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 | 1,222 | 1,242 | 1,216 | 1,242 | 71,500 | 21 | 102% | 102% | 89% | ▲ | 101% | 101% | 100% | 91% | 102% |
20250311 | 1,220 | 1,236 | 1,217 | 1,233 | 40,100 | -9 | 99% | 101% | 56% | ▼ | 101% | 101% | 100% | 92% | 101% |
20250312 | 1,221 | 1,235 | 1,218 | 1,232 | 55,200 | -1 | 100% | 101% | 138% | ▼▼ | 100% | 101% | 97% | 93% | 101% |
20250313 | 1,224 | 1,231 | 1,216 | 1,225 | 45,600 | -7 | 99% | 100% | 83% | ▼▼▼ | 101% | 103% | 94% | 94% | 100% |
20250314 | 1,210 | 1,230 | 1,205 | 1,227 | 69,800 | 2 | 100% | 101% | 153% | ▲ | 100% | 101% | 92% | 94% | 101% |
20250317 | 1,236 | 1,236 | 1,223 | 1,234 | 44,300 | 7 | 101% | 100% | 63% | ▲▲ | 100% | 98% | 91% | 95% | 101% |
20250318 | 1,235 | 1,247 | 1,227 | 1,232 | 69,100 | -2 | 100% | 100% | 156% | ▼ | 100% | 99% | 90% | 95% | 101% |
20250319 | 1,229 | 1,230 | 1,219 | 1,223 | 71,800 | -9 | 99% | 100% | 104% | ▼▼ | 103% | 101% | 91% | 94% | 100% |
20250321 | 1,211 | 1,251 | 1,202 | 1,251 | 108,000 | 28 | 102% | 103% | 150% | ▲ | 97% | 99% | 89% | 99% | 103% |
20250324 | 1,235 | 1,237 | 1,201 | 1,201 | 75,200 | -50 | 96% | 97% | 70% | ▼ | 100% | 98% | 92% | 96% | 100% |
20250325 | 1,206 | 1,214 | 1,200 | 1,208 | 38,300 | 7 | 101% | 100% | 51% | ▲ | 101% | 94% | 92% | 96% | 101% |
20250326 | 1,209 | 1,218 | 1,199 | 1,218 | 107,200 | 10 | 101% | 101% | 280% | ▲▲ | 101% | 94% | 92% | 97% | 101% |
20250327 | 1,210 | 1,227 | 1,208 | 1,223 | 86,600 | 5 | 100% | 101% | 81% | ▲▲▲ | 99% | 94% | 93% | 98% | 102% |
20250328 | 1,203 | 1,204 | 1,186 | 1,187 | 54,000 | -36 | 97% | 99% | 62% | ▼ | 97% | 94% | 95% | 95% | 100% |
20250331 | 1,176 | 1,176 | 1,142 | 1,142 | 67,500 | -45 | 96% | 97% | 125% | ▼▼ | 98% | 93% | 97% | 91% | 100% |
20250401 | 1,159 | 1,159 | 1,137 | 1,141 | 55,300 | -1 | 100% | 98% | 82% | ▼▼▼ | 97% | 90% | 97% | 91% | 100% |
20250402 | 1,157 | 1,162 | 1,125 | 1,126 | 52,700 | -15 | 99% | 97% | 95% | ▼▼▼▼ | 100% | 98% | 102% | 90% | 100% |
20250403 | 1,097 | 1,102 | 1,086 | 1,102 | 98,100 | -24 | 98% | 100% | 186% | ▼▼▼▼▼ | 100% | 99% | 104% | 88% | 100% |
20250404 | 1,079 | 1,079 | 1,044 | 1,079 | 115,300 | -23 | 98% | 100% | 118% | ▼▼▼▼▼▼ | 99% | 101% | 106% | 86% | 100% |
20250408 | 1,060 | 1,075 | 1,037 | 1,047 | 80,700 | -32 | 97% | 99% | 70% | ▼▼▼▼▼▼▼ | 99% | 104% | 109% | 84% | 100% |
20250409 | 1,032 | 1,032 | 1,003 | 1,019 | 71,300 | -28 | 97% | 99% | 88% | ▼▼▼▼▼▼▼▼ | 97% | 98% | 102% | 81% | 100% |
20250410 | 1,101 | 1,101 | 1,063 | 1,072 | 58,900 | 53 | 105% | 97% | 83% | ▲ | 100% | 102% | 133% | 86% | 105% |
