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 | 1,294 | 1,322 | 1,279 | 1,286 | 535,300 | -2 | 100% | 99% | 179% | ▼▼ | 102% | 110% | 106% | 99% | 132% |
20250311 | 1,269 | 1,292 | 1,253 | 1,292 | 462,600 | 6 | 100% | 102% | 86% | ▲ | 103% | 115% | 106% | 99% | 132% |
20250312 | 1,272 | 1,329 | 1,272 | 1,314 | 505,500 | 22 | 102% | 103% | 109% | ▲▲ | 101% | 109% | 100% | 100% | 134% |
20250313 | 1,335 | 1,368 | 1,335 | 1,353 | 617,800 | 39 | 103% | 101% | 122% | ▲▲▲ | 99% | 104% | 94% | 100% | 138% |
20250314 | 1,359 | 1,369 | 1,346 | 1,346 | 508,300 | -7 | 99% | 99% | 82% | ▼ | 102% | 99% | 93% | 99% | 136% |
20250317 | 1,368 | 1,402 | 1,362 | 1,390 | 846,900 | 44 | 103% | 102% | 167% | ▲ | 103% | 95% | 90% | 100% | 122% |
20250318 | 1,410 | 1,458 | 1,401 | 1,457 | 714,300 | 67 | 105% | 103% | 84% | ▲▲ | 98% | 92% | 84% | 100% | 122% |
20250319 | 1,440 | 1,447 | 1,406 | 1,408 | 659,300 | -49 | 97% | 98% | 92% | ▼ | 100% | 99% | 86% | 97% | 118% |
20250321 | 1,361 | 1,377 | 1,336 | 1,358 | 580,100 | -50 | 96% | 100% | 88% | ▼▼ | 98% | 99% | 86% | 93% | 114% |
20250324 | 1,358 | 1,371 | 1,326 | 1,336 | 363,500 | -22 | 98% | 98% | 63% | ▼▼▼ | 99% | 101% | 88% | 92% | 112% |
20250325 | 1,331 | 1,340 | 1,307 | 1,323 | 255,500 | -13 | 99% | 99% | 70% | ▼▼▼▼ | 99% | 95% | 87% | 91% | 111% |
20250326 | 1,341 | 1,341 | 1,320 | 1,327 | 166,000 | 4 | 100% | 99% | 65% | ▲ | 103% | 97% | 89% | 91% | 111% |
20250327 | 1,310 | 1,345 | 1,310 | 1,345 | 323,900 | 18 | 101% | 103% | 195% | ▲▲ | 100% | 95% | 87% | 92% | 112% |
20250328 | 1,345 | 1,376 | 1,331 | 1,339 | 464,500 | -6 | 100% | 100% | 143% | ▼ | 99% | 94% | 93% | 92% | 112% |
20250331 | 1,291 | 1,310 | 1,273 | 1,275 | 367,000 | -64 | 95% | 99% | 79% | ▼▼ | 100% | 87% | 93% | 88% | 103% |
20250401 | 1,282 | 1,293 | 1,262 | 1,277 | 322,000 | 2 | 100% | 100% | 88% | ▲ | 99% | 87% | 93% | 88% | 102% |
20250402 | 1,283 | 1,286 | 1,262 | 1,276 | 412,600 | -1 | 100% | 99% | 128% | ▼ | 100% | 95% | 99% | 88% | 101% |
20250403 | 1,211 | 1,227 | 1,199 | 1,213 | 362,500 | -63 | 95% | 100% | 88% | ▼▼ | 97% | 100% | 104% | 83% | 100% |
20250404 | 1,153 | 1,159 | 1,073 | 1,120 | 851,100 | -93 | 92% | 97% | 235% | ▼▼▼ | 101% | 104% | 108% | 77% | 100% |
20250408 | 1,105 | 1,130 | 1,094 | 1,121 | 429,500 | 1 | 100% | 101% | 50% | ▲ | 99% | 109% | 111% | 77% | 100% |
20250409 | 1,075 | 1,076 | 1,043 | 1,063 | 318,700 | -58 | 95% | 99% | 74% | ▼ | 96% | 98% | 100% | 73% | 100% |
20250410 | 1,195 | 1,195 | 1,146 | 1,150 | 299,500 | 87 | 108% | 96% | 94% | ▲ | 104% | 104% | 110% | 79% | 108% |
