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 | 951 | 954 | 943 | 946 | 209,500 | 3 | 100% | 100% | 72% | ▲▲▲▲▲ | 101% | 102% | 102% | 96% | 105% |
20240925 | 946 | 963 | 945 | 955 | 229,400 | 9 | 101% | 101% | 109% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 97% | 105% |
20240926 | 963 | 973 | 952 | 972 | 343,100 | 17 | 102% | 101% | 150% | ▲▲▲▲▲▲▲ | 101% | 100% | 99% | 99% | 107% |
20240927 | 981 | 997 | 973 | 993 | 262,400 | 21 | 102% | 101% | 76% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 102% | 100% | 110% |
20240930 | 948 | 965 | 947 | 955 | 275,700 | -37 | 96% | 101% | 105% | ▼ | 102% | 105% | 103% | 96% | 106% |
20241001 | 950 | 974 | 950 | 970 | 230,600 | 14 | 101% | 102% | 84% | ▲ | 100% | 104% | 102% | 98% | 107% |
20241002 | 960 | 981 | 957 | 959 | 147,700 | -11 | 99% | 100% | 64% | ▼ | 99% | 98% | 100% | 97% | 106% |
20241003 | 986 | 986 | 969 | 976 | 212,000 | 17 | 102% | 99% | 144% | ▲ | 100% | 99% | 100% | 98% | 108% |
20241004 | 978 | 983 | 965 | 978 | 237,000 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 96% | 98% | 98% | 108% |
20241007 | 1,000 | 1,003 | 990 | 999 | 179,100 | 21 | 102% | 100% | 76% | ▲▲▲ | 99% | 99% | 101% | 100% | 110% |
20241008 | 984 | 990 | 966 | 971 | 143,200 | -28 | 97% | 99% | 80% | ▼ | 99% | 100% | 108% | 97% | 107% |
20241009 | 970 | 973 | 960 | 962 | 116,300 | -9 | 99% | 99% | 81% | ▼▼ | 100% | 98% | 109% | 96% | 106% |
20241010 | 968 | 973 | 962 | 965 | 141,900 | 3 | 100% | 100% | 122% | ▲ | 99% | 100% | 112% | 97% | 107% |
20241011 | 961 | 968 | 952 | 952 | 202,200 | -13 | 99% | 99% | 142% | ▼ | 100% | 99% | 117% | 95% | 105% |
20241015 | 972 | 972 | 956 | 970 | 214,900 | 17 | 102% | 100% | 106% | ▲ | 99% | 100% | 119% | 97% | 107% |
20241016 | 955 | 962 | 950 | 950 | 134,100 | -20 | 98% | 99% | 62% | ▼ | 100% | 99% | 119% | 95% | 104% |
20241017 | 952 | 964 | 952 | 953 | 110,900 | 3 | 100% | 100% | 83% | ▲ | 99% | 98% | 119% | 95% | 102% |
20241018 | 964 | 965 | 952 | 958 | 84,800 | 5 | 100% | 99% | 76% | ▲▲ | 100% | 99% | 122% | 96% | 102% |
20241021 | 959 | 966 | 956 | 958 | 119,400 | 1 | 100% | 100% | 141% | ▲▲▲ | 98% | 102% | 123% | 96% | 102% |
20241022 | 955 | 962 | 935 | 939 | 217,700 | -19 | 98% | 98% | 182% | ▼ | 100% | 104% | 125% | 94% | 100% |
20241023 | 941 | 952 | 940 | 944 | 121,400 | 5 | 101% | 100% | 56% | ▲ | 101% | 104% | 125% | 95% | 101% |
20241024 | 939 | 950 | 931 | 945 | 151,600 | 1 | 100% | 101% | 125% | ▲▲ | 100% | 104% | 125% | 95% | 101% |
20241025 | 940 | 951 | 933 | 937 | 216,300 | -9 | 99% | 100% | 143% | ▼ | 103% | 104% | 125% | 94% | 100% |
20241028 | 942 | 974 | 930 | 971 | 341,900 | 34 | 104% | 103% | 158% | ▲ | 100% | 101% | 120% | 97% | 104% |
20241029 | 978 | 978 | 966 | 976 | 162,700 | 5 | 101% | 100% | 48% | ▲▲ | 100% | 102% | 120% | 98% | 104% |
20241030 | 975 | 981 | 960 | 975 | 413,500 | -1 | 100% | 100% | 254% | ▼ | 101% | 108% | 120% | 98% | 104% |
20241031 | 976 | 988 | 973 | 982 | 139,400 | 7 | 101% | 101% | 34% | ▲ | 100% | 110% | 123% | 98% | 105% |
