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 | 480 | 490 | 417 | 427 | 587,100 | 15 | 104% | 89% | 1050% | ▲▲ | 100% | 92% | 89% | 100% | 129% |
20240925 | 403 | 432 | 392 | 405 | 142,900 | -22 | 95% | 100% | 24% | ▼ | 96% | 91% | 92% | 95% | 122% |
20240926 | 392 | 395 | 375 | 375 | 44,400 | -30 | 93% | 96% | 31% | ▼▼ | 99% | 91% | 91% | 88% | 113% |
20240927 | 375 | 384 | 370 | 372 | 14,700 | -3 | 99% | 99% | 33% | ▼▼▼ | 100% | 92% | 92% | 87% | 112% |
20240930 | 371 | 382 | 365 | 372 | 10,700 | 0 | 100% | 100% | 73% | -- | 99% | 94% | 91% | 87% | 112% |
20241001 | 361 | 366 | 350 | 356 | 34,300 | -16 | 96% | 99% | 321% | ▼ | 95% | 95% | 92% | 83% | 107% |
20241002 | 355 | 356 | 338 | 338 | 27,000 | -18 | 95% | 95% | 79% | ▼▼ | 101% | 99% | 97% | 79% | 102% |
20241003 | 337 | 348 | 331 | 341 | 13,800 | 3 | 101% | 101% | 51% | ▲ | 99% | 105% | 96% | 80% | 103% |
20241004 | 341 | 345 | 332 | 339 | 12,900 | -2 | 99% | 99% | 93% | ▼ | 99% | 106% | 96% | 79% | 102% |
20241007 | 340 | 344 | 336 | 336 | 10,100 | -3 | 99% | 99% | 78% | ▼▼ | 99% | 101% | 95% | 79% | 101% |
20241008 | 339 | 339 | 334 | 334 | 15,100 | -2 | 99% | 99% | 150% | ▼▼▼ | 98% | 101% | 92% | 78% | 101% |
20241009 | 338 | 338 | 329 | 332 | 11,200 | -2 | 99% | 98% | 74% | ▼▼▼▼ | 109% | 100% | 95% | 78% | 100% |
20241010 | 328 | 397 | 328 | 359 | 197,500 | 27 | 108% | 109% | 1763% | ▲ | 93% | 91% | 87% | 84% | 108% |
20241011 | 360 | 360 | 336 | 336 | 54,900 | -23 | 94% | 93% | 28% | ▼ | 99% | 95% | 90% | 79% | 101% |
20241015 | 344 | 344 | 328 | 342 | 23,900 | 6 | 102% | 99% | 44% | ▲ | 100% | 100% | 95% | 80% | 103% |
20241016 | 327 | 334 | 327 | 327 | 13,700 | -15 | 96% | 100% | 57% | ▼ | 99% | 100% | 95% | 77% | 100% |
20241017 | 327 | 333 | 321 | 324 | 6,900 | -3 | 99% | 99% | 50% | ▼▼ | 100% | 99% | 95% | 76% | 100% |
20241018 | 326 | 330 | 324 | 327 | 3,900 | 3 | 101% | 100% | 57% | ▲ | 100% | 95% | 95% | 77% | 101% |
20241021 | 326 | 327 | 324 | 325 | 1,600 | -2 | 99% | 100% | 41% | ▼ | 101% | 96% | 96% | 76% | 100% |
20241022 | 325 | 327 | 324 | 327 | 1,800 | 2 | 101% | 101% | 113% | ▲ | 99% | 95% | 95% | 77% | 101% |
20241023 | 327 | 327 | 321 | 323 | 3,200 | -4 | 99% | 99% | 178% | ▼ | 97% | 97% | 97% | 80% | 100% |
20241024 | 321 | 321 | 302 | 311 | 12,200 | -12 | 96% | 97% | 381% | ▼▼ | 100% | 100% | 101% | 83% | 100% |
20241025 | 311 | 311 | 305 | 310 | 1,600 | -1 | 100% | 100% | 13% | ▼▼▼ | 100% | 99% | 101% | 83% | 100% |