20250411 | 1,090 | 1,139 | 1,081 | 1,139 | 298,300 | -11 | 99% | 104% | 100% | ▼ | 101% | 102% | 106% | 78% | 107% |
20250414 | 1,140 | 1,153 | 1,132 | 1,147 | 166,200 | 8 | 101% | 101% | 56% | ▲ | 99% | 99% | 103% | 79% | 108% |
20250415 | 1,177 | 1,180 | 1,164 | 1,169 | 204,500 | 22 | 102% | 99% | 123% | ▲▲ | 97% | 98% | 105% | 80% | 110% |
20250416 | 1,170 | 1,174 | 1,121 | 1,133 | 147,800 | -36 | 97% | 97% | 72% | ▼ | 100% | 102% | 108% | 78% | 107% |
20250417 | 1,137 | 1,149 | 1,128 | 1,138 | 122,800 | 5 | 100% | 100% | 83% | ▲ | 101% | 101% | 108% | 81% | 107% |
20250418 | 1,149 | 1,171 | 1,143 | 1,166 | 145,300 | 28 | 102% | 101% | 118% | ▲▲ | 98% | 101% | 107% | 86% | 110% |
20250421 | 1,165 | 1,166 | 1,135 | 1,143 | 125,500 | -23 | 98% | 98% | 86% | ▼ | 100% | 106% | 110% | 85% | 108% |
20250422 | 1,130 | 1,146 | 1,129 | 1,135 | 133,100 | -8 | 99% | 100% | 106% | ▼▼ | 100% | 103% | 107% | 84% | 107% |
20250423 | 1,160 | 1,173 | 1,157 | 1,160 | 267,300 | 25 | 102% | 100% | 201% | ▲ | 99% | 101% | 106% | 86% | 109% |
20250424 | 1,175 | 1,186 | 1,160 | 1,160 | 212,400 | 0 | 100% | 99% | 79% | -- | 100% | 100% | 106% | 86% | 109% |
20250425 | 1,171 | 1,196 | 1,169 | 1,174 | 135,300 | 14 | 101% | 100% | 64% | ▲ | 101% | 99% | 105% | 88% | 110% |
20250428 | 1,184 | 1,202 | 1,184 | 1,197 | 220,300 | 23 | 102% | 101% | 163% | ▲▲ | 99% | 97% | 104% | 94% | 113% |
20250430 | 1,198 | 1,198 | 1,175 | 1,189 | 278,300 | -8 | 99% | 99% | 126% | ▼ | 99% | 101% | 106% | 93% | 112% |
20250501 | 1,180 | 1,186 | 1,172 | 1,174 | 149,400 | -15 | 99% | 99% | 54% | ▼▼ | 99% | 101% | 104% | 92% | 110% |
20250502 | 1,186 | 1,188 | 1,168 | 1,171 | 188,400 | -3 | 100% | 99% | 126% | ▼▼▼ | 99% | 103% | 105% | 97% | 110% |
20250507 | 1,171 | 1,171 | 1,152 | 1,164 | 158,800 | -7 | 99% | 99% | 84% | ▼▼▼▼ | 100% | 104% | 105% | 97% | 110% |
20250508 | 1,165 | 1,172 | 1,152 | 1,166 | 107,900 | 2 | 100% | 100% | 68% | ▲ | 101% | 103% | 104% | 97% | 110% |
20250509 | 1,179 | 1,187 | 1,172 | 1,186 | 108,700 | 20 | 102% | 101% | 101% | ▲▲ | 101% | 104% | 103% | 99% | 112% |
20250512 | 1,186 | 1,205 | 1,186 | 1,203 | 125,000 | 17 | 101% | 101% | 115% | ▲▲▲ | 98% | 100% | 99% | 100% | 106% |
20250513 | 1,242 | 1,244 | 1,205 | 1,211 | 132,500 | 8 | 101% | 98% | 106% | ▲▲▲▲ | 101% | 103% | 102% | 100% | 107% |
20250514 | 1,205 | 1,215 | 1,191 | 1,214 | 122,300 | 3 | 100% | 101% | 92% | ▲▲▲▲▲ | 100% | 102% | 101% | 100% | 107% |
20250515 | 1,208 | 1,239 | 1,181 | 1,212 | 307,700 | -2 | 100% | 100% | 252% | ▼ | 102% | 103% | 100% | 100% | 107% |
20250516 | 1,201 | 1,254 | 1,201 | 1,230 | 340,400 | 18 | 101% | 102% | 111% | ▲ | 103% | 101% | 98% | 100% | 109% |
