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 | 1,065 | 1,065 | 1,028 | 1,028 | 66,200 | -34 | 97% | 97% | 52% | ▼▼ | 101% | 108% | 118% | 88% | 102% |
20240726 | 1,027 | 1,053 | 1,021 | 1,041 | 56,100 | 13 | 101% | 101% | 85% | ▲ | 100% | 102% | 115% | 89% | 104% |
20240729 | 1,053 | 1,063 | 1,042 | 1,054 | 26,900 | 13 | 101% | 100% | 48% | ▲▲ | 102% | 96% | 116% | 90% | 105% |
20240730 | 1,057 | 1,084 | 1,048 | 1,074 | 46,000 | 20 | 102% | 102% | 171% | ▲▲▲ | 102% | 93% | 113% | 92% | 107% |
20240731 | 1,088 | 1,110 | 1,066 | 1,110 | 51,800 | 36 | 103% | 102% | 113% | ▲▲▲▲ | 96% | 93% | 112% | 95% | 111% |
20240801 | 1,109 | 1,114 | 1,049 | 1,069 | 27,100 | -41 | 96% | 96% | 52% | ▼ | 95% | 97% | 116% | 91% | 107% |
20240802 | 1,066 | 1,072 | 1,018 | 1,018 | 51,600 | -51 | 95% | 95% | 190% | ▼▼ | 94% | 106% | 124% | 87% | 101% |
20240805 | 999 | 1,016 | 939 | 944 | 50,400 | -74 | 93% | 94% | 98% | ▼▼▼ | 106% | 111% | 129% | 81% | 100% |
20240806 | 959 | 1,025 | 959 | 1,016 | 47,400 | 72 | 108% | 106% | 94% | ▲ | 104% | 113% | 125% | 87% | 108% |
20240807 | 989 | 1,045 | 988 | 1,028 | 24,700 | 12 | 101% | 104% | 52% | ▲▲ | 99% | 111% | 120% | 88% | 109% |
20240808 | 1,037 | 1,066 | 1,023 | 1,030 | 28,300 | 2 | 100% | 99% | 115% | ▲▲▲ | 100% | 115% | 117% | 88% | 109% |
20240809 | 1,060 | 1,075 | 1,042 | 1,063 | 31,600 | 33 | 103% | 100% | 112% | ▲▲▲▲ | 100% | 114% | 117% | 91% | 113% |
20240813 | 1,064 | 1,069 | 1,059 | 1,060 | 8,900 | -3 | 100% | 100% | 28% | ▼ | 105% | 110% | 117% | 91% | 112% |
20240814 | 1,062 | 1,120 | 1,047 | 1,120 | 54,900 | 60 | 106% | 105% | 617% | ▲ | 103% | 103% | 111% | 96% | 119% |
20240815 | 1,120 | 1,154 | 1,104 | 1,150 | 63,000 | 30 | 103% | 103% | 115% | ▲▲ | 106% | 101% | 107% | 98% | 122% |
20240816 | 1,150 | 1,216 | 1,150 | 1,216 | 87,200 | 66 | 106% | 106% | 138% | ▲▲▲ | 97% | 99% | 102% | 100% | 129% |
20240819 | 1,204 | 1,227 | 1,126 | 1,166 | 66,700 | -50 | 96% | 97% | 76% | ▼ | 97% | 103% | 105% | 96% | 124% |
20240820 | 1,172 | 1,179 | 1,131 | 1,131 | 23,600 | -35 | 97% | 97% | 35% | ▼▼ | 99% | 106% | 107% | 93% | 120% |
20240821 | 1,159 | 1,168 | 1,141 | 1,150 | 18,600 | 19 | 102% | 99% | 79% | ▲ | 100% | 107% | 111% | 95% | 122% |
20240822 | 1,155 | 1,210 | 1,155 | 1,157 | 18,400 | 7 | 101% | 100% | 99% | ▲▲ | 101% | 106% | 110% | 95% | 123% |