20241028 | 312 | 313 | 310 | 312 | 1,700 | 2 | 101% | 100% | 106% | ▲ | 101% | 100% | 102% | 84% | 101% |
20241029 | 308 | 315 | 306 | 311 | 3,900 | -1 | 100% | 101% | 229% | ▼ | 99% | 98% | 101% | 87% | 100% |
20241030 | 312 | 312 | 310 | 310 | 1,700 | -1 | 100% | 99% | 44% | ▼▼ | 100% | 101% | 102% | 86% | 100% |
20241031 | 307 | 317 | 305 | 307 | 4,100 | -3 | 99% | 100% | 241% | ▼▼▼ | 100% | 100% | 102% | 86% | 100% |
20241101 | 309 | 310 | 304 | 308 | 4,200 | 1 | 100% | 100% | 102% | ▲ | 101% | 101% | 104% | 86% | 100% |
20241105 | 303 | 307 | 303 | 307 | 1,100 | -1 | 100% | 101% | 26% | ▼ | 99% | 99% | 102% | 86% | 100% |
20241106 | 309 | 310 | 304 | 306 | 4,900 | -1 | 100% | 99% | 445% | ▼▼ | 102% | 102% | 103% | 85% | 100% |
20241107 | 305 | 310 | 304 | 310 | 2,700 | 4 | 101% | 102% | 55% | ▲ | 101% | 103% | 104% | 86% | 101% |
20241108 | 303 | 308 | 303 | 306 | 5,300 | -4 | 99% | 101% | 196% | ▼ | 99% | 101% | 102% | 85% | 100% |
20241111 | 307 | 307 | 300 | 304 | 8,600 | -2 | 99% | 99% | 162% | ▼▼ | 100% | 99% | 101% | 89% | 100% |
20241112 | 307 | 307 | 305 | 306 | 2,400 | 2 | 101% | 100% | 28% | ▲ | 100% | 99% | 100% | 89% | 101% |
20241113 | 309 | 310 | 308 | 310 | 1,600 | 4 | 101% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 95% | 102% |
20241114 | 311 | 311 | 305 | 311 | 3,000 | 1 | 100% | 100% | 188% | ▲▲▲ | 98% | 101% | 100% | 95% | 102% |
20241115 | 310 | 310 | 305 | 305 | 3,400 | -6 | 98% | 98% | 113% | ▼ | 100% | 103% | 102% | 93% | 100% |
20241118 | 303 | 304 | 303 | 303 | 1,900 | -2 | 99% | 100% | 56% | ▼▼ | 100% | 103% | 102% | 93% | 100% |
20241119 | 304 | 305 | 303 | 305 | 3,100 | 2 | 101% | 100% | 163% | ▲ | 99% | 100% | 99% | 93% | 101% |
20241120 | 313 | 315 | 310 | 310 | 3,500 | 5 | 102% | 99% | 113% | ▲▲ | 98% | 98% | 97% | 96% | 102% |
20241121 | 318 | 318 | 308 | 312 | 6,100 | 2 | 101% | 98% | 174% | ▲▲▲ | 99% | 97% | 97% | 100% | 103% |
20241122 | 316 | 318 | 311 | 313 | 1,700 | 1 | 100% | 99% | 28% | ▲▲▲▲ | 99% | 96% | 96% | 100% | 103% |
20241125 | 318 | 318 | 308 | 314 | 2,500 | 1 | 100% | 99% | 147% | ▲▲▲▲▲ | 99% | 98% | 96% | 100% | 104% |
20241126 | 313 | 316 | 310 | 311 | 3,400 | -3 | 99% | 99% | 136% | ▼ | 97% | 97% | 95% | 99% | 103% |
20241127 | 316 | 316 | 305 | 305 | 5,000 | -6 | 98% | 97% | 147% | ▼▼ | 98% | 98% | 96% | 97% | 101% |
20241128 | 313 | 313 | 306 | 306 | 1,100 | 1 | 100% | 98% | 22% | ▲ | 99% | 101% | 98% | 97% | 101% |