20250519 | 1,212 | 1,248 | 1,209 | 1,246 | 207,700 | 16 | 101% | 103% | 61% | ▲▲ | 99% | 98% | 95% | 100% | 110% |
20250520 | 1,247 | 1,253 | 1,222 | 1,232 | 194,300 | -14 | 99% | 99% | 94% | ▼ | 100% | 98% | 96% | 99% | 109% |
20250521 | 1,232 | 1,240 | 1,219 | 1,232 | 189,300 | 0 | 100% | 100% | 97% | -- | 100% | 100% | 96% | 99% | 109% |
20250522 | 1,218 | 1,237 | 1,212 | 1,213 | 199,700 | -19 | 98% | 100% | 105% | ▼ | 100% | 101% | 95% | 97% | 107% |
20250523 | 1,218 | 1,233 | 1,211 | 1,220 | 225,500 | 7 | 101% | 100% | 113% | ▲ | 100% | 102% | 0% | 98% | 105% |
20250526 | 1,207 | 1,215 | 1,201 | 1,208 | 188,000 | -12 | 99% | 100% | 83% | ▼ | 100% | 100% | 0% | 97% | 104% |
20250527 | 1,208 | 1,216 | 1,197 | 1,211 | 114,300 | 3 | 100% | 100% | 61% | ▲ | 99% | 96% | 0% | 97% | 104% |
20250528 | 1,225 | 1,228 | 1,215 | 1,215 | 133,400 | 4 | 100% | 99% | 117% | ▲▲ | 101% | 98% | 0% | 98% | 104% |
20250529 | 1,216 | 1,227 | 1,208 | 1,226 | 163,100 | 11 | 101% | 101% | 122% | ▲▲▲ | 100% | 98% | 0% | 98% | 105% |
20250530 | 1,213 | 1,217 | 1,205 | 1,207 | 245,300 | -19 | 98% | 100% | 150% | ▼ | 99% | 98% | 0% | 97% | 104% |
20250602 | 1,193 | 1,193 | 1,180 | 1,181 | 144,400 | -26 | 98% | 99% | 59% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
20250603 | 1,178 | 1,181 | 1,168 | 1,169 | 140,500 | -12 | 99% | 99% | 97% | ▼▼▼ | 101% | 0% | 0% | 94% | 100% |
20250604 | 1,170 | 1,193 | 1,170 | 1,186 | 179,700 | 17 | 101% | 101% | 128% | ▲ | 100% | 0% | 0% | 95% | 102% |
20250605 | 1,176 | 1,179 | 1,165 | 1,171 | 220,300 | -15 | 99% | 100% | 123% | ▼ | 99% | 0% | 0% | 94% | 100% |
20250606 | 1,170 | 1,182 | 1,161 | 1,161 | 173,100 | -10 | 99% | 99% | 79% | ▼▼ | % | % | % | 93% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 13,900 | 390,900 | 0 | 289,300 | 13,900 | 101,600 |
2025-05-23 | 11,000 | 383,700 | 100 | 291,100 | 10,900 | 92,600 |
2025-05-16 | 10,900 | 385,000 | 100 | 290,400 | 10,800 | 94,600 |
2025-05-09 | 8,200 | 378,300 | 100 | 290,400 | 8,100 | 87,900 |
2025-05-02 | 10,900 | 392,100 | 2,700 | 291,400 | 8,200 | 100,700 |
2025-04-25 | 16,800 | 385,900 | 5,200 | 293,000 | 11,600 | 92,900 |
2025-04-18 | 11,300 | 407,700 | 5,700 | 297,800 | 5,600 | 109,900 |
2025-04-11 | 9,800 | 413,000 | 5,800 | 295,800 | 4,000 | 117,200 |
2025-04-04 | 14,300 | 425,800 | 6,400 | 301,500 | 7,900 | 124,300 |
2025-03-28 | 51,300 | 503,200 | 10,700 | 376,200 | 40,600 | 127,000 |
2025-03-21 | 64,300 | 514,800 | 17,500 | 377,700 | 46,800 | 137,100 |
2025-03-14 | 74,900 | 261,300 | 23,900 | 131,000 | 51,000 | 130,300 |
2025-03-07 | 53,500 | 268,800 | 18,100 | 135,200 | 35,400 | 133,600 |