20250411 | 1,051 | 1,056 | 1,016 | 1,056 | 53,000 | -16 | 99% | 100% | 90% | ▼ | 100% | 103% | 134% | 84% | 104% |
20250414 | 1,071 | 1,076 | 1,059 | 1,071 | 42,400 | 15 | 101% | 100% | 80% | ▲ | 100% | 102% | 136% | 86% | 105% |
20250415 | 1,076 | 1,083 | 1,070 | 1,077 | 34,300 | 6 | 101% | 100% | 81% | ▲▲ | 100% | 103% | 136% | 86% | 106% |
20250416 | 1,077 | 1,077 | 1,057 | 1,072 | 45,200 | -5 | 100% | 100% | 132% | ▼ | 101% | 105% | 138% | 86% | 105% |
20250417 | 1,062 | 1,072 | 1,056 | 1,072 | 39,600 | 0 | 100% | 101% | 88% | -- | 102% | 104% | 136% | 86% | 105% |
20250418 | 1,076 | 1,098 | 1,076 | 1,098 | 29,600 | 26 | 102% | 102% | 75% | ▲ | 100% | 101% | 133% | 88% | 108% |
20250421 | 1,100 | 1,105 | 1,091 | 1,095 | 21,700 | -3 | 100% | 100% | 73% | ▼ | 101% | 102% | 133% | 90% | 107% |
20250422 | 1,102 | 1,110 | 1,097 | 1,110 | 31,800 | 15 | 101% | 101% | 147% | ▲ | 99% | 99% | 130% | 91% | 109% |
20250423 | 1,131 | 1,131 | 1,113 | 1,116 | 40,100 | 6 | 101% | 99% | 126% | ▲▲ | 98% | 99% | 130% | 91% | 110% |
20250424 | 1,128 | 1,128 | 1,101 | 1,108 | 19,700 | -8 | 99% | 98% | 49% | ▼ | 100% | 99% | 132% | 91% | 109% |
20250425 | 1,108 | 1,116 | 1,105 | 1,110 | 24,900 | 2 | 100% | 100% | 126% | ▲ | 100% | 99% | 130% | 94% | 109% |
20250428 | 1,118 | 1,123 | 1,113 | 1,122 | 22,100 | 12 | 101% | 100% | 89% | ▲▲ | 99% | 99% | 128% | 98% | 110% |
20250430 | 1,118 | 1,118 | 1,098 | 1,112 | 23,400 | -10 | 99% | 99% | 106% | ▼ | 100% | 101% | 132% | 97% | 109% |
20250501 | 1,088 | 1,115 | 1,084 | 1,093 | 44,300 | -19 | 98% | 100% | 189% | ▼▼ | 100% | 127% | 130% | 97% | 107% |
20250502 | 1,105 | 1,108 | 1,096 | 1,102 | 20,900 | 9 | 101% | 100% | 47% | ▲ | 100% | 129% | 129% | 98% | 108% |
20250507 | 1,110 | 1,110 | 1,096 | 1,106 | 35,000 | 4 | 100% | 100% | 167% | ▲▲ | 99% | 132% | 127% | 99% | 109% |
20250508 | 1,113 | 1,113 | 1,084 | 1,099 | 26,700 | -7 | 99% | 99% | 76% | ▼ | 99% | 132% | 127% | 98% | 108% |
20250509 | 1,113 | 1,113 | 1,100 | 1,103 | 37,200 | 4 | 100% | 99% | 139% | ▲ | 100% | 104% | 101% | 98% | 108% |
20250512 | 1,403 | 1,403 | 1,403 | 1,403 | 142,000 | 300 | 127% | 100% | 382% | ▲▲ | 99% | 99% | 98% | 100% | 133% |
20250513 | 1,450 | 1,487 | 1,421 | 1,435 | 348,600 | 32 | 102% | 99% | 245% | ▲▲▲ | 102% | 99% | 99% | 100% | 136% |
20250514 | 1,436 | 1,486 | 1,432 | 1,466 | 137,800 | 31 | 102% | 102% | 40% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 137% |