20241129 | 306 | 306 | 303 | 304 | 2,400 | -2 | 99% | 99% | 218% | ▼ | 101% | 102% | 98% | 97% | 100% |
20241202 | 304 | 307 | 301 | 307 | 4,800 | 3 | 101% | 101% | 200% | ▲ | 100% | 99% | 97% | 98% | 101% |
20241203 | 308 | 309 | 306 | 307 | 2,700 | 0 | 100% | 100% | 56% | -- | 100% | 101% | 99% | 98% | 101% |
20241205 | 303 | 304 | 303 | 304 | 1,900 | -3 | 99% | 100% | 70% | ▼ | 101% | 98% | 96% | 97% | 100% |
20241206 | 306 | 310 | 302 | 310 | 2,200 | 6 | 102% | 101% | 116% | ▲ | 99% | 97% | 0% | 99% | 102% |
20241209 | 308 | 308 | 302 | 305 | 3,600 | -5 | 98% | 99% | 164% | ▼ | 99% | 97% | 0% | 97% | 101% |
20241210 | 308 | 310 | 306 | 306 | 2,100 | 1 | 100% | 99% | 58% | ▲ | 99% | 99% | 0% | 97% | 101% |
20241211 | 301 | 306 | 298 | 298 | 8,700 | -8 | 97% | 99% | 414% | ▼ | 100% | 99% | 0% | 95% | 100% |
20241212 | 299 | 302 | 298 | 299 | 2,900 | 1 | 100% | 100% | 33% | ▲ | 100% | 100% | 0% | 95% | 100% |
20241213 | 299 | 300 | 298 | 298 | 3,100 | -1 | 100% | 100% | 107% | ▼ | 100% | 100% | 0% | 95% | 100% |
20241216 | 298 | 298 | 297 | 297 | 1,100 | -1 | 100% | 100% | 35% | ▼▼ | 99% | 98% | 0% | 95% | 100% |
20241217 | 300 | 300 | 296 | 297 | 900 | 0 | 100% | 99% | 82% | -- | 99% | 0% | 0% | 95% | 100% |
20241218 | 298 | 298 | 290 | 294 | 4,000 | -3 | 99% | 99% | 444% | ▼ | 101% | 0% | 0% | 94% | 100% |
20241219 | 295 | 299 | 295 | 299 | 800 | 5 | 102% | 101% | 20% | ▲ | 98% | 0% | 0% | 95% | 102% |
20241220 | 299 | 299 | 293 | 294 | 2,200 | -5 | 98% | 98% | 275% | ▼ | % | % | % | 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 | 0 | 75,400 | 0 | 39,300 | 0 | 36,100 |
2024-12-06 | 0 | 78,100 | 0 | 42,800 | 0 | 35,300 |
2024-11-29 | 0 | 74,800 | 0 | 43,100 | 0 | 31,700 |
2024-11-22 | 0 | 77,700 | 0 | 42,800 | 0 | 34,900 |
2024-11-15 | 0 | 77,300 | 0 | 42,100 | 0 | 35,200 |
2024-11-08 | 0 | 76,600 | 0 | 44,600 | 0 | 32,000 |
2024-11-01 | 0 | 74,400 | 0 | 43,100 | 0 | 31,300 |
2024-10-25 | 0 | 73,200 | 0 | 42,400 | 0 | 30,800 |
2024-10-18 | 0 | 73,900 | 0 | 43,500 | 0 | 30,400 |
2024-10-11 | 6,500 | 70,200 | 6,500 | 39,000 | 0 | 31,200 |
2024-10-04 | 0 | 69,800 | 0 | 41,900 | 0 | 27,900 |
2024-09-27 | 0 | 77,000 | 0 | 38,200 | 0 | 38,800 |
2024-09-20 | 3,700 | 67,700 | 3,700 | 42,300 | 0 | 25,400 |
2024-09-13 | 0 | 63,700 | 0 | 41,800 | 0 | 21,900 |
2024-09-06 | 0 | 64,900 | 0 | 42,300 | 0 | 22,600 |
2024-08-30 | 0 | 64,900 | 0 | 40,800 | 0 | 24,100 |
2024-08-23 | 0 | 70,600 | 0 | 44,600 | 0 | 26,000 |