20240823 | 1,174 | 1,199 | 1,167 | 1,191 | 23,100 | 34 | 103% | 101% | 126% | ▲▲▲ | 102% | 104% | 109% | 98% | 126% |
20240826 | 1,190 | 1,229 | 1,179 | 1,209 | 28,000 | 18 | 102% | 102% | 121% | ▲▲▲▲ | 103% | 104% | 108% | 99% | 128% |
20240827 | 1,192 | 1,248 | 1,192 | 1,231 | 37,500 | 22 | 102% | 103% | 134% | ▲▲▲▲▲ | 98% | 99% | 111% | 100% | 130% |
20240828 | 1,225 | 1,253 | 1,200 | 1,202 | 33,800 | -29 | 98% | 98% | 90% | ▼ | 104% | 102% | 114% | 98% | 127% |
20240829 | 1,196 | 1,245 | 1,188 | 1,240 | 24,400 | 38 | 103% | 104% | 72% | ▲ | 99% | 95% | 109% | 100% | 131% |
20240830 | 1,247 | 1,248 | 1,213 | 1,234 | 16,900 | -6 | 100% | 99% | 69% | ▼ | 98% | 95% | 110% | 100% | 131% |
20240902 | 1,234 | 1,235 | 1,195 | 1,207 | 17,100 | -27 | 98% | 98% | 101% | ▼▼ | 100% | 97% | 112% | 97% | 128% |
20240903 | 1,212 | 1,228 | 1,209 | 1,218 | 12,000 | 11 | 101% | 100% | 70% | ▲ | 99% | 100% | 115% | 98% | 120% |
20240904 | 1,188 | 1,202 | 1,175 | 1,181 | 18,200 | -37 | 97% | 99% | 152% | ▼ | 99% | 101% | 115% | 95% | 115% |
20240905 | 1,181 | 1,204 | 1,155 | 1,171 | 15,800 | -10 | 99% | 99% | 87% | ▼▼ | 100% | 105% | 117% | 94% | 114% |
20240906 | 1,168 | 1,177 | 1,156 | 1,171 | 13,200 | 0 | 100% | 100% | 84% | -- | 102% | 107% | 119% | 94% | 110% |
20240909 | 1,148 | 1,184 | 1,148 | 1,172 | 18,700 | 1 | 100% | 102% | 142% | ▲ | 101% | 105% | 116% | 95% | 111% |
20240910 | 1,172 | 1,196 | 1,171 | 1,187 | 13,300 | 15 | 101% | 101% | 71% | ▲▲ | 98% | 103% | 112% | 96% | 106% |
20240911 | 1,197 | 1,218 | 1,168 | 1,173 | 28,900 | -14 | 99% | 98% | 217% | ▼ | 103% | 107% | 113% | 95% | 104% |
20240912 | 1,192 | 1,233 | 1,192 | 1,226 | 25,500 | 53 | 105% | 103% | 88% | ▲ | 99% | 104% | 108% | 99% | 108% |
20240913 | 1,245 | 1,245 | 1,221 | 1,232 | 22,800 | 6 | 100% | 99% | 89% | ▲▲ | 99% | 104% | 108% | 99% | 109% |
20240917 | 1,244 | 1,253 | 1,203 | 1,230 | 37,300 | -2 | 100% | 99% | 164% | ▼ | 99% | 103% | 108% | 99% | 109% |
20240918 | 1,247 | 1,248 | 1,212 | 1,235 | 21,100 | 5 | 100% | 99% | 57% | ▲ | 102% | 109% | 108% | 100% | 107% |
20240919 | 1,250 | 1,279 | 1,242 | 1,279 | 32,400 | 44 | 104% | 102% | 154% | ▲▲ | 100% | 105% | 106% | 100% | 111% |
20240920 | 1,297 | 1,308 | 1,272 | 1,292 | 31,800 | 13 | 101% | 100% | 98% | ▲▲▲ | 100% | 103% | 107% | 100% | 110% |