20250515 | 1,463 | 1,485 | 1,454 | 1,458 | 75,700 | -8 | 99% | 100% | 55% | ▼ | 98% | 98% | 97% | 99% | 136% |
20250516 | 1,461 | 1,461 | 1,412 | 1,430 | 92,700 | -28 | 98% | 98% | 122% | ▼▼ | 100% | 98% | 99% | 98% | 133% |
20250519 | 1,430 | 1,435 | 1,416 | 1,427 | 91,200 | -3 | 100% | 100% | 98% | ▼▼▼ | 100% | 98% | 99% | 97% | 133% |
20250520 | 1,427 | 1,465 | 1,420 | 1,420 | 118,100 | -7 | 100% | 100% | 129% | ▼▼▼▼ | 101% | 99% | 100% | 97% | 130% |
20250521 | 1,420 | 1,439 | 1,418 | 1,433 | 62,500 | 13 | 101% | 101% | 53% | ▲ | 98% | 99% | 99% | 98% | 131% |
20250522 | 1,422 | 1,422 | 1,394 | 1,396 | 82,500 | -37 | 97% | 98% | 132% | ▼ | 100% | 100% | 99% | 95% | 128% |
20250523 | 1,410 | 1,410 | 1,398 | 1,404 | 62,400 | 8 | 101% | 100% | 76% | ▲ | 100% | 101% | 0% | 96% | 128% |
20250526 | 1,406 | 1,416 | 1,399 | 1,401 | 91,400 | -3 | 100% | 100% | 146% | ▼ | 100% | 101% | 0% | 96% | 128% |
20250527 | 1,399 | 1,411 | 1,393 | 1,403 | 72,200 | 2 | 100% | 100% | 79% | ▲ | 99% | 99% | 0% | 96% | 128% |
20250528 | 1,414 | 1,421 | 1,390 | 1,394 | 158,000 | -9 | 99% | 99% | 219% | ▼ | 101% | 101% | 0% | 95% | 128% |
20250529 | 1,407 | 1,416 | 1,395 | 1,416 | 169,900 | 22 | 102% | 101% | 108% | ▲ | 100% | 100% | 0% | 97% | 130% |
20250530 | 1,409 | 1,419 | 1,399 | 1,412 | 197,000 | -4 | 100% | 100% | 116% | ▼ | 101% | 101% | 0% | 96% | 129% |
20250602 | 1,388 | 1,407 | 1,388 | 1,397 | 94,800 | -15 | 99% | 101% | 48% | ▼▼ | 101% | 100% | 0% | 95% | 127% |
20250603 | 1,393 | 1,404 | 1,384 | 1,402 | 126,600 | 5 | 100% | 101% | 134% | ▲ | 100% | 0% | 0% | 96% | 128% |
20250604 | 1,409 | 1,418 | 1,403 | 1,416 | 102,500 | 14 | 101% | 100% | 81% | ▲▲ | 99% | 0% | 0% | 97% | 129% |
20250605 | 1,415 | 1,422 | 1,397 | 1,404 | 81,600 | -12 | 99% | 99% | 80% | ▼ | 100% | 0% | 0% | 96% | 127% |
20250606 | 1,401 | 1,408 | 1,394 | 1,397 | 54,400 | -7 | 100% | 100% | 67% | ▼▼ | % | % | % | 95% | 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 | 30,000 | 67,300 | 15,900 | 31,900 | 14,100 | 35,400 |
2025-05-23 | 47,900 | 64,400 | 21,300 | 29,800 | 26,600 | 34,600 |
2025-05-16 | 50,400 | 68,800 | 18,800 | 27,100 | 31,600 | 41,700 |
2025-05-09 | 21,600 | 37,000 | 15,100 | 16,000 | 6,500 | 21,000 |
2025-05-02 | 20,200 | 34,300 | 15,100 | 12,400 | 5,100 | 21,900 |
2025-04-25 | 18,300 | 33,500 | 15,000 | 12,300 | 3,300 | 21,200 |
2025-04-18 | 17,200 | 34,300 | 15,000 | 11,800 | 2,200 | 22,500 |
2025-04-11 | 17,100 | 41,000 | 15,000 | 18,800 | 2,100 | 22,200 |
2025-04-04 | 18,400 | 47,600 | 15,000 | 21,300 | 3,400 | 26,300 |