20241101 | 958 | 977 | 958 | 962 | 260,800 | -19 | 98% | 100% | 187% | ▼ | 100% | 109% | 118% | 96% | 103% |
20241105 | 988 | 990 | 976 | 984 | 192,200 | 22 | 102% | 100% | 74% | ▲ | 101% | 115% | 120% | 99% | 105% |
20241106 | 987 | 999 | 977 | 995 | 212,800 | 11 | 101% | 101% | 111% | ▲▲ | 103% | 111% | 115% | 100% | 106% |
20241107 | 1,024 | 1,056 | 1,023 | 1,052 | 542,200 | 56 | 106% | 103% | 255% | ▲▲▲ | 97% | 107% | 112% | 100% | 112% |
20241108 | 1,056 | 1,059 | 1,025 | 1,027 | 332,800 | -25 | 98% | 97% | 61% | ▼ | 105% | 112% | 115% | 98% | 110% |
20241111 | 1,026 | 1,154 | 994 | 1,077 | 668,000 | 51 | 105% | 105% | 201% | ▲ | 95% | 98% | 98% | 100% | 115% |
20241112 | 1,200 | 1,220 | 1,133 | 1,136 | 962,600 | 59 | 105% | 95% | 144% | ▲▲ | 99% | 103% | 104% | 100% | 121% |
20241113 | 1,136 | 1,154 | 1,118 | 1,119 | 428,500 | -17 | 99% | 99% | 45% | ▼ | 101% | 104% | 105% | 99% | 119% |
20241114 | 1,127 | 1,160 | 1,127 | 1,133 | 374,100 | 14 | 101% | 101% | 87% | ▲ | 100% | 101% | 103% | 100% | 121% |
20241115 | 1,150 | 1,175 | 1,143 | 1,147 | 422,700 | 14 | 101% | 100% | 113% | ▲▲ | 104% | 103% | 105% | 100% | 122% |
20241118 | 1,130 | 1,177 | 1,124 | 1,174 | 420,200 | 27 | 102% | 104% | 99% | ▲▲▲ | 98% | 99% | 100% | 100% | 125% |
20241119 | 1,180 | 1,185 | 1,150 | 1,159 | 513,700 | -16 | 99% | 98% | 122% | ▼ | 100% | 100% | 100% | 99% | 124% |
20241120 | 1,168 | 1,190 | 1,164 | 1,167 | 360,900 | 9 | 101% | 100% | 70% | ▲ | 100% | 98% | 100% | 99% | 125% |
20241121 | 1,167 | 1,180 | 1,160 | 1,166 | 274,200 | -2 | 100% | 100% | 76% | ▼ | 100% | 99% | 100% | 99% | 124% |
20241122 | 1,163 | 1,173 | 1,156 | 1,159 | 174,700 | -7 | 99% | 100% | 64% | ▼▼ | 99% | 98% | 100% | 99% | 124% |
20241125 | 1,172 | 1,177 | 1,160 | 1,164 | 281,300 | 5 | 100% | 99% | 161% | ▲ | 99% | 100% | 101% | 99% | 121% |
20241126 | 1,156 | 1,161 | 1,132 | 1,143 | 269,200 | -21 | 98% | 99% | 96% | ▼ | 100% | 104% | 103% | 97% | 119% |
20241127 | 1,132 | 1,152 | 1,117 | 1,128 | 210,400 | -15 | 99% | 100% | 78% | ▼▼ | 102% | 105% | 104% | 96% | 117% |
20241128 | 1,129 | 1,150 | 1,122 | 1,150 | 161,700 | 22 | 102% | 102% | 77% | ▲ | 99% | 100% | 100% | 98% | 119% |
20241129 | 1,150 | 1,150 | 1,133 | 1,133 | 99,100 | -17 | 99% | 99% | 61% | ▼ | 102% | 102% | 101% | 96% | 118% |
20241202 | 1,131 | 1,157 | 1,129 | 1,154 | 224,500 | 21 | 102% | 102% | 227% | ▲ | 102% | 101% | 99% | 98% | 117% |
20241203 | 1,155 | 1,194 | 1,155 | 1,182 | 329,100 | 28 | 102% | 102% | 147% | ▲▲ | 97% | 98% | 97% | 100% | 119% |
20241204 | 1,181 | 1,185 | 1,149 | 1,149 | 239,200 | -33 | 97% | 97% | 73% | ▼ | 100% | 101% | 98% | 97% | 112% |
20241205 | 1,154 | 1,157 | 1,139 | 1,149 | 198,200 | 1 | 100% | 100% | 83% | ▲ | 100% | 102% | 99% | 97% | 112% |
20241206 | 1,142 | 1,149 | 1,132 | 1,147 | 174,000 | -3 | 100% | 100% | 88% | ▼ | 100% | 101% | 0% | 97% | 106% |
20241209 | 1,160 | 1,170 | 1,150 | 1,162 | 203,700 | 16 | 101% | 100% | 117% | ▲ | 99% | 98% | 0% | 98% | 104% |
