| 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 | 45,630 | 47,180 | 45,250 | 46,850 | 5,291,300 | -1,950 | 96% | 103% | 115% | ▼▼▼▼▼▼▼ | 99% | 107% | 104% | 68% | 100% |
| 20240726 | 46,400 | 47,290 | 45,180 | 46,100 | 4,958,700 | -750 | 98% | 99% | 94% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 103% | 67% | 100% |
| 20240729 | 47,000 | 47,870 | 46,020 | 47,580 | 4,407,300 | 1,480 | 103% | 101% | 89% | ▲ | 100% | 95% | 103% | 69% | 103% |
| 20240730 | 46,880 | 47,280 | 45,380 | 46,750 | 3,994,800 | -830 | 98% | 100% | 91% | ▼ | 109% | 86% | 106% | 68% | 101% |
| 20240731 | 45,350 | 50,000 | 45,210 | 49,460 | 5,877,500 | 2,710 | 106% | 109% | 147% | ▲ | 95% | 88% | 96% | 72% | 107% |
| 20240801 | 50,160 | 50,200 | 46,790 | 47,710 | 5,324,700 | -1,750 | 96% | 95% | 91% | ▼ | 101% | 100% | 105% | 70% | 103% |
| 20240802 | 44,000 | 46,160 | 43,200 | 44,600 | 7,028,700 | -3,110 | 93% | 101% | 132% | ▼▼ | 96% | 108% | 118% | 65% | 100% |
| 20240805 | 39,000 | 41,170 | 37,600 | 37,600 | 4,062,200 | -7,000 | 84% | 96% | 58% | ▼▼▼ | 99% | 108% | 112% | 55% | 100% |
| 20240806 | 39,630 | 41,600 | 37,520 | 39,100 | 6,915,700 | 1,500 | 104% | 99% | 170% | ▲ | 114% | 114% | 113% | 57% | 104% |
| 20240807 | 38,400 | 45,540 | 38,130 | 43,950 | 9,031,900 | 4,850 | 112% | 114% | 131% | ▲▲ | 99% | 106% | 102% | 64% | 117% |
| 20240808 | 42,550 | 43,140 | 40,260 | 42,150 | 6,611,400 | -1,800 | 96% | 99% | 73% | ▼ | 95% | 111% | 98% | 61% | 112% |
| 20240809 | 43,340 | 44,490 | 40,000 | 41,330 | 6,213,500 | -820 | 98% | 95% | 94% | ▼▼ | 101% | 113% | 100% | 65% | 110% |
| 20240813 | 42,730 | 43,550 | 42,110 | 42,950 | 4,206,000 | 1,620 | 104% | 101% | 68% | ▲ | 100% | 105% | 97% | 68% | 114% |
| 20240814 | 44,000 | 44,730 | 43,150 | 43,850 | 4,771,900 | 900 | 102% | 100% | 113% | ▲▲ | 103% | 105% | 98% | 72% | 117% |
| 20240815 | 43,700 | 45,980 | 43,540 | 45,180 | 4,887,800 | 1,330 | 103% | 103% | 102% | ▲▲▲ | 103% | 95% | 91% | 82% | 120% |
| 20240816 | 47,000 | 48,290 | 45,900 | 48,290 | 6,015,400 | 3,110 | 107% | 103% | 123% | ▲▲▲▲ | 96% | 91% | 86% | 92% | 128% |
| 20240819 | 47,880 | 48,610 | 46,020 | 46,020 | 4,449,400 | -2,270 | 95% | 96% | 74% | ▼ | 98% | 93% | 86% | 92% | 122% |
| 20240820 | 46,720 | 47,070 | 45,830 | 45,830 | 3,428,600 | -190 | 100% | 98% | 77% | ▼▼ | 100% | 96% | 81% | 92% | 122% |
| 20240821 | 44,430 | 45,520 | 44,230 | 44,570 | 2,992,100 | -1,260 | 97% | 100% | 87% | ▼▼▼ | 98% | 95% | 80% | 90% | 119% |
| 20240822 | 44,570 | 44,950 | 43,330 | 43,560 | 3,281,400 | -1,010 | 98% | 98% | 110% | ▼▼▼▼ | 101% | 98% | 84% | 88% | 116% |