20240924 | 1,292 | 1,305 | 1,278 | 1,290 | 24,800 | -2 | 100% | 100% | 78% | ▼ | 100% | 98% | 107% | 100% | 110% |
20240925 | 1,290 | 1,309 | 1,279 | 1,288 | 23,800 | -2 | 100% | 100% | 96% | ▼▼ | 104% | 97% | 105% | 100% | 110% |
20240926 | 1,305 | 1,362 | 1,293 | 1,362 | 46,300 | 74 | 106% | 104% | 195% | ▲ | 98% | 96% | 101% | 100% | 116% |
20240927 | 1,362 | 1,362 | 1,325 | 1,336 | 28,500 | -26 | 98% | 98% | 62% | ▼ | 96% | 100% | 105% | 98% | 114% |
20240930 | 1,306 | 1,319 | 1,244 | 1,248 | 46,300 | -88 | 93% | 96% | 162% | ▼▼ | 101% | 106% | 109% | 92% | 107% |
20241001 | 1,263 | 1,280 | 1,234 | 1,270 | 20,500 | 22 | 102% | 101% | 44% | ▲ | 100% | 106% | 108% | 93% | 108% |
20241002 | 1,269 | 1,277 | 1,252 | 1,265 | 20,700 | -5 | 100% | 100% | 101% | ▼ | 101% | 99% | 107% | 93% | 108% |
20241003 | 1,292 | 1,315 | 1,273 | 1,302 | 29,300 | 37 | 103% | 101% | 142% | ▲ | 103% | 109% | 117% | 96% | 111% |
20241004 | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 | -83 | 94% | 103% | 368% | ▼ | 109% | 104% | 112% | 90% | 104% |
20241007 | 1,230 | 1,348 | 1,230 | 1,344 | 61,300 | 125 | 110% | 109% | 57% | ▲ | 94% | 99% | 0% | 99% | 115% |
20241008 | 1,304 | 1,305 | 1,211 | 1,228 | 95,100 | -116 | 91% | 94% | 155% | ▼ | 102% | 105% | 0% | 90% | 105% |
20241009 | 1,258 | 1,350 | 1,257 | 1,284 | 114,700 | 56 | 105% | 102% | 121% | ▲ | 98% | 102% | 0% | 94% | 109% |
20241010 | 1,292 | 1,330 | 1,264 | 1,269 | 50,900 | -15 | 99% | 98% | 44% | ▼ | 100% | 102% | 0% | 93% | 108% |
20241011 | 1,285 | 1,288 | 1,268 | 1,284 | 21,700 | 15 | 101% | 100% | 43% | ▲ | 100% | 106% | 0% | 94% | 105% |
20241015 | 1,289 | 1,307 | 1,272 | 1,294 | 29,500 | 10 | 101% | 100% | 136% | ▲▲ | 103% | 108% | 0% | 95% | 106% |
20241016 | 1,279 | 1,339 | 1,279 | 1,316 | 30,000 | 22 | 102% | 103% | 102% | ▲▲▲ | 98% | 104% | 0% | 97% | 108% |
20241017 | 1,321 | 1,347 | 1,291 | 1,301 | 27,100 | -15 | 99% | 98% | 90% | ▼ | 99% | 0% | 0% | 96% | 107% |
20241018 | 1,323 | 1,330 | 1,301 | 1,311 | 17,500 | 10 | 101% | 99% | 65% | ▲ | 103% | 0% | 0% | 96% | 108% |
20241021 | 1,330 | 1,396 | 1,315 | 1,370 | 54,900 | 59 | 105% | 103% | 314% | ▲▲ | 99% | 0% | 0% | 100% | 112% |
20241022 | 1,389 | 1,418 | 1,362 | 1,376 | 48,700 | 6 | 100% | 99% | 89% | ▲▲▲ | % | % | % | 100% | 113% |
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 | 0 | 23,600 | 0 | 2,200 | 0 | 21,400 |
