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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,654 | 1,658 | 1,636 | 1,638 | 108,600 | -6 | 100% | 99% | 70% | ▼▼ | 99% | 106% | 106% | 98% | 112% |
20250311 | 1,635 | 1,637 | 1,596 | 1,619 | 195,900 | -19 | 99% | 99% | 180% | ▼▼▼ | 102% | 107% | 108% | 97% | 105% |
20250312 | 1,619 | 1,662 | 1,619 | 1,658 | 132,300 | 39 | 102% | 102% | 68% | ▲ | 100% | 103% | 106% | 99% | 108% |
20250313 | 1,670 | 1,687 | 1,656 | 1,666 | 127,100 | 8 | 100% | 100% | 96% | ▲▲ | 103% | 105% | 110% | 100% | 108% |
20250314 | 1,658 | 1,717 | 1,645 | 1,711 | 191,500 | 45 | 103% | 103% | 151% | ▲▲▲ | 100% | 101% | 106% | 100% | 111% |
20250317 | 1,727 | 1,752 | 1,721 | 1,733 | 178,200 | 22 | 101% | 100% | 93% | ▲▲▲▲ | 99% | 99% | 107% | 100% | 112% |
20250318 | 1,734 | 1,739 | 1,709 | 1,714 | 168,300 | -19 | 99% | 99% | 94% | ▼ | 101% | 102% | 109% | 99% | 111% |
20250319 | 1,697 | 1,734 | 1,697 | 1,715 | 128,400 | 1 | 100% | 101% | 76% | ▲ | 102% | 101% | 113% | 99% | 110% |
20250321 | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 | 29 | 102% | 102% | 717% | ▲▲ | 99% | 99% | 111% | 100% | 112% |
20250324 | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 | -35 | 98% | 99% | 20% | ▼ | 99% | 99% | 111% | 98% | 110% |
20250325 | 1,730 | 1,730 | 1,700 | 1,713 | 131,000 | 4 | 100% | 99% | 73% | ▲ | 99% | 99% | 112% | 98% | 110% |
20250326 | 1,736 | 1,736 | 1,708 | 1,726 | 150,300 | 13 | 101% | 99% | 115% | ▲▲ | 100% | 98% | 113% | 99% | 111% |
20250327 | 1,726 | 1,737 | 1,705 | 1,721 | 236,200 | -5 | 100% | 100% | 157% | ▼ | 102% | 101% | 117% | 99% | 110% |
20250328 | 1,683 | 1,713 | 1,683 | 1,713 | 181,000 | -8 | 100% | 102% | 77% | ▼▼ | 102% | 101% | 118% | 98% | 109% |
20250331 | 1,675 | 1,724 | 1,664 | 1,710 | 244,500 | -3 | 100% | 102% | 135% | ▼▼▼ | 98% | 97% | 116% | 98% | 106% |
20250401 | 1,726 | 1,736 | 1,690 | 1,695 | 111,900 | -15 | 99% | 98% | 46% | ▼▼▼▼ | 100% | 99% | 118% | 97% | 105% |
20250402 | 1,690 | 1,697 | 1,667 | 1,697 | 136,900 | 2 | 100% | 100% | 122% | ▲ | 104% | 108% | 123% | 97% | 105% |
20250403 | 1,624 | 1,705 | 1,621 | 1,695 | 209,500 | -2 | 100% | 104% | 153% | ▼ | 100% | 106% | 119% | 97% | 105% |
20250404 | 1,675 | 1,696 | 1,640 | 1,680 | 296,300 | -15 | 99% | 100% | 141% | ▼▼ | 99% | 109% | 119% | 96% | 104% |
20250408 | 1,681 | 1,691 | 1,653 | 1,669 | 147,400 | -11 | 99% | 99% | 50% | ▼▼▼ | 101% | 111% | 124% | 96% | 103% |
20250409 | 1,649 | 1,677 | 1,622 | 1,661 | 223,900 | -8 | 100% | 101% | 152% | ▼▼▼▼ | 99% | 105% | 115% | 95% | 103% |
20250410 | 1,770 | 1,770 | 1,722 | 1,755 | 212,700 | 94 | 106% | 99% | 95% | ▲ | 102% | 107% | 122% | 100% | 106% |