2024-08-16 | 0 | 73,400 | 0 | 44,000 | 0 | 29,400 |
2024-08-09 | 6,000 | 64,000 | 6,000 | 38,900 | 0 | 25,100 |
2024-08-02 | 0 | 77,200 | 0 | 48,000 | 0 | 29,200 |
2024-07-26 | 0 | 79,400 | 0 | 48,200 | 0 | 31,200 |
2024-07-19 | 0 | 76,900 | 0 | 45,600 | 0 | 31,300 |
2024-07-12 | 0 | 78,100 | 0 | 45,000 | 0 | 33,100 |
2024-07-05 | 0 | 88,400 | 0 | 43,000 | 0 | 45,400 |
2024-06-28 | 0 | 90,500 | 0 | 43,700 | 0 | 46,800 |
2024-06-21 | 0 | 94,900 | 0 | 45,600 | 0 | 49,300 |
2024-06-14 | 0 | 94,700 | 0 | 45,400 | 0 | 49,300 |
2024-06-07 | 0 | 90,900 | 0 | 42,900 | 0 | 48,000 |
2024-05-31 | 0 | 90,600 | 0 | 42,900 | 0 | 47,700 |
2024-05-24 | 100 | 90,500 | 100 | 43,000 | 0 | 47,500 |
2024-05-17 | 0 | 94,700 | 0 | 48,200 | 0 | 46,500 |
2024-05-10 | 0 | 103,900 | 0 | 47,200 | 0 | 56,700 |
2024-05-02 | 0 | 107,600 | 0 | 46,500 | 0 | 61,100 |
2024-04-26 | 0 | 115,900 | 0 | 45,900 | 0 | 70,000 |
2024-04-19 | 0 | 119,700 | 0 | 43,900 | 0 | 75,800 |
2024-04-12 | 0 | 124,900 | 0 | 44,100 | 0 | 80,800 |
2024-04-05 | 0 | 136,700 | 0 | 43,900 | 0 | 92,800 |
2024-03-29 | 0 | 137,600 | 0 | 44,100 | 0 | 93,500 |
2024-03-22 | 0 | 142,500 | 0 | 46,100 | 0 | 96,400 |
2024-03-15 | 0 | 145,400 | 0 | 46,300 | 0 | 99,100 |
2024-03-08 | 0 | 146,900 | 0 | 46,000 | 0 | 100,900 |
2024-03-01 | 0 | 145,400 | 0 | 44,200 | 0 | 101,200 |
2024-02-22 | 0 | 153,800 | 0 | 45,200 | 0 | 108,600 |
2024-02-16 | 0 | 156,100 | 0 | 44,100 | 0 | 112,000 |
2024-02-09 | 0 | 159,500 | 0 | 48,300 | 0 | 111,200 |
2024-02-02 | 0 | 158,000 | 0 | 48,100 | 0 | 109,900 |
2024-01-26 | 0 | 154,900 | 0 | 45,700 | 0 | 109,200 |
2024-01-19 | 0 | 154,200 | 0 | 42,600 | 0 | 111,600 |
2024-01-12 | 0 | 182,100 | 0 | 44,300 | 0 | 137,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-12-10 | Nomura International plc | 56,000 | 1.50% | ▲ | 3,500 | 308 | 310 | 306 | 306 | 2,100 |
2024-10-11 | Nomura International plc | 52,500 | 1.40% | ▲ | 900 | 360 | 360 | 336 | 336 | 54,900 |
2024-10-07 | Nomura International plc | 51,600 | 1.38% | ▼ | -2,900 | 340 | 344 | 336 | 336 | 10,100 |
2024-10-01 | Nomura International plc | 54,500 | 1.46% | ▼ | -2,500 | 361 | 366 | 350 | 356 | 34,300 |
2024-09-26 | Nomura International plc | 57,000 | 1.52% | ▲ | 4,500 | 392 | 395 | 375 | 375 | 44,400 |
2024-09-24 | Nomura International plc | 52,500 | 1.40% | ▲ | 7,700 | 480 | 490 | 417 | 427 | 587,100 |
2024-09-03 | Nomura International plc | 44,800 | 1.20% | ▲ | 2,700 | 369 | 369 | 364 | 364 | 1,100 |