2024-10-11 | 100 | 24,500 | 100 | 2,500 | 0 | 22,000 |
2024-10-04 | 900 | 14,800 | 900 | 1,700 | 0 | 13,100 |
2024-09-27 | 100 | 22,200 | 100 | 2,400 | 0 | 19,800 |
2024-09-20 | 100 | 21,800 | 100 | 2,200 | 0 | 19,600 |
2024-09-13 | 0 | 22,900 | 0 | 2,100 | 0 | 20,800 |
2024-09-06 | 0 | 27,400 | 0 | 2,200 | 0 | 25,200 |
2024-08-30 | 0 | 31,200 | 0 | 4,100 | 0 | 27,100 |
2024-08-23 | 0 | 34,300 | 0 | 8,600 | 0 | 25,700 |
2024-08-16 | 100 | 32,000 | 100 | 9,000 | 0 | 23,000 |
2024-08-09 | 0 | 44,100 | 0 | 12,900 | 0 | 31,200 |
2024-08-02 | 0 | 66,000 | 0 | 15,400 | 0 | 50,600 |
2024-07-26 | 0 | 75,000 | 0 | 16,500 | 0 | 58,500 |
2024-07-19 | 0 | 83,500 | 0 | 20,800 | 0 | 62,700 |
2024-07-12 | 0 | 77,000 | 0 | 18,600 | 0 | 58,400 |
2024-07-05 | 0 | 96,000 | 0 | 36,100 | 0 | 59,900 |
2024-06-28 | 0 | 96,900 | 0 | 37,700 | 0 | 59,200 |
2024-06-21 | 0 | 95,700 | 0 | 36,300 | 0 | 59,400 |
2024-06-14 | 0 | 103,000 | 0 | 41,200 | 0 | 61,800 |
2024-06-07 | 0 | 112,700 | 0 | 42,200 | 0 | 70,500 |
2024-05-31 | 0 | 115,000 | 0 | 41,800 | 0 | 73,200 |
2024-05-24 | 0 | 113,900 | 0 | 41,400 | 0 | 72,500 |
2024-05-17 | 0 | 109,800 | 0 | 41,200 | 0 | 68,600 |
2024-05-10 | 0 | 114,000 | 0 | 40,500 | 0 | 73,500 |
2024-05-02 | 0 | 124,200 | 0 | 40,100 | 0 | 84,100 |
2024-04-26 | 0 | 123,600 | 0 | 40,000 | 0 | 83,600 |
2024-04-19 | 0 | 131,500 | 0 | 38,500 | 0 | 93,000 |
2024-04-12 | 700 | 105,900 | 700 | 36,400 | 0 | 69,500 |
2024-04-05 | 3,400 | 85,600 | 3,400 | 33,400 | 0 | 52,200 |
2024-03-29 | 0 | 77,800 | 0 | 32,600 | 0 | 45,200 |
2024-03-22 | 0 | 72,000 | 0 | 32,000 | 0 | 40,000 |
2024-03-15 | 0 | 64,700 | 0 | 32,700 | 0 | 32,000 |
2024-03-08 | 100 | 66,600 | 100 | 33,100 | 0 | 33,500 |
2024-03-01 | 0 | 51,900 | 0 | 31,500 | 0 | 20,400 |
2024-02-22 | 11,500 | 42,800 | 11,500 | 31,200 | 0 | 11,600 |
2024-02-16 | 331,500 | 48,600 | 331,500 | 33,000 | 0 | 15,600 |
2024-02-09 | 264,600 | 59,700 | 264,600 | 32,500 | 0 | 27,200 |
2024-02-02 | 151,100 | 56,900 | 151,100 | 32,200 | 0 | 24,700 |
2024-01-26 | 73,900 | 56,300 | 73,900 | 32,100 | 0 | 24,200 |
2024-01-19 | 4,700 | 52,900 | 2,300 | 32,100 | 2,400 | 20,800 |
2024-01-12 | 5,400 | 65,400 | 0 | 32,200 | 5,400 | 33,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 178,756 | 0.62% | ▲ | 6,300 | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 |