20250411 | 1,736 | 1,781 | 1,705 | 1,772 | 163,100 | 17 | 101% | 102% | 77% | ▲▲ | 98% | 104% | 114% | 100% | 107% |
20250414 | 1,858 | 1,858 | 1,808 | 1,826 | 330,000 | 54 | 103% | 98% | 202% | ▲▲▲ | 98% | 104% | 114% | 100% | 110% |
20250415 | 1,849 | 1,864 | 1,798 | 1,811 | 185,900 | -15 | 99% | 98% | 56% | ▼ | 101% | 104% | 115% | 99% | 109% |
20250416 | 1,830 | 1,854 | 1,815 | 1,853 | 302,700 | 42 | 102% | 101% | 163% | ▲ | 101% | 105% | 115% | 100% | 112% |
20250417 | 1,843 | 1,857 | 1,821 | 1,854 | 184,700 | 1 | 100% | 101% | 61% | ▲▲ | 103% | 104% | 113% | 100% | 112% |
20250418 | 1,874 | 1,928 | 1,868 | 1,928 | 301,400 | 74 | 104% | 103% | 163% | ▲▲▲ | 100% | 103% | 110% | 100% | 116% |
20250421 | 1,914 | 1,916 | 1,887 | 1,909 | 199,600 | -19 | 99% | 100% | 66% | ▼ | 100% | 103% | 110% | 99% | 115% |
20250422 | 1,915 | 1,949 | 1,896 | 1,912 | 235,700 | 3 | 100% | 100% | 118% | ▲ | 100% | 103% | 109% | 99% | 115% |
20250423 | 1,934 | 1,959 | 1,934 | 1,942 | 164,300 | 30 | 102% | 100% | 70% | ▲▲ | 101% | 103% | 107% | 100% | 117% |
20250424 | 1,946 | 2,010 | 1,922 | 1,956 | 510,600 | 14 | 101% | 101% | 311% | ▲▲▲ | 101% | 101% | 107% | 100% | 118% |
20250425 | 1,955 | 1,980 | 1,937 | 1,966 | 244,700 | 10 | 101% | 101% | 48% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 118% |
20250428 | 1,974 | 1,998 | 1,967 | 1,979 | 260,000 | 13 | 101% | 100% | 106% | ▲▲▲▲▲ | 101% | 102% | 105% | 100% | 119% |
20250430 | 1,980 | 2,000 | 1,959 | 2,000 | 222,500 | 21 | 101% | 101% | 86% | ▲▲▲▲▲▲ | 99% | 103% | 105% | 100% | 120% |
20250501 | 1,989 | 2,000 | 1,958 | 1,965 | 104,000 | -35 | 98% | 99% | 47% | ▼ | 100% | 107% | 105% | 98% | 118% |
20250502 | 1,973 | 1,995 | 1,967 | 1,973 | 124,400 | 8 | 100% | 100% | 120% | ▲ | 102% | 107% | 104% | 99% | 119% |
20250507 | 1,972 | 2,028 | 1,971 | 2,016 | 183,500 | 43 | 102% | 102% | 148% | ▲▲ | 100% | 104% | 103% | 100% | 121% |
20250508 | 2,006 | 2,010 | 1,984 | 2,007 | 101,700 | -9 | 100% | 100% | 55% | ▼ | 102% | 104% | 103% | 100% | 121% |
20250509 | 1,997 | 2,222 | 1,986 | 2,044 | 693,000 | 37 | 102% | 102% | 681% | ▲ | 106% | 103% | 103% | 100% | 123% |
20250512 | 1,994 | 2,116 | 1,986 | 2,113 | 523,100 | 69 | 103% | 106% | 75% | ▲▲ | 100% | 100% | 98% | 100% | 120% |
20250513 | 2,085 | 2,104 | 2,041 | 2,081 | 251,600 | -32 | 98% | 100% | 48% | ▼ | 101% | 102% | 100% | 98% | 117% |
20250514 | 2,051 | 2,083 | 2,028 | 2,077 | 278,000 | -4 | 100% | 101% | 110% | ▼▼ | 99% | 100% | 99% | 98% | 115% |
20250515 | 2,073 | 2,074 | 2,040 | 2,051 | 314,200 | -26 | 99% | 99% | 113% | ▼▼▼ | 100% | 99% | 99% | 97% | 113% |
20250516 | 2,072 | 2,111 | 2,051 | 2,062 | 166,400 | 11 | 101% | 100% | 53% | ▲ | 104% | 102% | 102% | 98% | 111% |
