| 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 | 5,490 | 5,530 | 5,410 | 5,480 | 26,500 | 90 | 102% | 100% | 49% | ▲▲▲ | 101% | 101% | 106% | 95% | 107% |
| 20240925 | 5,500 | 5,660 | 5,500 | 5,560 | 32,400 | 80 | 101% | 101% | 122% | ▲▲▲▲ | 104% | 99% | 104% | 97% | 108% |
| 20240926 | 5,580 | 5,850 | 5,580 | 5,790 | 72,400 | 230 | 104% | 104% | 223% | ▲▲▲▲▲ | 98% | 95% | 99% | 100% | 113% |
| 20240927 | 5,810 | 5,830 | 5,650 | 5,700 | 30,100 | -90 | 98% | 98% | 42% | ▼ | 99% | 100% | 105% | 98% | 111% |
| 20240930 | 5,500 | 5,560 | 5,420 | 5,470 | 27,200 | -230 | 96% | 99% | 90% | ▼▼ | 100% | 99% | 103% | 94% | 107% |
| 20241001 | 5,540 | 5,590 | 5,480 | 5,530 | 19,700 | 60 | 101% | 100% | 72% | ▲ | 100% | 104% | 103% | 96% | 108% |
| 20241002 | 5,530 | 5,590 | 5,470 | 5,520 | 23,000 | -10 | 100% | 100% | 117% | ▼ | 98% | 102% | 102% | 95% | 108% |
| 20241003 | 5,630 | 5,630 | 5,480 | 5,490 | 31,800 | -30 | 99% | 98% | 138% | ▼▼ | 99% | 104% | 103% | 95% | 107% |
| 20241004 | 5,570 | 5,570 | 5,470 | 5,490 | 29,400 | 0 | 100% | 99% | 92% | -- | 99% | 105% | 101% | 95% | 107% |
| 20241007 | 5,520 | 5,580 | 5,430 | 5,460 | 41,500 | -30 | 99% | 99% | 141% | ▼ | 102% | 102% | 99% | 94% | 106% |
| 20241008 | 5,650 | 5,860 | 5,620 | 5,760 | 102,000 | 300 | 105% | 102% | 246% | ▲ | 100% | 101% | 97% | 99% | 112% |
| 20241009 | 5,750 | 5,800 | 5,710 | 5,760 | 40,500 | 0 | 100% | 100% | 40% | -- | 101% | 99% | 97% | 99% | 111% |
| 20241010 | 5,760 | 5,820 | 5,680 | 5,810 | 27,600 | 50 | 101% | 101% | 68% | ▲ | 99% | 98% | 97% | 100% | 112% |
| 20241011 | 5,780 | 5,810 | 5,670 | 5,710 | 15,600 | -100 | 98% | 99% | 57% | ▼ | 100% | 99% | 96% | 98% | 107% |
| 20241015 | 5,800 | 5,800 | 5,670 | 5,780 | 21,500 | 70 | 101% | 100% | 138% | ▲ | 100% | 101% | 100% | 99% | 109% |
| 20241016 | 5,680 | 5,850 | 5,650 | 5,680 | 18,500 | -100 | 98% | 100% | 86% | ▼ | 99% | 98% | 100% | 98% | 107% |
| 20241017 | 5,700 | 5,740 | 5,650 | 5,670 | 11,300 | -10 | 100% | 99% | 61% | ▼▼ | 99% | 96% | 100% | 98% | 107% |
| 20241018 | 5,720 | 5,750 | 5,630 | 5,640 | 12,700 | -30 | 99% | 99% | 112% | ▼▼▼ | 101% | 97% | 101% | 97% | 105% |
| 20241021 | 5,690 | 5,760 | 5,620 | 5,720 | 16,900 | 80 | 101% | 101% | 133% | ▲ | 98% | 96% | 101% | 98% | 106% |
| 20241022 | 5,700 | 5,700 | 5,520 | 5,560 | 25,300 | -160 | 97% | 98% | 150% | ▼ | 99% | 100% | 104% | 96% | 102% |
| 20241023 | 5,530 | 5,600 | 5,460 | 5,500 | 27,200 | -60 | 99% | 99% | 108% | ▼▼ | 100% | 101% | 104% | 95% | 101% |
| 20241024 | 5,500 | 5,580 | 5,460 | 5,500 | 23,200 | 0 | 100% | 100% | 85% | -- | 96% | 100% | 103% | 95% | 101% |
| 20241025 | 5,600 | 5,600 | 5,400 | 5,400 | 26,700 | -100 | 98% | 96% | 115% | ▼ | 100% | 101% | 104% | 93% | 100% |
