| 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 | 3,515 | 3,515 | 3,390 | 3,400 | 14,700 | -80 | 98% | 97% | 38% | ▼ | 99% | 100% | 102% | 96% | 101% |
| 20240925 | 3,405 | 3,405 | 3,340 | 3,355 | 15,800 | -45 | 99% | 99% | 107% | ▼▼ | 104% | 99% | 104% | 95% | 100% |
| 20240926 | 3,425 | 3,555 | 3,405 | 3,555 | 43,600 | 200 | 106% | 104% | 276% | ▲ | 99% | 95% | 99% | 100% | 106% |
| 20240927 | 3,580 | 3,580 | 3,500 | 3,530 | 20,100 | -25 | 99% | 99% | 46% | ▼ | 99% | 99% | 102% | 99% | 105% |
| 20240930 | 3,460 | 3,465 | 3,370 | 3,415 | 26,800 | -115 | 97% | 99% | 133% | ▼▼ | 99% | 100% | 104% | 96% | 102% |
| 20241001 | 3,410 | 3,420 | 3,355 | 3,385 | 24,500 | -30 | 99% | 99% | 91% | ▼▼▼ | 99% | 100% | 105% | 95% | 101% |
| 20241002 | 3,385 | 3,400 | 3,315 | 3,335 | 35,000 | -50 | 99% | 99% | 143% | ▼▼▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20241003 | 3,405 | 3,450 | 3,385 | 3,410 | 18,100 | 75 | 102% | 100% | 52% | ▲ | 101% | 100% | 105% | 96% | 102% |
| 20241004 | 3,380 | 3,455 | 3,380 | 3,420 | 15,200 | 10 | 100% | 101% | 84% | ▲▲ | 98% | 97% | 106% | 96% | 103% |
| 20241007 | 3,420 | 3,435 | 3,310 | 3,365 | 28,800 | -55 | 98% | 98% | 189% | ▼ | 102% | 105% | 109% | 95% | 101% |
| 20241008 | 3,325 | 3,385 | 3,325 | 3,375 | 17,400 | 10 | 100% | 102% | 60% | ▲ | 100% | 103% | 109% | 95% | 101% |
| 20241009 | 3,375 | 3,390 | 3,350 | 3,365 | 9,600 | -10 | 100% | 100% | 55% | ▼ | 99% | 102% | 110% | 95% | 101% |
| 20241010 | 3,365 | 3,365 | 3,260 | 3,320 | 12,800 | -45 | 99% | 99% | 133% | ▼▼ | 99% | 102% | 113% | 93% | 100% |
| 20241011 | 3,335 | 3,370 | 3,300 | 3,310 | 16,000 | -10 | 100% | 99% | 125% | ▼▼▼ | 103% | 100% | 111% | 93% | 100% |
| 20241015 | 3,380 | 3,510 | 3,380 | 3,480 | 41,400 | 170 | 105% | 103% | 259% | ▲ | 101% | 99% | 110% | 98% | 105% |
| 20241016 | 3,410 | 3,470 | 3,395 | 3,430 | 14,000 | -50 | 99% | 101% | 34% | ▼ | 99% | 101% | 110% | 96% | 104% |
| 20241017 | 3,415 | 3,420 | 3,365 | 3,375 | 13,500 | -55 | 98% | 99% | 96% | ▼▼ | 99% | 104% | 110% | 95% | 102% |
| 20241018 | 3,410 | 3,410 | 3,365 | 3,390 | 7,600 | 15 | 100% | 99% | 56% | ▲ | 99% | 105% | 111% | 95% | 102% |
| 20241021 | 3,390 | 3,395 | 3,355 | 3,360 | 8,700 | -30 | 99% | 99% | 114% | ▼ | 100% | 105% | 112% | 95% | 102% |
| 20241022 | 3,360 | 3,385 | 3,340 | 3,375 | 14,200 | 15 | 100% | 100% | 163% | ▲ | 104% | 106% | 113% | 95% | 102% |
| 20241023 | 3,345 | 3,480 | 3,345 | 3,465 | 13,800 | 90 | 103% | 104% | 97% | ▲▲ | 103% | 104% | 110% | 97% | 105% |
| 20241024 | 3,430 | 3,545 | 3,430 | 3,545 | 21,200 | 80 | 102% | 103% | 154% | ▲▲▲ | 97% | 100% | 106% | 100% | 107% |
| 20241025 | 3,550 | 3,550 | 3,455 | 3,455 | 24,600 | -90 | 97% | 97% | 116% | ▼ | 102% | 103% | 108% | 97% | 104% |