20241210 | 1,177 | 1,179 | 1,158 | 1,162 | 223,700 | -1 | 100% | 99% | 110% | ▼ | 99% | 98% | 0% | 98% | 104% |
20241211 | 1,165 | 1,171 | 1,146 | 1,158 | 206,500 | -4 | 100% | 99% | 92% | ▼▼ | 99% | 97% | 0% | 98% | 103% |
20241212 | 1,175 | 1,176 | 1,160 | 1,168 | 165,500 | 10 | 101% | 99% | 80% | ▲ | 100% | 99% | 0% | 99% | 104% |
20241213 | 1,150 | 1,166 | 1,149 | 1,154 | 187,200 | -14 | 99% | 100% | 113% | ▼ | 98% | 97% | 0% | 98% | 102% |
20241216 | 1,162 | 1,168 | 1,139 | 1,139 | 179,700 | -15 | 99% | 98% | 96% | ▼▼ | 99% | 98% | 0% | 96% | 101% |
20241217 | 1,150 | 1,158 | 1,139 | 1,140 | 182,800 | 1 | 100% | 99% | 102% | ▲ | 100% | 0% | 0% | 96% | 101% |
20241218 | 1,144 | 1,154 | 1,139 | 1,142 | 102,600 | 2 | 100% | 100% | 56% | ▲▲ | 101% | 0% | 0% | 97% | 101% |
20241219 | 1,118 | 1,134 | 1,117 | 1,128 | 107,500 | -14 | 99% | 101% | 105% | ▼ | 99% | 0% | 0% | 95% | 100% |
20241220 | 1,145 | 1,145 | 1,124 | 1,129 | 297,500 | 1 | 100% | 99% | 277% | ▲ | % | % | % | 96% | 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 | 26,300 | 66,000 | 21,600 | 17,900 | 4,700 | 48,100 |
2024-12-06 | 25,800 | 70,700 | 21,700 | 20,000 | 4,100 | 50,700 |
2024-11-29 | 31,500 | 71,100 | 21,600 | 20,300 | 9,900 | 50,800 |
2024-11-22 | 26,800 | 80,000 | 21,600 | 21,500 | 5,200 | 58,500 |
2024-11-15 | 10,600 | 75,200 | 1,600 | 22,200 | 9,000 | 53,000 |
2024-11-08 | 11,100 | 101,200 | 1,600 | 27,600 | 9,500 | 73,600 |
2024-11-01 | 13,900 | 119,300 | 2,100 | 30,400 | 11,800 | 88,900 |
2024-10-25 | 12,500 | 123,400 | 10,800 | 33,500 | 1,700 | 89,900 |
2024-10-18 | 22,900 | 122,500 | 22,000 | 31,200 | 900 | 91,300 |
2024-10-11 | 23,300 | 127,400 | 22,100 | 28,100 | 1,200 | 99,300 |
2024-10-04 | 23,000 | 124,800 | 22,000 | 30,100 | 1,000 | 94,700 |
2024-09-27 | 23,300 | 121,600 | 22,000 | 29,100 | 1,300 | 92,500 |
2024-09-20 | 27,200 | 131,100 | 22,000 | 31,900 | 5,200 | 99,200 |
2024-09-13 | 25,100 | 154,600 | 22,000 | 32,700 | 3,100 | 121,900 |
2024-09-06 | 27,300 | 132,100 | 22,000 | 29,800 | 5,300 | 102,300 |
2024-08-30 | 26,900 | 145,300 | 22,500 | 28,600 | 4,400 | 116,700 |
2024-08-23 | 24,500 | 143,300 | 22,000 | 28,600 | 2,500 | 114,700 |
2024-08-16 | 23,900 | 153,200 | 22,000 | 24,700 | 1,900 | 128,500 |
2024-08-09 | 23,500 | 162,300 | 22,000 | 29,100 | 1,500 | 133,200 |
2024-08-02 | 23,600 | 165,600 | 22,000 | 26,200 | 1,600 | 139,400 |
2024-07-26 | 23,600 | 132,700 | 22,000 | 23,500 | 1,600 | 109,200 |
2024-07-19 | 31,300 | 146,700 | 22,000 | 23,800 | 9,300 | 122,900 |
2024-07-12 | 32,600 | 117,600 | 22,000 | 23,400 | 10,600 | 94,200 |
2024-07-05 | 19,100 | 133,500 | 18,000 | 23,800 | 1,100 | 109,700 |
2024-06-28 | 1,000 | 150,100 | 0 | 27,100 | 1,000 | 123,000 |
2024-06-21 | 1,700 | 144,300 | 0 | 30,100 | 1,700 | 114,200 |
2024-06-14 | 1,400 | 152,400 | 0 | 29,900 | 1,400 | 122,500 |
2024-06-07 | 1,100 | 164,300 | 0 | 29,900 | 1,100 | 134,400 |
2024-05-31 | 700 | 159,600 | 0 | 26,900 | 700 | 132,700 |
2024-05-24 | 500 | 146,900 | 0 | 27,800 | 500 | 119,100 |