2025-02-28 | 47,900 | 254,700 | 17,500 | 133,200 | 30,400 | 121,500 |
2025-02-21 | 63,200 | 249,600 | 18,200 | 141,200 | 45,000 | 108,400 |
2025-02-14 | 49,700 | 346,700 | 22,200 | 183,800 | 27,500 | 162,900 |
2025-02-07 | 31,700 | 199,300 | 21,000 | 88,300 | 10,700 | 111,000 |
2025-01-31 | 34,200 | 242,300 | 21,000 | 114,600 | 13,200 | 127,700 |
2025-01-24 | 23,700 | 289,700 | 12,000 | 111,600 | 11,700 | 178,100 |
2025-01-17 | 15,500 | 322,700 | 12,000 | 117,000 | 3,500 | 205,700 |
2025-01-10 | 14,600 | 323,000 | 9,000 | 117,500 | 5,600 | 205,500 |
2024-12-27 | 18,900 | 292,400 | 9,000 | 107,800 | 9,900 | 184,600 |
2024-12-20 | 2,600 | 310,000 | 0 | 109,800 | 2,600 | 200,200 |
2024-12-13 | 3,300 | 513,800 | 0 | 341,100 | 3,300 | 172,700 |
2024-12-06 | 3,200 | 522,800 | 0 | 340,800 | 3,200 | 182,000 |
2024-11-29 | 2,700 | 513,300 | 100 | 343,000 | 2,600 | 170,300 |
2024-11-22 | 2,500 | 536,600 | 0 | 367,200 | 2,500 | 169,400 |
2024-11-15 | 7,000 | 532,700 | 0 | 369,200 | 7,000 | 163,500 |
2024-11-08 | 8,900 | 519,700 | 0 | 355,800 | 8,900 | 163,900 |
2024-11-01 | 5,900 | 531,300 | 0 | 359,100 | 5,900 | 172,200 |
2024-10-25 | 7,400 | 567,200 | 0 | 356,800 | 7,400 | 210,400 |
2024-10-18 | 6,500 | 531,000 | 0 | 360,600 | 6,500 | 170,400 |
2024-10-11 | 13,500 | 525,300 | 5,300 | 360,800 | 8,200 | 164,500 |
2024-10-04 | 8,700 | 528,800 | 5,300 | 354,400 | 3,400 | 174,400 |
2024-09-27 | 10,800 | 522,200 | 5,300 | 343,700 | 5,500 | 178,500 |
2024-09-20 | 25,900 | 540,100 | 5,300 | 348,000 | 20,600 | 192,100 |
2024-09-13 | 23,300 | 556,400 | 5,300 | 352,500 | 18,000 | 203,900 |
2024-09-06 | 8,500 | 549,300 | 5,300 | 353,500 | 3,200 | 195,800 |
2024-08-30 | 8,900 | 542,700 | 5,400 | 357,500 | 3,500 | 185,200 |
2024-08-23 | 10,200 | 331,200 | 5,400 | 127,100 | 4,800 | 204,100 |
2024-08-16 | 11,700 | 352,900 | 5,400 | 142,200 | 6,300 | 210,700 |
2024-08-09 | 7,000 | 266,600 | 5,400 | 114,000 | 1,600 | 152,600 |
2024-08-02 | 7,000 | 287,400 | 5,500 | 112,700 | 1,500 | 174,700 |
2024-07-26 | 26,000 | 267,400 | 22,800 | 112,000 | 3,200 | 155,400 |
2024-07-19 | 30,900 | 242,400 | 22,900 | 116,200 | 8,000 | 126,200 |
2024-07-12 | 28,600 | 255,600 | 22,800 | 108,300 | 5,800 | 147,300 |
2024-07-05 | 31,500 | 211,500 | 22,800 | 83,400 | 8,700 | 128,100 |
2024-06-28 | 31,000 | 218,100 | 22,800 | 60,500 | 8,200 | 157,600 |
2024-06-21 | 33,300 | 420,600 | 23,800 | 290,100 | 9,500 | 130,500 |
2024-06-14 | 33,600 | 379,500 | 24,400 | 277,300 | 9,200 | 102,200 |
2024-06-07 | 33,200 | 372,200 | 24,400 | 276,000 | 8,800 | 96,200 |
2024-05-31 | 38,600 | 350,600 | 30,400 | 273,100 | 8,200 | 77,500 |