2025-03-28 | 17,300 | 47,200 | 15,000 | 16,800 | 2,300 | 30,400 |
2025-03-21 | 18,100 | 40,200 | 15,000 | 15,700 | 3,100 | 24,500 |
2025-03-14 | 18,100 | 35,900 | 15,000 | 13,500 | 3,100 | 22,400 |
2025-03-07 | 16,800 | 36,000 | 15,000 | 12,600 | 1,800 | 23,400 |
2025-02-28 | 17,400 | 34,600 | 15,000 | 10,000 | 2,400 | 24,600 |
2025-02-21 | 16,900 | 30,300 | 15,000 | 10,100 | 1,900 | 20,200 |
2025-02-14 | 16,300 | 28,200 | 15,000 | 11,300 | 1,300 | 16,900 |
2025-02-07 | 15,900 | 24,100 | 15,000 | 9,800 | 900 | 14,300 |
2025-01-31 | 15,700 | 23,400 | 15,000 | 9,900 | 700 | 13,500 |
2025-01-24 | 15,800 | 26,500 | 15,000 | 10,000 | 800 | 16,500 |
2025-01-17 | 15,500 | 28,700 | 15,000 | 9,500 | 500 | 19,200 |
2025-01-10 | 15,100 | 26,800 | 15,000 | 9,700 | 100 | 17,100 |
2024-12-27 | 16,400 | 24,100 | 15,000 | 10,400 | 1,400 | 13,700 |
2024-12-20 | 15,800 | 22,200 | 15,000 | 10,300 | 800 | 11,900 |
2024-12-13 | 18,200 | 25,900 | 15,000 | 11,200 | 3,200 | 14,700 |
2024-12-06 | 15,900 | 32,400 | 15,000 | 14,700 | 900 | 17,700 |
2024-11-29 | 15,700 | 25,900 | 15,000 | 10,500 | 700 | 15,400 |
2024-11-22 | 17,000 | 23,900 | 15,100 | 11,000 | 1,900 | 12,900 |
2024-11-15 | 16,500 | 26,100 | 15,000 | 13,300 | 1,500 | 12,800 |
2024-11-08 | 16,000 | 26,100 | 15,000 | 12,000 | 1,000 | 14,100 |
2024-11-01 | 15,600 | 27,100 | 15,000 | 12,800 | 600 | 14,300 |
2024-10-25 | 15,900 | 26,900 | 15,000 | 11,900 | 900 | 15,000 |
2024-10-18 | 16,900 | 26,700 | 15,000 | 12,900 | 1,900 | 13,800 |
2024-10-11 | 16,700 | 25,000 | 15,000 | 10,700 | 1,700 | 14,300 |
2024-10-04 | 16,400 | 24,300 | 15,000 | 10,500 | 1,400 | 13,800 |
2024-09-27 | 16,600 | 23,400 | 15,000 | 10,100 | 1,600 | 13,300 |
2024-09-20 | 15,400 | 41,500 | 15,000 | 26,800 | 400 | 14,700 |
2024-09-13 | 15,800 | 45,800 | 15,000 | 27,000 | 800 | 18,800 |
2024-09-06 | 16,300 | 40,800 | 15,000 | 27,200 | 1,300 | 13,600 |
2024-08-30 | 17,900 | 43,700 | 15,000 | 29,000 | 2,900 | 14,700 |
2024-08-23 | 17,400 | 40,600 | 15,000 | 26,900 | 2,400 | 13,700 |
2024-08-16 | 17,300 | 41,100 | 15,000 | 26,600 | 2,300 | 14,500 |
2024-08-09 | 17,700 | 30,500 | 15,000 | 17,300 | 2,700 | 13,200 |
2024-08-02 | 16,800 | 29,000 | 15,300 | 12,200 | 1,500 | 16,800 |
2024-07-26 | 17,400 | 32,000 | 15,300 | 13,400 | 2,100 | 18,600 |
2024-07-19 | 19,700 | 29,500 | 15,500 | 13,000 | 4,200 | 16,500 |
2024-07-12 | 19,800 | 29,000 | 15,500 | 12,200 | 4,300 | 16,800 |
2024-07-05 | 24,400 | 30,600 | 15,500 | 12,600 | 8,900 | 18,000 |
2024-06-28 | 24,900 | 43,000 | 15,200 | 16,900 | 9,700 | 26,100 |