2024-08-15 | Nomura International plc | 42,100 | 1.12% | ▲ | 3,400 | 367 | 374 | 362 | 363 | 14,800 |
2024-08-13 | Nomura International plc | 38,700 | 1.03% | ▲ | 4,500 | 440 | 440 | 372 | 384 | 174,000 |
2024-08-06 | Nomura International plc | 34,200 | 0.91% | ▲ | 700 | 294 | 318 | 294 | 311 | 30,800 |
2024-08-05 | Nomura International plc | 33,500 | 0.89% | ▼ | 386 | 386 | 310 | 310 | 15,500 | |
2024-07-24 | Nomura International plc | 33,600 | 0.90% | ▲ | 2,500 | 407 | 415 | 407 | 408 | 4,400 |
2024-07-10 | Nomura International plc | 31,100 | 0.83% | ▲ | 2,400 | 426 | 430 | 415 | 416 | 11,100 |
2024-05-14 | Nomura International plc | 28,700 | 0.76% | ▼ | -1,500 | 532 | 532 | 501 | 506 | 15,500 |
2024-05-13 | Nomura International plc | 30,200 | 0.80% | ▲ | 600 | 491 | 504 | 486 | 494 | 9,600 |
2024-04-10 | Nomura International plc | 29,600 | 0.79% | ▼ | -300 | 529 | 531 | 524 | 531 | 3,900 |
2024-04-05 | Nomura International plc | 29,900 | 0.80% | ▲ | 300 | 520 | 523 | 512 | 517 | 5,300 |
2024-04-01 | Nomura International plc | 29,600 | 0.79% | ▼ | -500 | 536 | 537 | 526 | 532 | 5,700 |
2024-03-27 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 17,400 | 0.46% | ▼ | -1,300 | 528 | 535 | 524 | 532 | 9,100 |
2024-03-27 | Nomura International plc | 30,100 | 0.80% | ▲ | 500 | 528 | 535 | 524 | 532 | 9,100 |
2024-03-25 | Nomura International plc | 29,600 | 0.79% | ▼ | -300 | 514 | 522 | 509 | 522 | 6,800 |
2024-03-22 | Nomura International plc | 29,900 | 0.80% | ▲ | 400 | 515 | 519 | 504 | 519 | 3,900 |
2024-03-13 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 18,700 | 0.50% | ▲ | 600 | 508 | 517 | 493 | 511 | 13,000 |
2024-03-04 | Nomura International plc | 29,500 | 0.79% | ▼ | -700 | 534 | 534 | 523 | 527 | 13,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6173 | 1 | 株式会社アクアライン | 2024-12-21 21:25:31 |
6173 | 2 | 株式会社アクアライン | 2024-06-18 07:57:59 |
6173 | 2 | 株式会社アクアライン | IR情報 | 免責事項 | 2024-06-15 00:43:38 |
6173 | 2 | 株式会社アクアライン | IR情報 | 電子公告 | 2024-06-15 00:43:37 |
6173 | 2 | 株式会社アクアライン | IR情報 | IRに関するご質問 | 2024-06-15 00:43:36 |
6173 | 2 | 株式会社アクアライン | IR情報 | 株式情報 | 株式基本情報 | 2024-06-15 00:43:35 |
6173 | 2 | 株式会社アクアライン | IR情報 | IRライブラリ | 決算短信 | 2024-06-15 00:43:33 |
6173 | 2 | 株式会社アクアライン | IR情報 | IRカレンダー | 2024-06-15 00:43:32 |
6173 | 2 | 株式会社アクアライン | IR情報 | IRニュース | 2024-06-15 00:43:31 |
6173 | 2 | 株式会社アクアライン | IR情報 | 財務・業績ハイライト | 2024-06-15 00:43:30 |