20250519 | 2,012 | 2,088 | 1,995 | 2,083 | 205,300 | 21 | 101% | 104% | 123% | ▲▲ | 98% | 97% | 97% | 99% | 112% |
20250520 | 2,113 | 2,116 | 2,067 | 2,073 | 109,600 | -10 | 100% | 98% | 53% | ▼ | 98% | 97% | 98% | 98% | 109% |
20250521 | 2,088 | 2,128 | 2,055 | 2,055 | 172,400 | -18 | 99% | 98% | 157% | ▼▼ | 100% | 97% | 100% | 97% | 108% |
20250522 | 2,053 | 2,073 | 2,045 | 2,057 | 166,600 | 2 | 100% | 100% | 97% | ▲ | 99% | 97% | 99% | 97% | 108% |
20250523 | 2,067 | 2,080 | 2,042 | 2,050 | 175,000 | -7 | 100% | 99% | 105% | ▼ | 99% | 99% | 0% | 97% | 106% |
20250526 | 2,050 | 2,069 | 2,022 | 2,022 | 93,200 | -28 | 99% | 99% | 53% | ▼▼ | 99% | 101% | 0% | 96% | 103% |
20250527 | 2,010 | 2,012 | 1,976 | 1,980 | 180,300 | -42 | 98% | 99% | 193% | ▼▼▼ | 101% | 101% | 0% | 94% | 101% |
20250528 | 1,982 | 2,031 | 1,972 | 2,000 | 344,800 | 20 | 101% | 101% | 191% | ▲ | 103% | 102% | 0% | 95% | 102% |
20250529 | 1,950 | 2,004 | 1,938 | 2,004 | 269,900 | 4 | 100% | 103% | 78% | ▲▲ | 102% | 101% | 0% | 95% | 102% |
20250530 | 1,983 | 2,036 | 1,973 | 2,032 | 257,200 | 28 | 101% | 102% | 95% | ▲▲▲ | 99% | 102% | 0% | 96% | 103% |
20250602 | 2,021 | 2,025 | 1,996 | 2,009 | 105,300 | -23 | 99% | 99% | 41% | ▼ | 98% | 102% | 0% | 95% | 102% |
20250603 | 2,007 | 2,007 | 1,973 | 1,973 | 148,100 | -36 | 98% | 98% | 141% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
20250604 | 1,974 | 2,022 | 1,974 | 1,994 | 167,500 | 21 | 101% | 101% | 113% | ▲ | 101% | 0% | 0% | 94% | 101% |
20250605 | 1,983 | 2,009 | 1,977 | 1,993 | 119,600 | -1 | 100% | 101% | 71% | ▼ | 102% | 0% | 0% | 94% | 101% |
20250606 | 2,020 | 2,065 | 2,017 | 2,053 | 235,900 | 60 | 103% | 102% | 197% | ▲ | % | % | % | 97% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 14,700 | 248,200 | 300 | 112,600 | 14,400 | 135,600 |
2025-05-23 | 16,400 | 235,300 | 300 | 114,300 | 16,100 | 121,000 |
2025-05-16 | 14,100 | 240,600 | 300 | 117,700 | 13,800 | 122,900 |
2025-05-09 | 16,300 | 267,800 | 600 | 128,900 | 15,700 | 138,900 |
2025-05-02 | 18,200 | 181,800 | 300 | 76,500 | 17,900 | 105,300 |
2025-04-25 | 17,900 | 186,700 | 300 | 80,900 | 17,600 | 105,800 |
2025-04-18 | 15,500 | 194,500 | 300 | 85,100 | 15,200 | 109,400 |
2025-04-11 | 9,700 | 158,300 | 200 | 77,000 | 9,500 | 81,300 |
2025-04-04 | 9,200 | 175,900 | 1,200 | 80,500 | 8,000 | 95,400 |
2025-03-28 | 11,000 | 205,700 | 1,400 | 103,300 | 9,600 | 102,400 |
2025-03-21 | 37,300 | 214,000 | 19,300 | 107,700 | 18,000 | 106,300 |
2025-03-14 | 22,600 | 233,000 | 13,200 | 109,900 | 9,400 | 123,100 |
2025-03-07 | 11,600 | 240,500 | 5,000 | 107,100 | 6,600 | 133,400 |