2024-06-21 | 23,100 | 44,700 | 16,000 | 24,100 | 7,100 | 20,600 |
2024-06-14 | 20,800 | 39,200 | 16,100 | 20,000 | 4,700 | 19,200 |
2024-06-07 | 21,000 | 34,300 | 15,800 | 19,700 | 5,200 | 14,600 |
2024-05-31 | 18,400 | 35,700 | 15,900 | 20,300 | 2,500 | 15,400 |
2024-05-24 | 18,900 | 37,000 | 15,900 | 20,000 | 3,000 | 17,000 |
2024-05-17 | 20,200 | 36,200 | 15,900 | 17,400 | 4,300 | 18,800 |
2024-05-10 | 19,300 | 28,600 | 15,800 | 16,500 | 3,500 | 12,100 |
2024-05-02 | 19,200 | 30,200 | 15,800 | 13,500 | 3,400 | 16,700 |
2024-04-26 | 19,000 | 43,300 | 15,800 | 13,500 | 3,200 | 29,800 |
2024-04-19 | 19,100 | 39,800 | 15,800 | 13,400 | 3,300 | 26,400 |
2024-04-12 | 19,300 | 37,800 | 15,800 | 13,400 | 3,500 | 24,400 |
2024-04-05 | 20,000 | 41,900 | 15,800 | 13,600 | 4,200 | 28,300 |
2024-03-29 | 20,200 | 48,100 | 15,800 | 15,000 | 4,400 | 33,100 |
2024-03-22 | 20,200 | 68,000 | 15,800 | 15,600 | 4,400 | 52,400 |
2024-03-15 | 21,800 | 72,000 | 17,800 | 17,000 | 4,000 | 55,000 |
2024-03-08 | 26,500 | 169,800 | 17,800 | 103,500 | 8,700 | 66,300 |
2024-03-01 | 28,500 | 146,500 | 17,800 | 103,400 | 10,700 | 43,100 |
2024-02-22 | 29,700 | 145,300 | 17,900 | 122,300 | 11,800 | 23,000 |
2024-02-16 | 33,000 | 143,700 | 17,900 | 120,200 | 15,100 | 23,500 |
2024-02-09 | 35,800 | 147,000 | 18,100 | 122,100 | 17,700 | 24,900 |
2024-02-02 | 38,700 | 147,300 | 21,300 | 119,800 | 17,400 | 27,500 |
2024-01-26 | 39,800 | 145,600 | 22,200 | 122,100 | 17,600 | 23,500 |
2024-01-19 | 39,000 | 150,200 | 22,200 | 121,000 | 16,800 | 29,200 |
2024-01-12 | 41,000 | 135,500 | 22,200 | 96,700 | 18,800 | 38,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6381 | 2 | 2305561_AIRREXカタログ-Vol2.indd | 2025-02-13 04:29:10 |
6381 | 2 | アネスト岩田【公式】オンラインショップ / AIRREX | 2024-06-15 12:59:13 |
6381 | 3 | 【新製品】重力式サイドカップスプレーガン「2025 International Women’s Day Limited Edition」を発売 | アネスト岩田 製品情報サイト | 2025-02-27 16:29:33 |
6381 | 3 | 日本初上陸のタンクマウント式スクリューコンプレッサで工場内のスペース問題を解決 | アネスト岩田 製品情報サイト | 2025-02-27 16:29:32 |
6381 | 3 | アネスト岩田公式オンラインショップ リニューアルオープンのご案内 | アネスト岩田 製品情報サイト | 2025-01-30 12:29:09 |
6381 | 3 | 屋外設置型のスクロールコンプレッサで限りあるスペースを有効活用 | アネスト岩田 製品情報サイト | 2025-01-25 02:29:53 |
6381 | 3 | 塗装設備を簡単に 「CUBIC LINE」 紹介ページをアップしました | アネスト岩田 製品情報サイト | 2025-01-06 19:30:02 |
6381 | 3 | アネスト岩田公式オンラインショップのリニューアルに伴うお知らせ | アネスト岩田 製品情報サイト | 2024-12-26 21:29:37 |
6381 | 3 | アネスト岩田公式オンラインショップのリニューアルに伴う注文受付終了について | アネスト岩田 製品情報サイト | 2024-12-02 22:30:06 |
6381 | 3 | コンプレッサ室の設計・施工からアフターサービスまで、ワンストップで提供 | アネスト岩田 製品情報サイト | 2024-11-21 21:29:52 |