| 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 | 8,660 | 8,665 | 8,131 | 8,275 | 7,126,400 | -662 | 93% | 96% | 276% | ▼▼▼▼ | 99% | 107% | 109% | 87% | 100% |
| 20240726 | 8,125 | 8,211 | 8,011 | 8,027 | 6,159,900 | -248 | 97% | 99% | 86% | ▼▼▼▼▼ | 101% | 103% | 108% | 85% | 100% |
| 20240729 | 8,177 | 8,345 | 8,087 | 8,280 | 3,788,900 | 253 | 103% | 101% | 62% | ▲ | 103% | 95% | 107% | 87% | 103% |
| 20240730 | 8,280 | 8,545 | 8,254 | 8,517 | 4,859,500 | 237 | 103% | 103% | 128% | ▲▲ | 103% | 91% | 106% | 90% | 106% |
| 20240731 | 8,367 | 8,662 | 8,329 | 8,658 | 5,289,400 | 141 | 102% | 103% | 109% | ▲▲▲ | 99% | 91% | 104% | 91% | 108% |
| 20240801 | 8,550 | 8,583 | 8,338 | 8,431 | 4,226,800 | -227 | 97% | 99% | 80% | ▼ | 99% | 97% | 113% | 89% | 105% |
| 20240802 | 7,981 | 8,068 | 7,802 | 7,882 | 8,212,700 | -549 | 93% | 99% | 194% | ▼▼ | 100% | 117% | 128% | 83% | 100% |
| 20240805 | 7,094 | 7,341 | 6,807 | 7,085 | 9,237,300 | -797 | 90% | 100% | 112% | ▼▼▼ | 101% | 110% | 121% | 75% | 100% |
| 20240806 | 7,535 | 7,757 | 7,101 | 7,582 | 9,301,700 | 497 | 107% | 101% | 101% | ▲ | 109% | 119% | 128% | 80% | 107% |
| 20240807 | 7,139 | 8,013 | 7,017 | 7,779 | 6,499,800 | 197 | 103% | 109% | 70% | ▲▲ | 102% | 111% | 119% | 82% | 110% |
| 20240808 | 7,629 | 7,988 | 7,589 | 7,773 | 5,223,400 | -6 | 100% | 102% | 80% | ▼ | 104% | 110% | 114% | 82% | 110% |
| 20240809 | 8,006 | 8,357 | 7,952 | 8,302 | 10,357,400 | 529 | 107% | 104% | 198% | ▲ | 98% | 104% | 108% | 87% | 117% |
| 20240813 | 8,452 | 8,577 | 8,156 | 8,280 | 6,947,900 | -22 | 100% | 98% | 67% | ▼ | 101% | 102% | 108% | 89% | 117% |
| 20240814 | 8,397 | 8,654 | 8,100 | 8,487 | 5,266,900 | 207 | 103% | 101% | 76% | ▲ | 98% | 102% | 108% | 91% | 120% |
| 20240815 | 8,437 | 8,500 | 8,153 | 8,286 | 5,009,400 | -201 | 98% | 98% | 95% | ▼ | 104% | 104% | 108% | 91% | 117% |
| 20240816 | 8,436 | 8,895 | 8,430 | 8,810 | 5,489,400 | 524 | 106% | 104% | 110% | ▲ | 98% | 102% | 105% | 97% | 124% |
| 20240819 | 8,693 | 8,743 | 8,471 | 8,524 | 4,427,000 | -286 | 97% | 98% | 81% | ▼ | 99% | 103% | 106% | 95% | 120% |
| 20240820 | 8,539 | 8,673 | 8,457 | 8,463 | 4,386,200 | -61 | 99% | 99% | 99% | ▼▼ | 103% | 106% | 105% | 94% | 119% |
| 20240821 | 8,360 | 8,640 | 8,300 | 8,627 | 3,086,000 | 164 | 102% | 103% | 70% | ▲ | 102% | 103% | 107% | 97% | 122% |
| 20240822 | 8,632 | 8,855 | 8,590 | 8,800 | 3,951,200 | 173 | 102% | 102% | 128% | ▲▲ | 100% | 101% | 105% | 100% | 124% |
