| 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 | 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% | 103% | 95% | 123% |
| 20240930 | 38,700 | 39,550 | 37,460 | 37,490 | 4,107,300 | -3,210 | 92% | 97% | 78% | ▼ | 104% | 105% | 107% | 88% | 114% |
| 20241001 | 37,910 | 39,570 | 37,790 | 39,360 | 3,505,700 | 1,870 | 105% | 104% | 85% | ▲ | 99% | 98% | 119% | 95% | 119% |
| 20241002 | 37,940 | 38,440 | 37,370 | 37,410 | 3,472,600 | -1,950 | 95% | 99% | 99% | ▼ | 104% | 98% | 117% | 92% | 113% |
| 20241003 | 38,810 | 40,630 | 38,630 | 40,400 | 4,470,400 | 2,990 | 108% | 104% | 129% | ▲ | 100% | 95% | 114% | 99% | 122% |
| 20241004 | 39,840 | 40,290 | 39,550 | 39,710 | 3,327,500 | -690 | 98% | 100% | 74% | ▼ | 97% | 98% | 119% | 98% | 120% |
| 20241007 | 38,210 | 39,030 | 36,470 | 37,220 | 6,753,100 | -2,490 | 94% | 97% | 203% | ▼▼ | 100% | 104% | 127% | 91% | 113% |
| 20241008 | 36,880 | 37,730 | 36,600 | 36,860 | 3,979,100 | -360 | 99% | 100% | 59% | ▼▼▼ | 101% | 102% | 124% | 91% | 112% |
| 20241009 | 37,610 | 38,040 | 37,350 | 37,850 | 3,576,200 | 990 | 103% | 101% | 90% | ▲ | 97% | 94% | 121% | 93% | 115% |
| 20241010 | 38,550 | 38,770 | 37,300 | 37,370 | 3,202,100 | -480 | 99% | 97% | 90% | ▼ | 100% | 102% | 125% | 92% | 113% |
| 20241011 | 37,440 | 37,850 | 37,220 | 37,560 | 2,300,800 | 190 | 101% | 100% | 72% | ▲ | 100% | 103% | 122% | 92% | 111% |
| 20241015 | 38,240 | 39,000 | 37,740 | 38,340 | 3,670,200 | 780 | 102% | 100% | 160% | ▲▲ | 100% | 110% | 130% | 94% | 114% |
| 20241016 | 36,100 | 36,360 | 35,030 | 36,110 | 3,660,800 | -2,230 | 94% | 100% | 100% | ▼ | 99% | 110% | 131% | 89% | 107% |
| 20241017 | 35,780 | 35,970 | 35,030 | 35,580 | 3,096,400 | -530 | 99% | 99% | 85% | ▼▼ | 105% | 104% | 129% | 87% | 102% |
| 20241018 | 36,360 | 38,830 | 35,320 | 38,310 | 10,266,700 | 2,730 | 108% | 105% | 332% | ▲ | 103% | 98% | 121% | 94% | 108% |
| 20241021 | 38,510 | 40,420 | 38,370 | 39,540 | 7,969,000 | 1,230 | 103% | 103% | 78% | ▲▲ | 99% | 100% | 118% | 97% | 111% |
| 20241022 | 39,520 | 40,180 | 37,820 | 39,320 | 8,502,500 | -220 | 99% | 99% | 107% | ▼ | 95% | 103% | 113% | 97% | 111% |
| 20241023 | 39,720 | 39,720 | 37,600 | 37,680 | 5,472,500 | -1,640 | 96% | 95% | 64% | ▼▼ | 101% | 121% | 120% | 93% | 106% |
| 20241024 | 37,320 | 38,380 | 37,220 | 37,600 | 5,413,500 | -80 | 100% | 101% | 99% | ▼▼▼ | 101% | 122% | 120% | 92% | 106% |
| 20241025 | 37,230 | 38,180 | 37,150 | 37,700 | 4,839,600 | 100 | 100% | 101% | 89% | ▲ | 105% | 118% | 116% | 93% | 106% |
| 20241028 | 37,700 | 39,920 | 37,480 | 39,670 | 5,570,700 | 1,970 | 105% | 105% | 115% | ▲▲ | 104% | 114% | 109% | 98% | 111% |
| 20241029 | 39,150 | 41,050 | 38,950 | 40,750 | 6,390,400 | 1,080 | 103% | 104% | 115% | ▲▲▲ | 108% | 112% | 102% | 100% | 115% |