| 20240823 | 43,000 | 43,780 | 42,830 | 43,240 | 3,142,300 | -320 | 99% | 101% | 96% | ▼▼▼▼▼ | 99% | 100% | 85% | 87% | 115% |
| 20240826 | 42,810 | 42,910 | 41,950 | 42,550 | 2,660,200 | -690 | 98% | 99% | 85% | ▼▼▼▼▼▼ | 100% | 102% | 87% | 86% | 113% |
| 20240827 | 41,850 | 41,960 | 40,910 | 41,650 | 2,800,000 | -900 | 98% | 100% | 105% | ▼▼▼▼▼▼▼ | 102% | 100% | 95% | 84% | 111% |
| 20240828 | 41,220 | 42,250 | 40,810 | 42,250 | 2,815,500 | 600 | 101% | 102% | 101% | ▲ | 103% | 100% | 101% | 85% | 112% |
| 20240829 | 40,150 | 41,700 | 40,000 | 41,210 | 3,989,900 | -1,040 | 98% | 103% | 142% | ▼ | 103% | 87% | 98% | 85% | 110% |
| 20240830 | 41,420 | 42,660 | 40,970 | 42,660 | 4,102,700 | 1,450 | 104% | 103% | 103% | ▲ | 96% | 82% | 95% | 88% | 113% |
| 20240902 | 42,900 | 43,150 | 41,250 | 41,350 | 3,226,400 | -1,310 | 97% | 96% | 79% | ▼ | 97% | 83% | 98% | 86% | 110% |
| 20240903 | 41,530 | 41,610 | 39,640 | 40,160 | 3,154,100 | -1,190 | 97% | 97% | 98% | ▼▼ | 96% | 89% | 108% | 83% | 103% |
| 20240904 | 37,600 | 37,920 | 36,150 | 36,210 | 5,367,600 | -3,950 | 90% | 96% | 170% | ▼▼▼ | 96% | 92% | 112% | 75% | 100% |
| 20240905 | 36,500 | 36,740 | 34,910 | 35,140 | 5,882,200 | -1,070 | 97% | 96% | 110% | ▼▼▼▼ | 98% | 98% | 115% | 73% | 100% |
| 20240906 | 35,460 | 35,580 | 34,020 | 34,650 | 4,079,900 | -490 | 99% | 98% | 69% | ▼▼▼▼▼ | 105% | 111% | 128% | 72% | 100% |
| 20240909 | 31,850 | 33,730 | 31,730 | 33,570 | 4,899,600 | -1,080 | 97% | 105% | 120% | ▼▼▼▼▼▼ | 101% | 106% | 122% | 70% | 100% |
| 20240910 | 33,370 | 34,080 | 32,340 | 33,630 | 4,876,300 | 60 | 100% | 101% | 100% | ▲ | 98% | 103% | 120% | 70% | 100% |
| 20240911 | 33,820 | 34,290 | 32,470 | 33,020 | 4,551,400 | -610 | 98% | 98% | 93% | ▼ | 99% | 101% | 115% | 68% | 100% |
| 20240912 | 35,080 | 35,720 | 33,950 | 34,640 | 4,234,600 | 1,620 | 105% | 99% | 93% | ▲ | 101% | 104% | 116% | 72% | 105% |
| 20240913 | 34,830 | 36,130 | 34,680 | 35,300 | 4,232,700 | 660 | 102% | 101% | 100% | ▲▲ | 97% | 105% | 117% | 77% | 107% |
| 20240917 | 34,600 | 34,980 | 33,260 | 33,710 | 3,510,500 | -1,590 | 95% | 97% | 83% | ▼ | 101% | 104% | 117% | 74% | 102% |
| 20240918 | 34,420 | 34,940 | 33,830 | 34,830 | 3,897,600 | 1,120 | 103% | 101% | 111% | ▲ | 100% | 111% | 112% | 78% | 105% |
| 20240919 | 35,500 | 36,020 | 34,970 | 35,450 | 3,828,900 | 620 | 102% | 100% | 98% | ▲▲ | 100% | 112% | 109% | 81% | 107% |
| 20240920 | 36,280 | 37,350 | 36,110 | 36,290 | 4,569,800 | 840 | 102% | 100% | 119% | ▲▲▲ | 97% | 111% | 107% | 84% | 110% |
| 20240924 | 36,820 | 37,090 | 35,480 | 35,660 | 3,029,900 | -630 | 98% | 97% | 66% | ▼ | 101% | 111% | 112% | 84% | 108% |