| 20241028 | 5,500 | 5,530 | 5,400 | 5,500 | 14,200 | 100 | 102% | 100% | 53% | ▲ | 100% | 99% | 104% | 95% | 102% |
| 20241029 | 5,500 | 5,580 | 5,490 | 5,520 | 12,500 | 20 | 100% | 100% | 88% | ▲▲ | 101% | 99% | 103% | 95% | 102% |
| 20241030 | 5,550 | 5,650 | 5,550 | 5,580 | 127,600 | 60 | 101% | 101% | 1021% | ▲▲▲ | 99% | 99% | 103% | 96% | 103% |
| 20241031 | 5,570 | 5,590 | 5,450 | 5,540 | 30,000 | -40 | 99% | 99% | 24% | ▼ | 99% | 100% | 102% | 95% | 103% |
| 20241101 | 5,500 | 5,540 | 5,410 | 5,430 | 17,100 | -110 | 98% | 99% | 57% | ▼▼ | 99% | 101% | 101% | 93% | 101% |
| 20241105 | 5,500 | 5,500 | 5,400 | 5,470 | 15,000 | 40 | 101% | 99% | 88% | ▲ | 100% | 102% | 101% | 94% | 101% |
| 20241106 | 5,490 | 5,550 | 5,440 | 5,480 | 14,000 | 10 | 100% | 100% | 93% | ▲▲ | 100% | 103% | 101% | 94% | 101% |
| 20241107 | 5,510 | 5,610 | 5,500 | 5,510 | 21,900 | 30 | 101% | 100% | 156% | ▲▲▲ | 99% | 103% | 100% | 95% | 102% |
| 20241108 | 5,540 | 5,590 | 5,490 | 5,490 | 14,900 | -20 | 100% | 99% | 68% | ▼ | 101% | 105% | 101% | 94% | 102% |
| 20241111 | 5,490 | 5,610 | 5,490 | 5,570 | 11,500 | 80 | 101% | 101% | 77% | ▲ | 99% | 102% | 98% | 96% | 103% |
| 20241112 | 5,630 | 5,690 | 5,580 | 5,580 | 29,500 | 10 | 100% | 99% | 257% | ▲▲ | 100% | 98% | 97% | 97% | 103% |
| 20241113 | 5,700 | 5,700 | 5,600 | 5,680 | 28,900 | 100 | 102% | 100% | 98% | ▲▲▲ | 99% | 97% | 97% | 99% | 105% |
| 20241114 | 5,730 | 5,800 | 5,630 | 5,700 | 28,200 | 20 | 100% | 99% | 98% | ▲▲▲▲ | 99% | 92% | 96% | 100% | 106% |
| 20241115 | 5,770 | 5,820 | 5,700 | 5,740 | 22,400 | 40 | 101% | 99% | 79% | ▲▲▲▲▲ | 98% | 92% | 97% | 100% | 106% |
| 20241118 | 5,740 | 5,740 | 5,520 | 5,610 | 14,600 | -130 | 98% | 98% | 65% | ▼ | 99% | 94% | 99% | 98% | 104% |
| 20241119 | 5,620 | 5,630 | 5,470 | 5,550 | 18,700 | -60 | 99% | 99% | 128% | ▼▼ | 97% | 96% | 100% | 97% | 103% |
| 20241120 | 5,450 | 5,470 | 5,250 | 5,280 | 26,800 | -270 | 95% | 97% | 143% | ▼▼▼ | 98% | 101% | 103% | 92% | 100% |
| 20241121 | 5,280 | 5,360 | 5,120 | 5,180 | 38,700 | -100 | 98% | 98% | 144% | ▼▼▼▼ | 103% | 105% | 106% | 90% | 100% |
| 20241122 | 5,130 | 5,330 | 5,130 | 5,290 | 45,200 | 110 | 102% | 103% | 117% | ▲ | 99% | 103% | 103% | 92% | 102% |
| 20241125 | 5,290 | 5,290 | 5,170 | 5,250 | 29,700 | -40 | 99% | 99% | 66% | ▼ | 102% | 106% | 105% | 91% | 101% |
| 20241126 | 5,170 | 5,290 | 5,170 | 5,250 | 18,300 | 0 | 100% | 102% | 62% | -- | 101% | 105% | 104% | 91% | 101% |
| 20241127 | 5,260 | 5,350 | 5,210 | 5,330 | 17,500 | 80 | 102% | 101% | 96% | ▲ | 101% | 104% | 102% | 93% | 103% |
| 20241128 | 5,320 | 5,390 | 5,300 | 5,380 | 14,300 | 50 | 101% | 101% | 82% | ▲▲ | 101% | 99% | 101% | 94% | 104% |