| 20240823 | 8,854 | 9,017 | 8,790 | 8,828 | 4,243,500 | 28 | 100% | 100% | 107% | ▲▲▲ | 101% | 104% | 107% | 100% | 125% |
| 20240826 | 8,677 | 8,782 | 8,595 | 8,748 | 3,675,300 | -80 | 99% | 101% | 87% | ▼ | 103% | 106% | 108% | 99% | 123% |
| 20240827 | 8,612 | 8,866 | 8,567 | 8,863 | 4,286,900 | 115 | 101% | 103% | 117% | ▲ | 101% | 103% | 106% | 100% | 125% |
| 20240828 | 8,824 | 8,961 | 8,801 | 8,899 | 3,337,500 | 36 | 100% | 101% | 78% | ▲▲ | 99% | 102% | 106% | 100% | 126% |
| 20240829 | 8,846 | 8,888 | 8,722 | 8,747 | 5,988,400 | -152 | 98% | 99% | 179% | ▼ | 103% | 96% | 106% | 98% | 123% |
| 20240830 | 8,821 | 9,095 | 8,789 | 9,047 | 7,060,500 | 300 | 103% | 103% | 118% | ▲ | 99% | 92% | 102% | 100% | 128% |
| 20240902 | 9,166 | 9,310 | 9,041 | 9,108 | 3,272,900 | 61 | 101% | 99% | 46% | ▲▲ | 101% | 94% | 104% | 100% | 129% |
| 20240903 | 8,973 | 9,108 | 8,961 | 9,060 | 2,379,900 | -48 | 99% | 101% | 73% | ▼ | 97% | 98% | 108% | 99% | 119% |
| 20240904 | 8,690 | 8,770 | 8,311 | 8,406 | 5,270,700 | -654 | 93% | 97% | 221% | ▼▼ | 103% | 104% | 115% | 92% | 108% |
| 20240905 | 8,165 | 8,549 | 8,157 | 8,425 | 4,117,100 | 19 | 100% | 103% | 78% | ▲ | 99% | 104% | 112% | 93% | 108% |
| 20240906 | 8,425 | 8,505 | 8,248 | 8,299 | 3,458,600 | -126 | 99% | 99% | 84% | ▼ | 107% | 111% | 120% | 91% | 100% |
| 20240909 | 7,890 | 8,440 | 7,864 | 8,420 | 4,265,600 | 121 | 101% | 107% | 123% | ▲ | 100% | 102% | 114% | 92% | 102% |
| 20240910 | 8,500 | 8,632 | 8,454 | 8,522 | 3,417,800 | 102 | 101% | 100% | 80% | ▲▲ | 99% | 102% | 114% | 94% | 103% |
| 20240911 | 8,508 | 8,538 | 8,298 | 8,425 | 4,180,500 | -97 | 99% | 99% | 122% | ▼ | 101% | 106% | 112% | 93% | 102% |
| 20240912 | 8,700 | 8,799 | 8,646 | 8,767 | 4,712,500 | 342 | 104% | 101% | 113% | ▲ | 100% | 107% | 112% | 96% | 106% |
| 20240913 | 8,668 | 8,750 | 8,625 | 8,669 | 4,812,400 | -98 | 99% | 100% | 102% | ▼ | 100% | 107% | 114% | 95% | 104% |
| 20240917 | 8,669 | 8,720 | 8,461 | 8,650 | 4,869,700 | -19 | 100% | 100% | 101% | ▼▼ | 99% | 105% | 112% | 95% | 104% |
| 20240918 | 8,748 | 8,824 | 8,545 | 8,674 | 3,505,200 | 24 | 100% | 99% | 72% | ▲ | 103% | 104% | 110% | 95% | 105% |
| 20240919 | 8,980 | 9,233 | 8,954 | 9,208 | 5,379,700 | 534 | 106% | 103% | 153% | ▲▲ | 99% | 100% | 105% | 100% | 111% |
| 20240920 | 9,340 | 9,395 | 9,200 | 9,265 | 10,303,600 | 57 | 101% | 99% | 192% | ▲▲▲ | 99% | 100% | 105% | 100% | 112% |
| 20240924 | 9,347 | 9,349 | 9,178 | 9,224 | 3,987,100 | -41 | 100% | 99% | 39% | ▼ | 100% | 97% | 107% | 100% | 111% |