2025-02-28 | 7,300 | 251,400 | 1,100 | 108,500 | 6,200 | 142,900 |
2025-02-21 | 6,700 | 234,100 | 100 | 103,700 | 6,600 | 130,400 |
2025-02-14 | 6,700 | 231,000 | 100 | 104,700 | 6,600 | 126,300 |
2025-02-07 | 7,200 | 267,900 | 1,200 | 118,300 | 6,000 | 149,600 |
2025-01-31 | 6,700 | 210,100 | 0 | 80,200 | 6,700 | 129,900 |
2025-01-24 | 8,100 | 186,700 | 0 | 84,800 | 8,100 | 101,900 |
2025-01-17 | 18,100 | 187,000 | 200 | 88,800 | 17,900 | 98,200 |
2025-01-10 | 18,800 | 205,300 | 0 | 89,000 | 18,800 | 116,300 |
2024-12-27 | 40,900 | 241,200 | 0 | 92,100 | 40,900 | 149,100 |
2024-12-20 | 235,600 | 264,900 | 19,100 | 116,000 | 216,500 | 148,900 |
2024-12-13 | 1,600,800 | 174,900 | 326,900 | 46,500 | 1,273,900 | 128,400 |
2024-12-06 | 639,000 | 174,800 | 218,400 | 34,800 | 420,600 | 140,000 |
2024-11-29 | 2,600 | 129,000 | 700 | 20,800 | 1,900 | 108,200 |
2024-11-22 | 2,000 | 153,000 | 400 | 21,900 | 1,600 | 131,100 |
2024-11-15 | 3,100 | 154,700 | 400 | 24,300 | 2,700 | 130,400 |
2024-11-08 | 1,200 | 161,000 | 400 | 69,100 | 800 | 91,900 |
2024-11-01 | 1,200 | 155,700 | 400 | 66,000 | 800 | 89,700 |
2024-10-25 | 1,500 | 145,000 | 400 | 64,000 | 1,100 | 81,000 |
2024-10-18 | 1,000 | 142,600 | 400 | 64,600 | 600 | 78,000 |
2024-10-11 | 1,100 | 154,600 | 400 | 64,800 | 700 | 89,800 |
2024-10-04 | 2,100 | 93,800 | 1,400 | 20,800 | 700 | 73,000 |
2024-09-27 | 7,300 | 97,100 | 4,800 | 20,900 | 2,500 | 76,200 |
2024-09-20 | 58,500 | 105,200 | 56,700 | 22,900 | 1,800 | 82,300 |
2024-09-13 | 17,800 | 104,500 | 17,100 | 22,800 | 700 | 81,700 |
2024-09-06 | 8,800 | 111,200 | 8,100 | 23,700 | 700 | 87,500 |
2024-08-30 | 2,600 | 121,500 | 2,000 | 24,800 | 600 | 96,700 |
2024-08-23 | 500 | 114,300 | 0 | 24,400 | 500 | 89,900 |
2024-08-16 | 3,300 | 118,400 | 0 | 25,200 | 3,300 | 93,200 |
2024-08-09 | 3,800 | 118,900 | 0 | 25,900 | 3,800 | 93,000 |
2024-08-02 | 900 | 118,900 | 0 | 19,500 | 900 | 99,400 |
2024-07-26 | 1,800 | 117,600 | 100 | 23,700 | 1,700 | 93,900 |
2024-07-19 | 4,000 | 121,400 | 200 | 26,400 | 3,800 | 95,000 |
2024-07-12 | 3,900 | 119,700 | 200 | 24,300 | 3,700 | 95,400 |
2024-07-05 | 3,100 | 116,300 | 200 | 21,400 | 2,900 | 94,900 |
2024-06-28 | 3,200 | 118,100 | 200 | 22,300 | 3,000 | 95,800 |
2024-06-21 | 3,300 | 118,600 | 200 | 20,500 | 3,100 | 98,100 |
2024-06-14 | 2,900 | 128,100 | 200 | 20,300 | 2,700 | 107,800 |
2024-06-07 | 3,200 | 133,900 | 200 | 21,800 | 3,000 | 112,100 |
2024-05-31 | 2,200 | 126,500 | 200 | 20,200 | 2,000 | 106,300 |
2024-05-24 | 1,500 | 141,700 | 200 | 20,200 | 1,300 | 121,500 |
2024-05-17 | 1,700 | 148,200 | 200 | 20,700 | 1,500 | 127,500 |
2024-05-10 | 2,300 | 139,300 | 200 | 23,700 | 2,100 | 115,600 |