| 20241028 | 3,440 | 3,520 | 3,440 | 3,520 | 16,200 | 65 | 102% | 102% | 66% | ▲ | 101% | 104% | 105% | 99% | 106% |
| 20241029 | 3,490 | 3,550 | 3,485 | 3,530 | 20,000 | 10 | 100% | 101% | 123% | ▲▲ | 101% | 103% | 103% | 100% | 107% |
| 20241030 | 3,530 | 3,570 | 3,500 | 3,555 | 41,800 | 25 | 101% | 101% | 209% | ▲▲▲ | 100% | 104% | 103% | 100% | 107% |
| 20241031 | 3,555 | 3,580 | 3,515 | 3,540 | 21,100 | -15 | 100% | 100% | 50% | ▼ | 98% | 106% | 104% | 100% | 107% |
| 20241101 | 3,505 | 3,540 | 3,440 | 3,450 | 20,400 | -90 | 97% | 98% | 97% | ▼▼ | 98% | 101% | 98% | 97% | 104% |
| 20241105 | 3,710 | 3,735 | 3,525 | 3,640 | 51,600 | 190 | 106% | 98% | 253% | ▲ | 98% | 104% | 101% | 100% | 110% |
| 20241106 | 3,620 | 3,655 | 3,500 | 3,560 | 27,100 | -80 | 98% | 98% | 53% | ▼ | 103% | 103% | 102% | 98% | 108% |
| 20241107 | 3,575 | 3,690 | 3,575 | 3,680 | 20,700 | 120 | 103% | 103% | 76% | ▲ | 100% | 98% | 99% | 100% | 111% |
| 20241108 | 3,700 | 3,735 | 3,685 | 3,700 | 15,900 | 20 | 101% | 100% | 77% | ▲▲ | 102% | 97% | 99% | 100% | 112% |
| 20241111 | 3,705 | 3,795 | 3,695 | 3,765 | 14,100 | 65 | 102% | 102% | 89% | ▲▲▲ | 98% | 95% | 96% | 100% | 114% |
| 20241112 | 3,790 | 3,810 | 3,695 | 3,700 | 21,900 | -65 | 98% | 98% | 155% | ▼ | 97% | 97% | 96% | 98% | 110% |
| 20241113 | 3,705 | 3,705 | 3,610 | 3,610 | 22,400 | -90 | 98% | 97% | 102% | ▼▼ | 98% | 98% | 98% | 96% | 107% |
| 20241114 | 3,645 | 3,650 | 3,545 | 3,555 | 15,500 | -55 | 98% | 98% | 69% | ▼▼▼ | 100% | 99% | 99% | 94% | 106% |
| 20241115 | 3,600 | 3,625 | 3,560 | 3,595 | 17,800 | 40 | 101% | 100% | 115% | ▲ | 100% | 101% | 99% | 95% | 107% |
| 20241118 | 3,600 | 3,625 | 3,545 | 3,585 | 26,600 | -10 | 100% | 100% | 149% | ▼ | 99% | 101% | 99% | 95% | 107% |
| 20241119 | 3,615 | 3,640 | 3,585 | 3,585 | 24,500 | 0 | 100% | 99% | 92% | -- | 99% | 102% | 94% | 95% | 106% |
| 20241120 | 3,585 | 3,620 | 3,490 | 3,545 | 28,500 | -40 | 99% | 99% | 116% | ▼ | 101% | 103% | 94% | 94% | 103% |
| 20241121 | 3,545 | 3,610 | 3,545 | 3,580 | 21,900 | 35 | 101% | 101% | 77% | ▲ | 102% | 99% | 93% | 95% | 104% |
| 20241122 | 3,580 | 3,675 | 3,580 | 3,650 | 25,500 | 70 | 102% | 102% | 116% | ▲▲ | 99% | 93% | 91% | 97% | 106% |
| 20241125 | 3,695 | 3,740 | 3,645 | 3,645 | 31,700 | -5 | 100% | 99% | 124% | ▼ | 100% | 95% | 92% | 97% | 106% |
| 20241126 | 3,645 | 3,675 | 3,610 | 3,650 | 30,500 | 5 | 100% | 100% | 96% | ▲ | 98% | 99% | 92% | 97% | 106% |
| 20241127 | 3,625 | 3,655 | 3,520 | 3,535 | 29,200 | -115 | 97% | 98% | 96% | ▼ | 97% | 102% | 95% | 94% | 102% |
| 20241128 | 3,520 | 3,550 | 3,420 | 3,420 | 33,700 | -115 | 97% | 97% | 115% | ▼▼ | 100% | 98% | 97% | 91% | 100% |
| 20241129 | 3,420 | 3,490 | 3,400 | 3,430 | 29,300 | 10 | 100% | 100% | 87% | ▲ | 100% | 97% | 95% | 91% | 100% |