2024-05-17 | 900 | 144,400 | 0 | 27,100 | 900 | 117,300 |
2024-05-10 | 3,900 | 80,900 | 0 | 24,700 | 3,900 | 56,200 |
2024-05-02 | 3,100 | 86,500 | 0 | 24,600 | 3,100 | 61,900 |
2024-04-26 | 3,900 | 75,600 | 0 | 19,700 | 3,900 | 55,900 |
2024-04-19 | 3,700 | 62,100 | 0 | 18,000 | 3,700 | 44,100 |
2024-04-12 | 12,200 | 52,700 | 3,200 | 15,600 | 9,000 | 37,100 |
2024-04-05 | 5,200 | 54,100 | 0 | 14,700 | 5,200 | 39,400 |
2024-03-29 | 5,900 | 68,600 | 2,000 | 13,800 | 3,900 | 54,800 |
2024-03-22 | 2,800 | 47,200 | 0 | 13,500 | 2,800 | 33,700 |
2024-03-15 | 15,200 | 45,300 | 12,000 | 13,000 | 3,200 | 32,300 |
2024-03-08 | 15,300 | 41,400 | 12,000 | 13,200 | 3,300 | 28,200 |
2024-03-01 | 16,300 | 49,700 | 12,000 | 13,000 | 4,300 | 36,700 |
2024-02-22 | 18,000 | 54,700 | 12,000 | 13,900 | 6,000 | 40,800 |
2024-02-16 | 10,100 | 85,800 | 0 | 15,800 | 10,100 | 70,000 |
2024-02-09 | 5,200 | 91,600 | 100 | 21,800 | 5,100 | 69,800 |
2024-02-02 | 5,500 | 82,500 | 100 | 21,200 | 5,400 | 61,300 |
2024-01-26 | 3,500 | 83,600 | 100 | 23,400 | 3,400 | 60,200 |
2024-01-19 | 6,200 | 88,200 | 100 | 23,700 | 6,100 | 64,500 |
2024-01-12 | 6,900 | 86,000 | 100 | 22,600 | 6,800 | 63,400 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-21 | モルガン・スタンレーMUFG証券株式会社 | 866,729 | 0.66% | ▼ | -43,900 | 1,167 | 1,180 | 1,160 | 1,166 | 274,200 |
2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 910,629 | 0.70% | ▲ | 16,000 | 1,168 | 1,190 | 1,164 | 1,167 | 360,900 |
2024-11-18 | モルガン・スタンレーMUFG証券株式会社 | 894,629 | 0.69% | ▼ | -25,500 | 1,130 | 1,177 | 1,124 | 1,174 | 420,200 |
2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 920,129 | 0.71% | ▲ | 122,260 | 1,150 | 1,175 | 1,143 | 1,147 | 422,700 |
2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 797,869 | 0.61% | ▲ | 148,538 | 1,056 | 1,059 | 1,025 | 1,027 | 332,800 |
2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 649,331 | 0.50% | ▲ | 11,382 | 986 | 986 | 969 | 976 | 212,000 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 637,949 | 0.49% | ▼ | -29,511 | 951 | 954 | 943 | 946 | 209,500 |
2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 667,460 | 0.51% | ▲ | 910 | 929 | 898 | 928 | 298,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6395 | 1 | クレーンと環境づくりの株式会社タダノ - 建設用クレーン車 | 2024-12-21 22:20:05 |
6395 | 2 | サステナビリティ憲章 (PDF: 121KB) | 2024-06-18 22:00:21 |
6395 | 2 | 決算説明会 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 20:17:33 |
6395 | 2 | コーポレート・ガバナンス | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:27 |
6395 | 2 | 社会 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:25 |
6395 | 2 | 環境 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:24 |
6395 | 2 | ESG・SDGsへの取り組み | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:23 |
6395 | 2 | サステナビリティ情報 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:22 |
6395 | 2 | アナリストカバレッジ | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:21 |
6395 | 2 | 格付情報 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:19 |