| 20241129 | 5,380 | 5,540 | 5,380 | 5,440 | 20,600 | 60 | 101% | 101% | 144% | ▲▲▲ | 101% | 98% | 100% | 95% | 105% |
| 20241202 | 5,460 | 5,540 | 5,460 | 5,500 | 19,900 | 60 | 101% | 101% | 97% | ▲▲▲▲ | 101% | 95% | 97% | 96% | 106% |
| 20241203 | 5,500 | 5,590 | 5,480 | 5,540 | 23,300 | 40 | 101% | 101% | 117% | ▲▲▲▲▲ | 96% | 95% | 96% | 97% | 107% |
| 20241204 | 5,520 | 5,520 | 5,290 | 5,310 | 22,200 | -230 | 96% | 96% | 95% | ▼ | 100% | 99% | 99% | 93% | 103% |
| 20241205 | 5,320 | 5,370 | 5,290 | 5,330 | 15,300 | 20 | 100% | 100% | 69% | ▲ | 98% | 98% | 98% | 93% | 103% |
| 20241206 | 5,340 | 5,340 | 5,230 | 5,250 | 10,000 | -80 | 98% | 98% | 65% | ▼ | 99% | 102% | 0% | 91% | 101% |
| 20241209 | 5,260 | 5,290 | 5,190 | 5,220 | 31,700 | -30 | 99% | 99% | 317% | ▼▼ | 100% | 104% | 0% | 91% | 101% |
| 20241210 | 5,260 | 5,270 | 5,190 | 5,260 | 15,100 | 40 | 101% | 100% | 48% | ▲ | 99% | 103% | 0% | 92% | 102% |
| 20241211 | 5,280 | 5,300 | 5,180 | 5,220 | 14,000 | -40 | 99% | 99% | 93% | ▼ | 100% | 103% | 0% | 91% | 101% |
| 20241212 | 5,220 | 5,240 | 5,170 | 5,210 | 23,300 | -10 | 100% | 100% | 166% | ▼▼ | 102% | 100% | 0% | 91% | 101% |
| 20241213 | 5,280 | 5,440 | 5,240 | 5,370 | 46,900 | 160 | 103% | 102% | 201% | ▲ | 101% | 97% | 0% | 96% | 104% |
| 20241216 | 5,420 | 5,490 | 5,350 | 5,450 | 12,800 | 80 | 101% | 101% | 27% | ▲▲ | 98% | 95% | 0% | 98% | 105% |
| 20241217 | 5,480 | 5,480 | 5,340 | 5,360 | 15,700 | -90 | 98% | 98% | 123% | ▼ | 98% | 0% | 0% | 97% | 103% |
| 20241218 | 5,360 | 5,360 | 5,250 | 5,250 | 13,400 | -110 | 98% | 98% | 85% | ▼▼ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 5,250 | 5,310 | 5,220 | 5,280 | 16,900 | 30 | 101% | 101% | 126% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241220 | 5,240 | 5,300 | 5,150 | 5,220 | 38,800 | -60 | 99% | 100% | 230% | ▼ | % | % | % | 94% | 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 | 1,700 | 3,700 | 1,200 | 1,000 | 500 | 2,700 |
| 2024-12-06 | 1,500 | 4,300 | 1,200 | 1,000 | 300 | 3,300 |
| 2024-11-29 | 1,600 | 4,200 | 1,200 | 1,300 | 400 | 2,900 |
| 2024-11-22 | 2,200 | 6,300 | 1,200 | 1,000 | 1,000 | 5,300 |
| 2024-11-15 | 2,400 | 2,800 | 1,200 | 700 | 1,200 | 2,100 |
| 2024-11-08 | 1,700 | 3,100 | 1,200 | 700 | 500 | 2,400 |
| 2024-11-01 | 1,900 | 3,500 | 1,200 | 800 | 700 | 2,700 |
| 2024-10-25 | 2,200 | 4,300 | 1,200 | 700 | 1,000 | 3,600 |
| 2024-10-18 | 2,400 | 3,800 | 1,200 | 800 | 1,200 | 3,000 |
| 2024-10-11 | 3,200 | 4,000 | 1,200 | 800 | 2,000 | 3,200 |
| 2024-10-04 | 1,900 | 4,600 | 1,200 | 1,200 | 700 | 3,400 |
| 2024-09-27 | 3,200 | 6,700 | 1,300 | 1,300 | 1,900 | 5,400 |
| 2024-09-20 | 3,200 | 6,600 | 2,200 | 800 | 1,000 | 5,800 |
| 2024-09-13 | 2,900 | 5,700 | 1,500 | 1,100 | 1,400 | 4,600 |
| 2024-09-06 | 3,200 | 5,600 | 1,300 | 1,500 | 1,900 | 4,100 |