| 20240925 | 35,430 | 36,460 | 35,410 | 35,920 | 2,685,400 | 260 | 101% | 101% | 89% | ▲ | 106% | 106% | 106% | 84% | 109% |
| 20240926 | 37,200 | 39,250 | 36,860 | 39,250 | 3,746,800 | 3,330 | 109% | 106% | 140% | ▲▲ | 100% | 100% | 98% | 92% | 119% |
| 20240927 | 40,540 | 41,090 | 39,370 | 40,700 | 5,265,500 | 1,450 | 104% | 100% | 141% | ▲▲▲ | 97% | 104% | 102% | 95% | 123% |
| 20240930 | 38,700 | 39,550 | 37,460 | 37,490 | 4,107,300 | -3,210 | 92% | 97% | 78% | ▼ | 104% | 105% | 104% | 88% | 114% |
| 20241001 | 37,910 | 39,570 | 37,790 | 39,360 | 3,505,700 | 1,870 | 105% | 104% | 85% | ▲ | 99% | 98% | 104% | 95% | 119% |
| 20241002 | 37,940 | 38,440 | 37,370 | 37,410 | 3,472,600 | -1,950 | 95% | 99% | 99% | ▼ | 104% | 98% | 102% | 92% | 113% |
| 20241003 | 38,810 | 40,630 | 38,630 | 40,400 | 4,470,400 | 2,990 | 108% | 104% | 129% | ▲ | 100% | 95% | 99% | 99% | 122% |
| 20241004 | 39,840 | 40,290 | 39,550 | 39,710 | 3,327,500 | -690 | 98% | 100% | 74% | ▼ | 97% | 98% | 103% | 98% | 120% |
| 20241007 | 38,210 | 39,030 | 36,470 | 37,220 | 6,753,100 | -2,490 | 94% | 97% | 203% | ▼▼ | 100% | 104% | 0% | 91% | 113% |
| 20241008 | 36,880 | 37,730 | 36,600 | 36,860 | 3,979,100 | -360 | 99% | 100% | 59% | ▼▼▼ | 101% | 102% | 0% | 91% | 112% |
| 20241009 | 37,610 | 38,040 | 37,350 | 37,850 | 3,576,200 | 990 | 103% | 101% | 90% | ▲ | 97% | 94% | 0% | 93% | 115% |
| 20241010 | 38,550 | 38,770 | 37,300 | 37,370 | 3,202,100 | -480 | 99% | 97% | 90% | ▼ | 100% | 102% | 0% | 92% | 113% |
| 20241011 | 37,440 | 37,850 | 37,220 | 37,560 | 2,300,800 | 190 | 101% | 100% | 72% | ▲ | 100% | 103% | 0% | 92% | 111% |
| 20241015 | 38,240 | 39,000 | 37,740 | 38,340 | 3,670,200 | 780 | 102% | 100% | 160% | ▲▲ | 100% | 110% | 0% | 94% | 114% |
| 20241016 | 36,100 | 36,360 | 35,030 | 36,110 | 3,660,800 | -2,230 | 94% | 100% | 100% | ▼ | 99% | 110% | 0% | 89% | 107% |
| 20241017 | 35,780 | 35,970 | 35,030 | 35,580 | 3,096,400 | -530 | 99% | 99% | 85% | ▼▼ | 105% | 0% | 0% | 87% | 102% |
| 20241018 | 36,360 | 38,830 | 35,320 | 38,310 | 10,266,700 | 2,730 | 108% | 105% | 332% | ▲ | 103% | 0% | 0% | 94% | 108% |
| 20241021 | 38,510 | 40,420 | 38,370 | 39,540 | 7,969,000 | 1,230 | 103% | 103% | 78% | ▲▲ | 99% | 0% | 0% | 97% | 111% |
| 20241022 | 39,520 | 40,180 | 37,820 | 39,320 | 8,502,500 | -220 | 99% | 99% | 107% | ▼ | % | % | % | 97% | 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 | 269,000 | 1,776,200 | 37,100 | 454,900 | 231,900 | 1,321,300 |
| 2024-10-11 | 166,700 | 1,857,000 | 21,300 | 465,900 | 145,400 | 1,391,100 |