| 20240925 | 9,160 | 9,244 | 9,134 | 9,170 | 2,425,000 | -54 | 99% | 100% | 61% | ▼▼ | 101% | 96% | 106% | 99% | 110% |
| 20240926 | 9,310 | 9,420 | 9,272 | 9,368 | 4,878,600 | 198 | 102% | 101% | 201% | ▲ | 99% | 96% | 105% | 100% | 113% |
| 20240927 | 9,367 | 9,369 | 8,965 | 9,308 | 5,756,900 | -60 | 99% | 99% | 118% | ▼ | 99% | 102% | 112% | 99% | 112% |
| 20240930 | 8,770 | 8,955 | 8,662 | 8,705 | 6,201,900 | -603 | 94% | 99% | 108% | ▼▼ | 101% | 107% | 110% | 93% | 105% |
| 20241001 | 8,824 | 8,960 | 8,771 | 8,903 | 4,078,700 | 198 | 102% | 101% | 66% | ▲ | 100% | 108% | 111% | 95% | 107% |
| 20241002 | 8,750 | 8,946 | 8,708 | 8,783 | 3,835,100 | -120 | 99% | 100% | 94% | ▼ | 99% | 107% | 107% | 94% | 106% |
| 20241003 | 9,083 | 9,088 | 8,842 | 8,971 | 3,701,400 | 188 | 102% | 99% | 97% | ▲ | 100% | 108% | 108% | 96% | 108% |
| 20241004 | 8,998 | 9,099 | 8,941 | 8,957 | 3,078,000 | -14 | 100% | 100% | 83% | ▼ | 101% | 104% | 103% | 96% | 108% |
| 20241007 | 9,325 | 9,559 | 9,301 | 9,439 | 5,506,000 | 482 | 105% | 101% | 179% | ▲ | 102% | 106% | 0% | 100% | 114% |
| 20241008 | 9,302 | 9,465 | 9,232 | 9,465 | 4,453,400 | 26 | 100% | 102% | 81% | ▲▲ | 101% | 102% | 0% | 100% | 112% |
| 20241009 | 9,615 | 9,813 | 9,591 | 9,719 | 4,348,400 | 254 | 103% | 101% | 98% | ▲▲▲ | 98% | 98% | 0% | 100% | 115% |
| 20241010 | 9,800 | 9,846 | 9,604 | 9,604 | 3,163,300 | -115 | 99% | 98% | 73% | ▼ | 99% | 99% | 0% | 99% | 114% |
| 20241011 | 9,745 | 9,780 | 9,624 | 9,665 | 3,548,400 | 61 | 101% | 99% | 112% | ▲ | 99% | 98% | 0% | 99% | 112% |
| 20241015 | 9,900 | 9,995 | 9,815 | 9,841 | 4,593,300 | 176 | 102% | 99% | 129% | ▲▲ | 100% | 100% | 0% | 100% | 114% |
| 20241016 | 9,631 | 9,758 | 9,552 | 9,639 | 2,940,900 | -202 | 98% | 100% | 64% | ▼ | 99% | 99% | 0% | 98% | 111% |
| 20241017 | 9,700 | 9,780 | 9,567 | 9,643 | 3,201,300 | 4 | 100% | 99% | 109% | ▲ | 99% | 0% | 0% | 98% | 111% |
| 20241018 | 9,649 | 9,703 | 9,513 | 9,550 | 2,469,700 | -93 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 97% | 110% |
| 20241021 | 9,595 | 9,719 | 9,542 | 9,677 | 2,720,400 | 127 | 101% | 101% | 110% | ▲ | 98% | 0% | 0% | 98% | 111% |
| 20241022 | 9,827 | 9,853 | 9,536 | 9,646 | 3,253,400 | -31 | 100% | 98% | 120% | ▼ | % | % | % | 98% | 111% |
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 | 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 |
|---|---|---|---|---|---|
| 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 | 2024-10-22 23:26:42 |
| 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 |