2024-10-04 | Nomura International plc | 140,700 | 0.48% | ▼ | -22,700 | 1,180 | 1,260 | 1,171 | 1,219 | 107,900 |
2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 172,456 | 0.59% | ▼ | -27,496 | 1,263 | 1,280 | 1,234 | 1,270 | 20,500 |
2024-08-06 | モルガン・スタンレーMUFG証券株式会社 | 199,952 | 0.69% | ▼ | -7,800 | 959 | 1,025 | 959 | 1,016 | 47,400 |
2024-07-01 | モルガン・スタンレーMUFG証券株式会社 | 207,752 | 0.72% | ▲ | 28,900 | 1,128 | 1,157 | 1,079 | 1,097 | 70,900 |
2024-06-25 | モルガン・スタンレーMUFG証券株式会社 | 178,852 | 0.62% | ▲ | 31,600 | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 |
2024-06-25 | Nomura International plc | 163,400 | 0.56% | ▼ | -13,700 | 1,082 | 1,108 | 1,073 | 1,083 | 93,000 |
2024-06-21 | モルガン・スタンレーMUFG証券株式会社 | 147,252 | 0.51% | ▲ | 1,093 | 1,100 | 1,080 | 1,094 | 99,200 | |
2024-06-06 | Nomura International plc | 177,100 | 0.61% | ▲ | 28,100 | 1,044 | 1,044 | 1,010 | 1,011 | 38,600 |
2024-05-31 | Nomura International plc | 149,000 | 0.51% | ▲ | 6,400 | 1,060 | 1,065 | 1,050 | 1,059 | 39,200 |
2024-05-20 | MERRILL LYNCH INTERNATIONAL | 141,247 | 0.49% | ▼ | -11,100 | 1,093 | 1,114 | 1,092 | 1,104 | 42,300 |
2024-05-17 | MERRILL LYNCH INTERNATIONAL | 152,347 | 0.52% | ▼ | -4,800 | 1,087 | 1,110 | 1,080 | 1,093 | 41,100 |
2024-05-16 | MERRILL LYNCH INTERNATIONAL | 157,147 | 0.54% | ▼ | -9,100 | 1,076 | 1,098 | 1,062 | 1,089 | 38,800 |
2024-05-15 | MERRILL LYNCH INTERNATIONAL | 166,247 | 0.57% | ▼ | -5,400 | 1,075 | 1,084 | 1,064 | 1,076 | 26,700 |
2024-05-14 | MERRILL LYNCH INTERNATIONAL | 171,647 | 0.59% | ▼ | -3,300 | 1,060 | 1,064 | 1,049 | 1,064 | 25,100 |
2024-05-13 | MERRILL LYNCH INTERNATIONAL | 174,947 | 0.60% | ▼ | -2,400 | 1,028 | 1,065 | 1,028 | 1,065 | 24,500 |
2024-05-08 | MERRILL LYNCH INTERNATIONAL | 177,347 | 0.61% | ▼ | -10,300 | 1,055 | 1,084 | 1,055 | 1,077 | 84,600 |
2024-05-07 | MERRILL LYNCH INTERNATIONAL | 187,647 | 0.65% | ▲ | 1,200 | 1,023 | 1,053 | 1,023 | 1,050 | 52,500 |
2024-05-02 | MERRILL LYNCH INTERNATIONAL | 186,447 | 0.64% | ▼ | -3,200 | 1,005 | 1,029 | 1,005 | 1,020 | 42,600 |
2024-05-01 | MERRILL LYNCH INTERNATIONAL | 189,647 | 0.65% | ▲ | 2,900 | 1,009 | 1,013 | 999 | 1,000 | 46,100 |
2024-04-30 | MERRILL LYNCH INTERNATIONAL | 186,747 | 0.64% | ▼ | -1,000 | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 |
2024-04-30 | Nomura International plc | 142,600 | 0.49% | ▼ | -9,600 | 1,013 | 1,015 | 1,001 | 1,013 | 61,800 |