2024-05-02 | 2,300 | 115,900 | 200 | 22,300 | 2,100 | 93,600 |
2024-04-26 | 2,400 | 115,700 | 200 | 20,000 | 2,200 | 95,700 |
2024-04-19 | 1,800 | 114,800 | 200 | 20,700 | 1,600 | 94,100 |
2024-04-12 | 3,600 | 112,300 | 200 | 21,100 | 3,400 | 91,200 |
2024-04-05 | 2,300 | 115,700 | 200 | 19,600 | 2,100 | 96,100 |
2024-03-29 | 3,200 | 107,600 | 300 | 19,000 | 2,900 | 88,600 |
2024-03-22 | 7,500 | 103,900 | 2,300 | 17,700 | 5,200 | 86,200 |
2024-03-15 | 5,800 | 98,400 | 300 | 16,700 | 5,500 | 81,700 |
2024-03-08 | 5,000 | 92,200 | 700 | 21,100 | 4,300 | 71,100 |
2024-03-01 | 5,400 | 89,500 | 600 | 18,400 | 4,800 | 71,100 |
2024-02-22 | 3,900 | 86,000 | 600 | 18,500 | 3,300 | 67,500 |
2024-02-16 | 3,000 | 86,700 | 600 | 17,900 | 2,400 | 68,800 |
2024-02-09 | 2,900 | 89,500 | 700 | 18,700 | 2,200 | 70,800 |
2024-02-02 | 3,900 | 85,100 | 700 | 17,500 | 3,200 | 67,600 |
2024-01-26 | 3,600 | 90,700 | 700 | 16,900 | 2,900 | 73,800 |
2024-01-19 | 3,600 | 94,800 | 700 | 21,400 | 2,900 | 73,400 |
2024-01-12 | 5,200 | 95,100 | 700 | 24,100 | 4,500 | 71,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-24 | Barclays Capital Securities Ltd | 132,925 | 0.30% | ▼ | -106,200 | 1,730 | 1,740 | 1,700 | 1,709 | 180,000 |
2025-03-21 | Barclays Capital Securities Ltd | 239,125 | 0.54% | ▲ | 1,712 | 1,744 | 1,697 | 1,744 | 920,500 | |
2025-01-10 | 野村證券株式会社 | 71,505 | 0.15% | ▼ | -791,500 | 1,413 | 1,431 | 1,406 | 1,418 | 186,900 |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -277,371 | 1,508 | 1,511 | 1,429 | 1,440 | 420,200 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 277,371 | 0.60% | ▲ | 1,477 | 1,524 | 1,470 | 1,503 | 446,400 | |
2024-12-27 | 野村證券株式会社 | 863,005 | 1.89% | ▼ | -7,400 | 1,484 | 1,484 | 1,439 | 1,455 | 253,300 |
2024-12-26 | 野村證券株式会社 | 870,405 | 1.90% | ▲ | 4,400 | 1,460 | 1,484 | 1,453 | 1,484 | 278,600 |
2024-12-25 | 野村證券株式会社 | 866,005 | 1.89% | ▼ | -9,300 | 1,450 | 1,455 | 1,427 | 1,455 | 225,600 |
2024-12-11 | 野村證券株式会社 | 875,305 | 1.91% | ▲ | 1,425 | 1,440 | 1,409 | 1,410 | 884,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6332 | 1 | 月島ホールディングス株式会社 | 2025-06-07 07:28:27 |
6332 | 2 | 株主との対話|月島ホールディングス株式会社 | 2024-06-21 17:31:30 |
6332 | 2 | IR Information | Tsukishima Holdings Co., Ltd. | 2024-06-19 05:35:48 |
6332 | 2 | 中期経営計画|IR情報|月島ホールディングス株式会社 | 2024-06-18 16:38:59 |
6332 | 2 | IR Information | Tsukishima Holdings Co., Ltd. | 2024-06-18 16:38:41 |
6332 | 2 | 経営リスク|月島ホールディングス株式会社 | 2024-06-15 01:02:31 |
6332 | 2 | 免責事項|月島ホールディングス株式会社 | 2024-06-15 01:02:29 |
6332 | 2 | 格付・社債情報|月島ホールディングス株式会社 | 2024-06-15 01:02:28 |
6332 | 2 | 電子公告|月島ホールディングス株式会社 | 2024-06-15 01:02:26 |
6332 | 2 | 個人投資家の皆様へ|月島ホールディングス株式会社 | 2024-06-15 01:02:24 |