 | 156,400 | 218,600 | 528,400 |
2024-08-02 | 385,800 | 895,400 | 187,000 | 193,200 | 198,800 | 702,200 |
2024-07-26 | 541,100 | 936,900 | 189,900 | 201,800 | 351,200 | 735,100 |
2024-07-19 | 736,300 | 791,400 | 236,100 | 229,400 | 500,200 | 562,000 |
2024-07-12 | 750,600 | 802,300 | 252,600 | 232,900 | 498,000 | 569,400 |
2024-07-05 | 864,500 | 488,600 | 300,300 | 151,000 | 564,200 | 337,600 |
2024-06-28 | 721,400 | 464,500 | 235,400 | 174,000 | 486,000 | 290,500 |
2024-06-21 | 571,400 | 439,900 | 223,600 | 166,000 | 347,800 | 273,900 |
2024-06-14 | 453,700 | 515,700 | 160,100 | 180,700 | 293,600 | 335,000 |
2024-06-07 | 464,400 | 617,000 | 160,700 | 197,900 | 303,700 | 419,100 |
2024-05-31 | 667,200 | 417,500 | 184,100 | 183,100 | 483,100 | 234,400 |
2024-05-24 | 545,100 | 441,400 | 191,100 | 187,600 | 354,000 | 253,800 |
2024-05-17 | 601,500 | 392,900 | 181,800 | 193,500 | 419,700 | 199,400 |
2024-05-10 | 367,200 | 534,500 | 113,400 | 258,600 | 253,800 | 275,900 |
2024-05-02 | 360,400 | 636,100 | 114,500 | 291,400 | 245,900 | 344,700 |
2024-04-26 | 336,100 | 734,100 | 98,400 | 315,400 | 237,700 | 418,700 |
2024-04-19 | 260,600 | 891,300 | 80,700 | 360,700 | 179,900 | 530,600 |
2024-04-12 | 340,000 | 674,100 | 102,700 | 313,500 | 237,300 | 360,600 |
2024-04-05 | 410,100 | 682,900 | 86,300 | 331,400 | 323,800 | 351,500 |
2024-03-29 | 378,600 | 659,500 | 90,400 | 320,600 | 288,200 | 338,900 |
2024-03-22 | 436,000 | 652,400 | 80,800 | 322,300 | 355,200 | 330,100 |
2024-03-15 | 336,900 | 689,200 | 79,700 | 332,900 | 257,200 | 356,300 |
2024-03-08 | 362,700 | 770,100 | 82,500 | 364,000 | 280,200 | 406,100 |
2024-03-01 | 392,700 | 912,000 | 97,300 | 370,100 | 295,400 | 541,900 |
2024-02-22 | 328,300 | 1,330,700 | 71,800 | 465,000 | 256,500 | 865,700 |
2024-02-16 | 416,600 | 978,800 | 100,500 | 403,100 | 316,100 | 575,700 |
2024-02-09 | 340,900 | 1,250,300 | 73,800 | 457,000 | 267,100 | 793,300 |
2024-02-02 | 340,600 | 1,268,900 | 83,500 | 461,500 | 257,100 | 807,400 |
2024-01-26 | 362,800 | 1,285,500 | 88,800 | 482,300 | 274,000 | 803,200 |
2024-01-19 | 432,800 | 988,200 | 96,400 | 440,700 | 336,400 | 547,500 |
2024-01-12 | 567,300 | 943,000 | 139,800 | 417,300 | 427,500 | 525,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VJVP | 350 | 2025-04-03 16:19 | 株式会社リクルートホールディングス | ブラックロック・ジャパン株式会社 | 変更報告書(特例対象株券等) |
S100VGS8 | 360 | 2025-03-31 09:57 | 株式会社リクルートホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 訂正報告書(大量保有報告書・変更報告書) |
S100VGRG | 360 | 2025-03-31 09:56 | 株式会社リクルートホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 訂正報告書(大量保有報告書・変更報告書) |
S100VFXK | 350 | 2025-03-24 10:19 | 株式会社リクルートホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 変更報告書(特例対象株券等) |
S100U9KF | 350 | 2024-08-22 10:20 | 株式会社リクルートホールディングス | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 大量保有報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6098 | 1 | 株式会社リクルート | 2025-06-07 18:25:41 |
6098 | 2 | Investor Presentation | 2024-06-18 18:55:36 |
6098 | 2 | 四半期報告書(2021年3月期 第3四半期) | 2024-06-18 18:55:33 |
6098 | 2 | 有価証券報告書(2021年3月期) | 2024-06-18 18:55:31 |
6098 | 2 | 四半期報告書(2022年3月期 第1四半期) | 2024-06-18 18:55:28 |
6098 | 2 | 四半期報告書(2022年3月期 第2四半期) | 2024-06-18 18:55:25 |
6098 | 2 | 四半期報告書(2022年3月期 第3四半期) | 2024-06-18 18:55:23 |
6098 | 2 | 有価証券報告書の一部訂正について | 2024-06-18 18:55:19 |
6098 | 2 | 有価証券報告書(2022年3月期) | 2024-06-18 18:55:15 |
6098 | 2 | 四半期報告書(2023年3月期 第1四半期) | 2024-06-18 18:55:12 |