2024-04-25 | MERRILL LYNCH INTERNATIONAL | 187,747 | 0.65% | ▲ | 8,400 | 1,000 | 1,005 | 992 | 992 | 56,000 |
2024-04-22 | MERRILL LYNCH INTERNATIONAL | 179,347 | 0.62% | ▲ | 6,100 | 1,011 | 1,025 | 1,004 | 1,005 | 73,500 |
2024-04-19 | MERRILL LYNCH INTERNATIONAL | 173,247 | 0.60% | ▲ | 22,800 | 1,056 | 1,057 | 992 | 996 | 165,100 |
2024-04-16 | MERRILL LYNCH INTERNATIONAL | 150,447 | 0.52% | ▲ | 6,300 | 1,045 | 1,051 | 1,026 | 1,029 | 71,300 |
2024-04-15 | Nomura International plc | 152,200 | 0.52% | ▲ | 17,200 | 1,060 | 1,079 | 1,048 | 1,060 | 76,500 |
2024-04-12 | MERRILL LYNCH INTERNATIONAL | 144,147 | 0.50% | ▼ | -4,900 | 1,087 | 1,087 | 1,048 | 1,057 | 126,600 |
2024-04-10 | MERRILL LYNCH INTERNATIONAL | 149,047 | 0.51% | ▲ | 5,700 | 1,179 | 1,179 | 1,131 | 1,131 | 150,000 |
2024-03-04 | MERRILL LYNCH INTERNATIONAL | 143,347 | 0.49% | ▼ | -8,500 | 1,599 | 1,612 | 1,567 | 1,592 | 61,200 |
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 |
---|---|---|---|---|---|
S100U82N | 350 | 2024-08-14 10:20 | 株式会社瑞光 | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(短期大量譲渡) |
S100T685 | 350 | 2024-03-28 16:49 | 株式会社瑞光 | モルガン・スタンレーMUFG証券株式会社 | 大量保有報告書 |
S100T2MS | 360 | 2024-03-18 14:25 | 株式会社瑞光 | 株式会社和田ホールディングス | 訂正報告書(大量保有報告書・変更報告書) |
S100T2MU | 360 | 2024-03-18 14:24 | 株式会社瑞光 | 株式会社和田ホールディングス | 訂正報告書(大量保有報告書・変更報告書) |
S100T2MT | 360 | 2024-03-18 14:24 | 株式会社瑞光 | 株式会社和田ホールディングス | 訂正報告書(大量保有報告書・変更報告書) |
S100SZ48 | 350 | 2024-03-01 09:55 | 株式会社瑞光 | 株式会社和田ホールディングス | 変更報告書 |
S100SZ2Y | 350 | 2024-03-01 09:55 | 株式会社瑞光 | 株式会社和田ホールディングス | 変更報告書 |
S100SZ34 | 350 | 2024-03-01 09:54 | 株式会社瑞光 | 株式会社和田ホールディングス | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6279 | 1 | ZUIKO Corporation|Make the Impossible Possible | 2024-10-23 00:20:26 |
6279 | 2 | 個人投資家向け会社説明会に参加 | 2024-08-20 10:30:28 |
6279 | 2 | 個人投資家向けIRセミナーに参加 | 2024-06-19 05:32:53 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:11 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:08 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:06 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:05 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:03 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:50:00 |
6279 | 2 | ZUIKO Corporation|Make the Impossible Possible | 2024-06-14 12:49:57 |