| 2024-10-04 | 234,100 | 1,624,200 | 29,700 | 406,100 | 204,400 | 1,218,100 |
| 2024-09-27 | 258,400 | 1,580,200 | 26,700 | 390,800 | 231,700 | 1,189,400 |
| 2024-09-20 | 202,400 | 1,655,500 | 29,900 | 400,400 | 172,500 | 1,255,100 |
| 2024-09-13 | 215,100 | 1,628,200 | 26,500 | 386,800 | 188,600 | 1,241,400 |
| 2024-09-06 | 194,300 | 1,711,900 | 25,200 | 398,700 | 169,100 | 1,313,200 |
| 2024-08-30 | 154,400 | 1,655,300 | 24,500 | 380,300 | 129,900 | 1,275,000 |
| 2024-08-23 | 159,800 | 1,601,300 | 26,800 | 364,200 | 133,000 | 1,237,100 |
| 2024-08-16 | 258,400 | 1,138,300 | 43,400 | 261,200 | 215,000 | 877,100 |
| 2024-08-09 | 115,900 | 1,272,100 | 22,200 | 268,200 | 93,700 | 1,003,900 |
| 2024-08-02 | 138,600 | 1,440,200 | 23,200 | 330,700 | 115,400 | 1,109,500 |
| 2024-07-26 | 154,800 | 1,455,000 | 18,900 | 336,500 | 135,900 | 1,118,500 |
| 2024-07-19 | 133,900 | 1,453,900 | 21,800 | 336,100 | 112,100 | 1,117,800 |
| 2024-07-12 | 217,000 | 1,114,100 | 31,500 | 266,600 | 185,500 | 847,500 |
| 2024-07-05 | 285,000 | 786,000 | 35,700 | 211,700 | 249,300 | 574,300 |
| 2024-06-28 | 248,900 | 866,300 | 32,300 | 235,100 | 216,600 | 631,200 |
| 2024-06-21 | 370,400 | 674,200 | 41,800 | 196,800 | 328,600 | 477,400 |
| 2024-06-14 | 452,800 | 520,400 | 49,400 | 156,800 | 403,400 | 363,600 |
| 2024-06-07 | 269,600 | 796,000 | 30,500 | 206,400 | 239,100 | 589,600 |
| 2024-05-31 | 342,500 | 703,100 | 39,500 | 186,900 | 303,000 | 516,200 |
| 2024-05-24 | 402,900 | 612,700 | 39,300 | 174,600 | 363,600 | 438,100 |
| 2024-05-17 | 276,600 | 764,700 | 32,900 | 216,200 | 243,700 | 548,500 |
| 2024-05-10 | 181,800 | 1,014,600 | 29,300 | 265,700 | 152,500 | 748,900 |
| 2024-05-02 | 159,300 | 1,091,700 | 26,800 | 263,800 | 132,500 | 827,900 |
| 2024-04-26 | 163,300 | 1,100,200 | 23,800 | 261,800 | 139,500 | 838,400 |
| 2024-04-19 | 186,500 | 1,069,100 | 29,200 | 259,900 | 157,300 | 809,200 |
| 2024-04-12 | 255,500 | 769,900 | 35,000 | 204,400 | 220,500 | 565,500 |
| 2024-04-05 | 235,000 | 919,400 | 30,300 | 227,600 | 204,700 | 691,800 |
| 2024-03-29 | 400,100 | 508,300 | 59,600 | 154,200 | 340,500 | 354,100 |
| 2024-03-22 | 291,700 | 534,600 | 38,600 | 163,500 | 253,100 | 371,100 |
| 2024-03-15 | 211,100 | 826,000 | 27,500 | 199,200 | 183,600 | 626,800 |
| 2024-03-08 | 284,300 | 653,100 | 36,300 | 163,700 | 248,000 | 489,400 |
| 2024-03-01 | 335,700 | 456,100 | 43,300 | 140,700 | 292,400 | 315,400 |
| 2024-02-22 | 332,000 | 445,300 | 41,700 | 119,900 | 290,300 | 325,400 |
| 2024-02-16 | 262,400 | 607,200 | 37,100 | 154,000 | 225,300 | 453,200 |
| 2024-02-09 | 313,200 | 587,400 | 43,900 | 159,700 | 269,300 | 427,700 |