2024-05-24 | 56,300 | 336,400 | 47,000 | 273,600 | 9,300 | 62,800 |
2024-05-17 | 71,300 | 320,100 | 60,400 | 266,000 | 10,900 | 54,100 |
2024-05-10 | 76,900 | 322,600 | 67,600 | 269,800 | 9,300 | 52,800 |
2024-05-02 | 78,500 | 320,400 | 69,500 | 268,800 | 9,000 | 51,600 |
2024-04-26 | 78,600 | 321,800 | 69,500 | 267,900 | 9,100 | 53,900 |
2024-04-19 | 77,900 | 328,000 | 69,400 | 271,900 | 8,500 | 56,100 |
2024-04-12 | 91,800 | 329,700 | 75,800 | 269,000 | 16,000 | 60,700 |
2024-04-05 | 92,600 | 332,900 | 68,300 | 272,600 | 24,300 | 60,300 |
2024-03-29 | 77,900 | 354,800 | 53,300 | 292,800 | 24,600 | 62,000 |
2024-03-22 | 67,600 | 346,200 | 48,400 | 290,100 | 19,200 | 56,100 |
2024-03-15 | 63,400 | 345,600 | 44,300 | 289,300 | 19,100 | 56,300 |
2024-03-08 | 69,200 | 362,600 | 48,800 | 297,100 | 20,400 | 65,500 |
2024-03-01 | 77,700 | 380,000 | 42,400 | 318,200 | 35,300 | 61,800 |
2024-02-22 | 175,500 | 385,400 | 150,800 | 312,400 | 24,700 | 73,000 |
2024-02-16 | 164,000 | 388,700 | 148,000 | 314,100 | 16,000 | 74,600 |
2024-02-09 | 165,700 | 387,600 | 152,400 | 306,400 | 13,300 | 81,200 |
2024-02-02 | 163,600 | 374,000 | 150,200 | 283,800 | 13,400 | 90,200 |
2024-01-26 | 151,000 | 391,700 | 142,400 | 285,400 | 8,600 | 106,300 |
2024-01-19 | 151,600 | 403,300 | 142,300 | 309,900 | 9,300 | 93,400 |
2024-01-12 | 148,900 | 390,800 | 142,200 | 312,700 | 6,700 | 78,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -495,900 | 1,217 | 1,229 | 1,191 | 1,196 | 1,702,100 |
2025-02-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 495,900 | 0.71% | ▲ | 47,600 | 1,216 | 1,266 | 1,216 | 1,247 | 391,700 |
2025-02-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 448,300 | 0.64% | ▲ | 96,700 | 1,221 | 1,230 | 1,197 | 1,216 | 315,100 |
2025-02-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 351,600 | 0.50% | ▲ | 1,205 | 1,215 | 1,186 | 1,202 | 385,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6376 | 1 | 日機装株式会社 | 2025-06-08 16:28:23 |
6376 | 2 | 株主との対話 | コーポレート・ガバナンス | 企業情報 | 日機装株式会社 | 2024-06-21 17:32:40 |
6376 | 2 | IRに関するお問い合わせ | お問い合わせフォーム | 日機装株式会社 | 2024-06-15 01:10:07 |
6376 | 2 | 株主様個人情報の保護に関する方針 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:06 |
6376 | 2 | IRポリシー | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:05 |
6376 | 2 | IRサイトマップ | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:04 |
6376 | 2 | 免責事項 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:03 |
6376 | 2 | IR情報配信 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:01 |
6376 | 2 | IRサイトの使い方 | 投資家情報 | 日機装株式会社 | 2024-06-15 01:10:00 |
6376 | 2 | IRに関するQ&A | 投資家情報 | 日機装株式会社 | 2024-06-15 01:09:59 |