| 2024-08-30 | 2,800 | 6,700 | 1,300 | 1,700 | 1,500 | 5,000 |
| 2024-08-23 | 1,800 | 6,800 | 1,200 | 2,100 | 600 | 4,700 |
| 2024-08-16 | 2,000 | 3,900 | 1,200 | 1,400 | 800 | 2,500 |
| 2024-08-09 | 1,600 | 5,700 | 1,200 | 1,100 | 400 | 4,600 |
| 2024-08-02 | 2,400 | 2,700 | 1,200 | 400 | 1,200 | 2,300 |
| 2024-07-26 | 2,700 | 5,000 | 1,200 | 2,700 | 1,500 | 2,300 |
| 2024-07-19 | 2,700 | 10,300 | 1,200 | 7,300 | 1,500 | 3,000 |
| 2024-07-12 | 3,200 | 9,300 | 1,200 | 6,900 | 2,000 | 2,400 |
| 2024-07-05 | 2,800 | 9,400 | 1,200 | 6,700 | 1,600 | 2,700 |
| 2024-06-28 | 2,800 | 10,800 | 1,200 | 7,600 | 1,600 | 3,200 |
| 2024-06-21 | 5,200 | 12,300 | 3,900 | 9,200 | 1,300 | 3,100 |
| 2024-06-14 | 5,300 | 11,400 | 3,900 | 8,800 | 1,400 | 2,600 |
| 2024-06-07 | 4,900 | 12,200 | 2,900 | 8,600 | 2,000 | 3,600 |
| 2024-05-31 | 3,400 | 12,400 | 2,100 | 8,400 | 1,300 | 4,000 |
| 2024-05-24 | 3,000 | 13,500 | 2,100 | 9,500 | 900 | 4,000 |
| 2024-05-17 | 3,100 | 14,100 | 2,100 | 9,600 | 1,000 | 4,500 |
| 2024-05-10 | 3,600 | 22,300 | 2,100 | 15,400 | 1,500 | 6,900 |
| 2024-05-02 | 3,300 | 20,500 | 2,100 | 15,000 | 1,200 | 5,500 |
| 2024-04-26 | 2,900 | 19,900 | 2,100 | 15,100 | 800 | 4,800 |
| 2024-04-19 | 3,100 | 14,100 | 2,100 | 10,200 | 1,000 | 3,900 |
| 2024-04-12 | 6,200 | 19,000 | 2,300 | 10,600 | 3,900 | 8,400 |
| 2024-04-05 | 3,000 | 16,300 | 2,100 | 8,800 | 900 | 7,500 |
| 2024-03-29 | 2,900 | 7,600 | 2,300 | 3,500 | 600 | 4,100 |
| 2024-03-22 | 9,200 | 5,400 | 8,900 | 2,900 | 300 | 2,500 |
| 2024-03-15 | 6,000 | 5,300 | 5,700 | 3,100 | 300 | 2,200 |
| 2024-03-08 | 4,100 | 3,700 | 3,900 | 2,500 | 200 | 1,200 |
| 2024-03-01 | 3,800 | 4,500 | 3,300 | 2,500 | 500 | 2,000 |
| 2024-02-22 | 7,200 | 3,900 | 4,000 | 2,100 | 3,200 | 1,800 |
| 2024-02-16 | 6,800 | 6,900 | 3,800 | 3,100 | 3,000 | 3,800 |
| 2024-02-09 | 4,400 | 5,300 | 3,700 | 3,300 | 700 | 2,000 |
| 2024-02-02 | 5,300 | 4,400 | 3,600 | 3,000 | 1,700 | 1,400 |
| 2024-01-26 | 4,400 | 4,700 | 3,500 | 3,000 | 900 | 1,700 |
| 2024-01-19 | 4,200 | 5,400 | 3,500 | 3,100 | 700 | 2,300 |
| 2024-01-12 | 4,000 | 6,000 | 3,500 | 4,200 | 500 | 1,800 |
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 |
|---|---|---|---|
| 6420 | 2 | 第73期定時株主総会の継続会開催日等に関するお知らせ （180 KB） | 2024-07-08 14:31:21 |
| 6420 | 2 | IR情報 | 2024-06-27 10:30:16 |
| 6420 | 2 | IR情報 | 2024-06-27 10:30:10 |
| 6420 | 2 | IR情報 | 2024-06-26 02:41:05 |
| 6420 | 2 | IR情報 | 2024-06-26 02:41:04 |
| 6420 | 2 | IR情報 | 2024-06-26 02:41:03 |
| 6420 | 2 | IR情報 | 2024-06-18 15:05:57 |
| 6420 | 2 | IR情報 | 2024-06-18 15:05:54 |
| 6420 | 2 | Freshシリーズ - 冷凍機別置型（CLAIR Send-you） - ショーケース｜フクシマガリレイ株式会社 | 2024-06-18 08:13:50 |
| 6420 | 2 | よくあるご質問 - フクシマガリレイ株式会社 | 2024-06-15 01:15:22 |