| 20241202 | 3,440 | 3,495 | 3,400 | 3,450 | 27,400 | 20 | 101% | 100% | 94% | ▲▲ | 103% | 96% | 93% | 92% | 101% |
| 20241203 | 3,455 | 3,640 | 3,455 | 3,575 | 46,100 | 125 | 104% | 103% | 168% | ▲▲▲ | 94% | 93% | 90% | 95% | 105% |
| 20241204 | 3,575 | 3,575 | 3,360 | 3,360 | 47,200 | -215 | 94% | 94% | 102% | ▼ | 98% | 99% | 95% | 89% | 100% |
| 20241205 | 3,365 | 3,390 | 3,305 | 3,310 | 37,500 | -50 | 99% | 98% | 79% | ▼▼ | 100% | 101% | 94% | 88% | 100% |
| 20241206 | 3,310 | 3,355 | 3,290 | 3,325 | 27,800 | 15 | 100% | 100% | 74% | ▲ | 100% | 101% | 0% | 88% | 100% |
| 20241209 | 3,310 | 3,335 | 3,225 | 3,325 | 43,200 | 0 | 100% | 100% | 155% | -- | 99% | 99% | 0% | 90% | 100% |
| 20241210 | 3,355 | 3,365 | 3,285 | 3,320 | 43,600 | -5 | 100% | 99% | 101% | ▼ | 100% | 98% | 0% | 91% | 100% |
| 20241211 | 3,320 | 3,385 | 3,290 | 3,335 | 38,400 | 15 | 100% | 100% | 88% | ▲ | 100% | 96% | 0% | 91% | 101% |
| 20241212 | 3,350 | 3,390 | 3,335 | 3,345 | 26,900 | 10 | 100% | 100% | 70% | ▲▲ | 101% | 97% | 0% | 92% | 101% |
| 20241213 | 3,305 | 3,370 | 3,295 | 3,330 | 33,200 | -15 | 100% | 101% | 123% | ▼ | 98% | 95% | 0% | 91% | 101% |
| 20241216 | 3,340 | 3,365 | 3,255 | 3,260 | 34,600 | -70 | 98% | 98% | 104% | ▼▼ | 98% | 94% | 0% | 89% | 100% |
| 20241217 | 3,290 | 3,300 | 3,200 | 3,210 | 22,900 | -50 | 98% | 98% | 66% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241218 | 3,215 | 3,255 | 3,190 | 3,200 | 14,500 | -10 | 100% | 100% | 63% | ▼▼▼▼ | 101% | 0% | 0% | 88% | 100% |
| 20241219 | 3,155 | 3,225 | 3,145 | 3,185 | 15,400 | -15 | 100% | 101% | 106% | ▼▼▼▼▼ | 97% | 0% | 0% | 87% | 100% |
| 20241220 | 3,210 | 3,210 | 3,100 | 3,100 | 39,100 | -85 | 97% | 97% | 254% | ▼▼▼▼▼▼ | % | % | % | 85% | 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 | 8,300 | 14,500 | 1,300 | 800 | 7,000 | 13,700 |
| 2024-12-06 | 11,000 | 23,500 | 4,300 | 8,000 | 6,700 | 15,500 |
| 2024-11-29 | 14,800 | 24,100 | 7,300 | 7,000 | 7,500 | 17,100 |
| 2024-11-22 | 14,800 | 24,500 | 7,300 | 6,700 | 7,500 | 17,800 |
| 2024-11-15 | 14,500 | 26,700 | 7,300 | 8,300 | 7,200 | 18,400 |
| 2024-11-08 | 20,200 | 13,700 | 7,400 | 3,800 | 12,800 | 9,900 |
| 2024-11-01 | 19,600 | 5,900 | 7,300 | 4,300 | 12,300 | 1,600 |
| 2024-10-25 | 18,600 | 1,700 | 7,300 | 0 | 11,300 | 1,700 |
| 2024-10-18 | 18,600 | 900 | 7,300 | 300 | 11,300 | 600 |
| 2024-10-11 | 24,900 | 2,100 | 8,000 | 300 | 16,900 | 1,800 |
| 2024-10-04 | 25,000 | 3,800 | 8,700 | 1,600 | 16,300 | 2,200 |
| 2024-09-27 | 26,200 | 3,100 | 8,800 | 1,400 | 17,400 | 1,700 |
| 2024-09-20 | 22,500 | 3,100 | 8,600 | 1,600 | 13,900 | 1,500 |
| 2024-09-13 | 18,900 | 5,200 | 8,600 | 1,700 | 10,300 | 3,500 |
| 2024-09-06 | 18,500 | 5,900 | 8,500 | 1,800 | 10,000 | 4,100 |
| 2024-08-30 | 17,200 | 8,800 | 8,300 | 500 | 8,900 | 8,300 |