| 20241030 | 41,820 | 46,130 | 41,690 | 45,320 | 11,573,300 | 4,570 | 111% | 108% | 181% | ▲▲▲▲ | 99% | 104% | 95% | 100% | 127% |
| 20241031 | 44,850 | 45,650 | 44,310 | 44,470 | 5,515,300 | -850 | 98% | 99% | 48% | ▼ | 100% | 105% | 100% | 98% | 125% |
| 20241101 | 42,620 | 43,610 | 42,420 | 42,810 | 4,474,400 | -1,660 | 96% | 100% | 81% | ▼▼ | 99% | 100% | 95% | 94% | 120% |
| 20241105 | 44,860 | 45,460 | 43,860 | 44,540 | 4,895,200 | 1,730 | 104% | 99% | 109% | ▲ | 103% | 99% | 97% | 98% | 125% |
| 20241106 | 45,240 | 46,750 | 44,700 | 46,750 | 5,998,600 | 2,210 | 105% | 103% | 123% | ▲▲ | 94% | 92% | 92% | 100% | 131% |
| 20241107 | 47,700 | 47,830 | 44,270 | 44,750 | 6,801,200 | -2,000 | 96% | 94% | 113% | ▼ | 98% | 93% | 97% | 96% | 126% |
| 20241108 | 45,390 | 45,400 | 43,810 | 44,300 | 4,937,000 | -450 | 99% | 98% | 73% | ▼▼ | 101% | 96% | 99% | 95% | 125% |
| 20241111 | 44,180 | 44,700 | 43,510 | 44,700 | 3,569,900 | 400 | 101% | 101% | 72% | ▲ | 99% | 96% | 99% | 96% | 126% |
| 20241112 | 44,330 | 44,450 | 43,060 | 43,750 | 4,393,900 | -950 | 98% | 99% | 123% | ▼ | 95% | 96% | 99% | 94% | 123% |
| 20241113 | 44,450 | 44,520 | 42,070 | 42,070 | 4,409,200 | -1,680 | 96% | 95% | 100% | ▼▼ | 96% | 101% | 104% | 90% | 118% |
| 20241114 | 42,070 | 42,150 | 40,300 | 40,300 | 4,698,100 | -1,770 | 96% | 96% | 107% | ▼▼▼ | 104% | 103% | 107% | 86% | 113% |
| 20241115 | 41,000 | 42,800 | 40,900 | 42,580 | 5,122,500 | 2,280 | 106% | 104% | 109% | ▲ | 101% | 102% | 105% | 91% | 113% |
| 20241118 | 41,880 | 43,190 | 41,420 | 42,420 | 5,006,500 | -160 | 100% | 101% | 98% | ▼ | 101% | 101% | 104% | 91% | 113% |
| 20241119 | 42,260 | 42,670 | 42,020 | 42,550 | 3,306,000 | 130 | 100% | 101% | 66% | ▲ | 98% | 99% | 100% | 91% | 113% |
| 20241120 | 43,250 | 43,270 | 41,630 | 42,310 | 3,417,000 | -240 | 99% | 98% | 103% | ▼ | 100% | 99% | 103% | 91% | 113% |
| 20241121 | 42,240 | 42,990 | 40,880 | 42,380 | 4,926,500 | 70 | 100% | 100% | 144% | ▲ | 100% | 98% | 102% | 91% | 113% |
| 20241122 | 42,600 | 43,370 | 42,200 | 42,590 | 4,603,200 | 210 | 100% | 100% | 93% | ▲▲ | 99% | 97% | 101% | 91% | 113% |
| 20241125 | 42,960 | 43,320 | 42,280 | 42,730 | 5,106,900 | 140 | 100% | 99% | 111% | ▲▲▲ | 98% | 98% | 102% | 91% | 108% |
| 20241126 | 42,380 | 42,430 | 40,710 | 41,390 | 4,464,000 | -1,340 | 97% | 98% | 87% | ▼ | 102% | 107% | 106% | 89% | 103% |
| 20241127 | 41,040 | 42,740 | 40,760 | 41,880 | 6,142,300 | 490 | 101% | 102% | 138% | ▲ | 101% | 106% | 105% | 90% | 104% |
| 20241128 | 41,180 | 43,370 | 40,430 | 41,770 | 6,870,400 | -110 | 100% | 101% | 112% | ▼ | 98% | 105% | 105% | 89% | 104% |
| 20241129 | 41,330 | 41,630 | 40,310 | 40,600 | 4,538,900 | -1,170 | 97% | 98% | 66% | ▼▼ | 100% | 105% | 105% | 87% | 101% |