| 2024-02-02 | 301,700 | 629,500 | 44,300 | 166,400 | 257,400 | 463,100 |
| 2024-01-26 | 270,500 | 773,500 | 39,500 | 186,800 | 231,000 | 586,700 |
| 2024-01-19 | 357,300 | 398,600 | 53,400 | 110,000 | 303,900 | 288,600 |
| 2024-01-12 | 336,200 | 327,000 | 52,100 | 78,600 | 284,100 | 248,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 504,304 | 0.46% | ▼ | -101,212 | 51,500 | 52,710 | 51,030 | 52,710 | 2,573,600 |
| 2024-05-07 | Barclays Capital Securities Ltd | 531,662 | 0.49% | ▼ | -109,600 | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 |
| 2024-05-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 605,516 | 0.55% | ▼ | -50,700 | 48,000 | 50,610 | 47,850 | 50,610 | 3,454,300 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 656,216 | 0.60% | ▲ | 6,900 | 55,000 | 56,000 | 54,950 | 55,550 | 2,168,900 |
| 2024-04-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 649,316 | 0.59% | ▼ | -105,503 | 56,080 | 56,530 | 55,350 | 55,500 | 2,182,900 |
| 2024-04-09 | Barclays Capital Securities Ltd | 641,262 | 0.59% | ▼ | -56,400 | 55,790 | 56,900 | 55,630 | 56,600 | 2,147,700 |
| 2024-03-29 | Barclays Capital Securities Ltd | 697,662 | 0.64% | ▲ | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 | |
| 2024-03-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 754,819 | 0.69% | ▲ | 55,130 | 57,850 | 54,720 | 57,190 | 7,176,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 16:00 | ディスコ | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241017 | 16:00 | ディスコ | 業績予想のお知らせ |
| 20241017 | 16:00 | ディスコ | 剰余金の配当に関するお知らせ |
| 20241004 | 16:00 | ディスコ | 2025年3月期 第2四半期 個別売上高および出荷額の速報値に関するお知らせ |
| 20240802 | 15:00 | ディスコ | 当社執行役に対するストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240802 | 15:00 | ディスコ | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240718 | 16:00 | ディスコ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | ディスコ | 業績予想及び配当予想のお知らせ |
| 20240718 | 16:00 | ディスコ | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240718 | 16:00 | ディスコ | 当社執行役に対するストックオプション（新株予約権）の募集事項に関するお知らせ |
| 20240704 | 15:00 | ディスコ | 2025年3月期 第1四半期 個別売上高および出荷額の速報値に関するお知らせ |
| 20240619 | 16:00 | ディスコ | 投資単位の引下げに関する考え方及び方針等について |
| 20240425 | 16:00 | ディスコ | 2024年3月期 決算短信〔日本基準〕(連結） |
| 20240425 | 16:00 | ディスコ | 業績予想のお知らせ |
| 20240425 | 16:00 | ディスコ | 剰余金の配当に関するお知らせ |
| 20240425 | 16:00 | ディスコ | 譲渡制限付株式報酬制度導入に関するお知らせ |
| 20240404 | 15:00 | ディスコ | 2024年3月期 第4四半期 個別売上高および出荷額の速報値に関するお知らせ |
| 20240124 | 16:00 | ディスコ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240124 | 16:00 | ディスコ | 業績予想および配当予想のお知らせ |
| 20240111 | 15:00 | ディスコ | 2024年3月期 第3四半期 個別売上高および出荷額の速報値に関するお知らせ |