| 2024-08-23 | 15,200 | 16,000 | 8,000 | 2,700 | 7,200 | 13,300 |
| 2024-08-16 | 11,500 | 20,400 | 7,300 | 5,300 | 4,200 | 15,100 |
| 2024-08-09 | 10,200 | 9,600 | 7,300 | 2,300 | 2,900 | 7,300 |
| 2024-08-02 | 17,400 | 10,500 | 6,900 | 1,000 | 10,500 | 9,500 |
| 2024-07-26 | 10,200 | 7,000 | 6,600 | 300 | 3,600 | 6,700 |
| 2024-07-19 | 13,000 | 6,800 | 6,600 | 400 | 6,400 | 6,400 |
| 2024-07-12 | 15,100 | 7,300 | 6,600 | 600 | 8,500 | 6,700 |
| 2024-07-05 | 18,700 | 7,700 | 6,600 | 500 | 12,100 | 7,200 |
| 2024-06-28 | 22,800 | 6,500 | 6,700 | 4,100 | 16,100 | 2,400 |
| 2024-06-21 | 24,600 | 700 | 6,800 | 300 | 17,800 | 400 |
| 2024-06-14 | 24,300 | 2,400 | 6,800 | 1,000 | 17,500 | 1,400 |
| 2024-06-07 | 16,300 | 16,300 | 6,800 | 1,200 | 9,500 | 15,100 |
| 2024-05-31 | 17,400 | 25,300 | 10,100 | 6,300 | 7,300 | 19,000 |
| 2024-05-24 | 16,800 | 32,300 | 10,000 | 6,900 | 6,800 | 25,400 |
| 2024-05-17 | 16,600 | 22,900 | 9,900 | 3,900 | 6,700 | 19,000 |
| 2024-05-10 | 18,100 | 10,400 | 10,000 | 3,400 | 8,100 | 7,000 |
| 2024-05-02 | 17,900 | 6,600 | 10,000 | 1,300 | 7,900 | 5,300 |
| 2024-04-26 | 18,900 | 6,600 | 10,000 | 1,300 | 8,900 | 5,300 |
| 2024-04-19 | 17,900 | 7,000 | 10,000 | 1,300 | 7,900 | 5,700 |
| 2024-04-12 | 18,800 | 5,400 | 9,100 | 1,100 | 9,700 | 4,300 |
| 2024-04-05 | 19,300 | 5,800 | 9,200 | 1,100 | 10,100 | 4,700 |
| 2024-03-29 | 19,500 | 5,500 | 9,100 | 1,100 | 10,400 | 4,400 |
| 2024-03-22 | 20,300 | 5,000 | 9,100 | 900 | 11,200 | 4,100 |
| 2024-03-15 | 22,500 | 6,100 | 9,100 | 900 | 13,400 | 5,200 |
| 2024-03-08 | 28,400 | 5,400 | 9,100 | 700 | 19,300 | 4,700 |
| 2024-03-01 | 25,800 | 10,500 | 9,100 | 1,100 | 16,700 | 9,400 |
| 2024-02-22 | 25,100 | 14,700 | 9,100 | 1,300 | 16,000 | 13,400 |
| 2024-02-16 | 25,700 | 15,400 | 9,200 | 1,300 | 16,500 | 14,100 |
| 2024-02-09 | 25,200 | 15,600 | 9,200 | 2,900 | 16,000 | 12,700 |
| 2024-02-02 | 28,000 | 8,200 | 9,500 | 500 | 18,500 | 7,700 |
| 2024-01-26 | 26,100 | 13,200 | 9,600 | 3,600 | 16,500 | 9,600 |
| 2024-01-19 | 31,000 | 8,500 | 9,600 | 3,500 | 21,400 | 5,000 |
| 2024-01-12 | 32,100 | 5,900 | 9,600 | 3,700 | 22,500 | 2,200 |
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 |
|---|---|---|---|
| 6413 | 1 | ???z?Ȋw?H?Ɗ?????ЁbRISO | 2024-12-21 10:20:49 |
| 6413 | 2 | 2024年06月26日2024年3月期 有価証券報告書 | 2024-06-26 23:53:35 |
| 6413 | 2 | 2024年06月17日自己株式の取得結果及び取得終了に関するお知らせ | 2024-06-21 17:45:23 |
| 6413 | 2 | 電子公告｜RISO | 2024-06-19 05:49:17 |
| 6413 | 2 | 株式手続きに関する情報｜RISO | 2024-06-19 05:49:16 |
| 6413 | 2 | 株式の概要/株主構成｜RISO | 2024-06-19 05:49:15 |
| 6413 | 2 | 株式情報｜RISO | 2024-06-19 05:49:14 |
| 6413 | 2 | 業績の推移｜RISO | 2024-06-19 05:49:13 |
| 6413 | 2 | IRイベントスケジュール(最新5年)｜RISO | 2024-06-19 05:49:11 |
| 6413 | 2 | 株主還元｜RISO | 2024-06-19 05:49:10 |