| 20241202 | 41,300 | 42,450 | 40,760 | 41,330 | 5,734,000 | 730 | 102% | 100% | 126% | ▲ | 102% | 97% | 101% | 88% | 103% |
| 20241203 | 42,890 | 44,470 | 42,850 | 43,840 | 6,093,000 | 2,510 | 106% | 102% | 106% | ▲▲ | 98% | 94% | 97% | 94% | 109% |
| 20241204 | 44,500 | 44,770 | 43,320 | 43,420 | 3,571,100 | -420 | 99% | 98% | 59% | ▼ | 98% | 95% | 96% | 97% | 108% |
| 20241205 | 44,200 | 44,480 | 43,120 | 43,450 | 3,655,900 | 30 | 100% | 98% | 102% | ▲ | 97% | 96% | 97% | 97% | 108% |
| 20241206 | 42,750 | 43,100 | 41,430 | 41,540 | 3,456,000 | -1,910 | 96% | 97% | 95% | ▼ | 96% | 98% | 0% | 93% | 103% |
| 20241209 | 42,030 | 42,100 | 40,470 | 40,470 | 3,118,300 | -1,070 | 97% | 96% | 90% | ▼▼ | 102% | 100% | 0% | 92% | 100% |
| 20241210 | 41,170 | 42,040 | 40,600 | 41,940 | 3,967,500 | 1,470 | 104% | 102% | 127% | ▲ | 98% | 100% | 0% | 96% | 104% |
| 20241211 | 41,180 | 41,380 | 40,370 | 40,410 | 3,406,200 | -1,530 | 96% | 98% | 86% | ▼ | 98% | 104% | 0% | 92% | 100% |
| 20241212 | 41,810 | 41,990 | 40,570 | 41,020 | 3,882,400 | 610 | 102% | 98% | 114% | ▲ | 99% | 106% | 0% | 94% | 102% |
| 20241213 | 41,020 | 41,080 | 40,120 | 40,510 | 3,046,900 | -510 | 99% | 99% | 78% | ▼ | 101% | 104% | 0% | 92% | 100% |
| 20241216 | 40,800 | 41,870 | 40,710 | 41,190 | 3,611,100 | 680 | 102% | 101% | 119% | ▲ | 99% | 99% | 0% | 94% | 102% |
| 20241217 | 41,870 | 42,380 | 41,000 | 41,280 | 3,139,900 | 90 | 100% | 99% | 87% | ▲▲ | 104% | 0% | 0% | 94% | 102% |
| 20241218 | 41,550 | 43,650 | 41,320 | 43,360 | 4,756,200 | 2,080 | 105% | 104% | 151% | ▲▲▲ | 101% | 0% | 0% | 99% | 107% |
| 20241219 | 42,000 | 43,480 | 41,640 | 42,520 | 3,760,900 | -840 | 98% | 101% | 79% | ▼ | 99% | 0% | 0% | 97% | 105% |
| 20241220 | 42,150 | 42,400 | 41,140 | 41,540 | 5,024,500 | -980 | 98% | 99% | 134% | ▼▼ | % | % | % | 95% | 103% |
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 | 220,100 | 1,848,500 | 28,100 | 466,500 | 192,000 | 1,382,000 |
| 2024-12-06 | 239,400 | 1,740,000 | 35,200 | 444,100 | 204,200 | 1,295,900 |
| 2024-11-29 | 209,900 | 1,847,500 | 28,200 | 458,500 | 181,700 | 1,389,000 |
| 2024-11-22 | 269,100 | 1,655,800 | 37,800 | 416,200 | 231,300 | 1,239,600 |
| 2024-11-15 | 323,600 | 1,645,500 | 44,300 | 418,500 | 279,300 | 1,227,000 |
| 2024-11-08 | 259,300 | 1,659,500 | 33,400 | 415,400 | 225,900 | 1,244,100 |
| 2024-11-01 | 255,900 | 1,582,500 | 31,800 | 387,100 | 224,100 | 1,195,400 |
| 2024-10-25 | 216,800 | 1,834,100 | 25,700 | 452,500 | 191,100 | 1,381,600 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | JPM Securities Japan Co Ltd. | 437,808 | 0.40% | ▼ | -151,771 | 42,960 | 43,320 | 42,280 | 42,730 | 5,106,900 |
| 2024-11-19 | JPM Securities Japan Co Ltd. | 589,579 | 0.54% | ▲ | 42,260 | 42,670 | 42,020 | 42,550 | 3,306,000 | |
| 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 |