| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 6,600 | 6,710 | 6,460 | 6,560 | 29,400 | -40 | 99% | 99% | 191% | ▼▼ | 99% | 103% | 85% | 95% | 100% |
| 20240726 | 6,570 | 6,610 | 6,530 | 6,530 | 11,600 | -30 | 100% | 99% | 39% | ▼▼▼ | 101% | 99% | 85% | 94% | 100% |
| 20240729 | 6,590 | 6,730 | 6,590 | 6,650 | 14,500 | 120 | 102% | 101% | 125% | ▲ | 101% | 91% | 84% | 96% | 102% |
| 20240730 | 6,660 | 6,770 | 6,660 | 6,750 | 26,300 | 100 | 102% | 101% | 181% | ▲▲ | 102% | 86% | 84% | 98% | 103% |
| 20240731 | 6,670 | 6,850 | 6,650 | 6,790 | 29,700 | 40 | 101% | 102% | 113% | ▲▲▲ | 96% | 86% | 82% | 98% | 104% |
| 20240801 | 6,790 | 6,790 | 6,490 | 6,500 | 26,700 | -290 | 96% | 96% | 90% | ▼ | 96% | 93% | 89% | 94% | 100% |
| 20240802 | 6,300 | 6,330 | 5,990 | 6,030 | 39,300 | -470 | 93% | 96% | 147% | ▼▼ | 96% | 100% | 97% | 87% | 100% |
| 20240805 | 5,830 | 5,830 | 5,390 | 5,570 | 38,400 | -460 | 92% | 96% | 98% | ▼▼▼ | 101% | 95% | 101% | 80% | 100% |
| 20240806 | 5,670 | 5,960 | 5,640 | 5,730 | 33,100 | 160 | 103% | 101% | 86% | ▲ | 103% | 95% | 101% | 83% | 103% |
| 20240807 | 5,660 | 6,000 | 5,430 | 5,850 | 21,700 | 120 | 102% | 103% | 66% | ▲▲ | 100% | 93% | 98% | 85% | 105% |
| 20240808 | 5,820 | 6,000 | 5,750 | 5,820 | 43,200 | -30 | 99% | 100% | 199% | ▼ | 92% | 103% | 106% | 84% | 104% |
| 20240809 | 5,420 | 5,450 | 4,940 | 5,000 | 81,100 | -820 | 86% | 92% | 188% | ▼▼ | 105% | 109% | 113% | 72% | 100% |
| 20240813 | 5,100 | 5,410 | 5,100 | 5,380 | 45,400 | 380 | 108% | 105% | 56% | ▲ | 99% | 100% | 105% | 78% | 108% |
| 20240814 | 5,450 | 5,480 | 5,360 | 5,380 | 28,100 | 0 | 100% | 99% | 62% | -- | 99% | 100% | 105% | 78% | 108% |
| 20240815 | 5,480 | 5,490 | 5,290 | 5,410 | 29,700 | 30 | 101% | 99% | 106% | ▲ | 101% | 101% | 104% | 79% | 108% |
| 20240816 | 5,510 | 5,580 | 5,460 | 5,570 | 19,100 | 160 | 103% | 101% | 64% | ▲▲ | 98% | 100% | 103% | 82% | 111% |
| 20240819 | 5,570 | 5,610 | 5,430 | 5,460 | 38,000 | -110 | 98% | 98% | 199% | ▼ | 100% | 100% | 105% | 80% | 109% |
| 20240820 | 5,490 | 5,500 | 5,330 | 5,470 | 34,100 | 10 | 100% | 100% | 90% | ▲ | 100% | 101% | 105% | 81% | 109% |
| 20240821 | 5,460 | 5,580 | 5,400 | 5,450 | 28,600 | -20 | 100% | 100% | 84% | ▼ | 102% | 101% | 105% | 80% | 109% |
| 20240822 | 5,460 | 5,590 | 5,370 | 5,590 | 41,900 | 140 | 103% | 102% | 147% | ▲ | 100% | 101% | 105% | 82% | 112% |
| 20240823 | 5,490 | 5,560 | 5,370 | 5,490 | 31,500 | -100 | 98% | 100% | 75% | ▼ | 99% | 102% | 99% | 81% | 110% |
| 20240826 | 5,520 | 5,530 | 5,410 | 5,440 | 11,400 | -50 | 99% | 99% | 36% | ▼▼ | 102% | 104% | 103% | 80% | 109% |
| 20240827 | 5,420 | 5,530 | 5,420 | 5,510 | 13,100 | 70 | 101% | 102% | 115% | ▲ | 102% | 105% | 107% | 81% | 110% |
| 20240828 | 5,430 | 5,590 | 5,430 | 5,520 | 17,200 | 10 | 100% | 102% | 131% | ▲▲ | 98% | 103% | 105% | 81% | 110% |
| 20240829 | 5,530 | 5,530 | 5,420 | 5,430 | 12,200 | -90 | 98% | 98% | 71% | ▼ | 104% | 105% | 107% | 84% | 109% |
| 20240830 | 5,430 | 5,690 | 5,430 | 5,630 | 42,500 | 200 | 104% | 104% | 348% | ▲ | 100% | 101% | 102% | 93% | 113% |
| 20240902 | 5,660 | 5,700 | 5,540 | 5,640 | 23,400 | 10 | 100% | 100% | 55% | ▲▲ | 100% | 101% | 102% | 96% | 113% |
| 20240903 | 5,700 | 5,780 | 5,650 | 5,700 | 20,200 | 60 | 101% | 100% | 86% | ▲▲▲ | 101% | 93% | 103% | 97% | 114% |
| 20240904 | 5,600 | 5,730 | 5,560 | 5,670 | 29,200 | -30 | 99% | 101% | 145% | ▼ | 100% | 92% | 102% | 97% | 113% |
| 20240905 | 5,670 | 5,840 | 5,640 | 5,690 | 22,400 | 20 | 100% | 100% | 77% | ▲ | 99% | 93% | 100% | 98% | 114% |
| 20240906 | 5,790 | 5,830 | 5,680 | 5,740 | 25,500 | 50 | 101% | 99% | 114% | ▲▲ | 93% | 98% | 105% | 100% | 115% |
| 20240909 | 5,500 | 5,500 | 5,090 | 5,130 | 71,300 | -610 | 89% | 93% | 280% | ▼ | 101% | 103% | 112% | 89% | 100% |
| 20240910 | 5,170 | 5,250 | 5,130 | 5,220 | 36,900 | 90 | 102% | 101% | 52% | ▲ | 99% | 102% | 111% | 91% | 102% |
| 20240911 | 5,230 | 5,240 | 5,160 | 5,180 | 30,600 | -40 | 99% | 99% | 83% | ▼ | 102% | 102% | 110% | 90% | 101% |
| 20240912 | 5,280 | 5,400 | 5,270 | 5,370 | 28,100 | 190 | 104% | 102% | 92% | ▲ | 99% | 101% | 108% | 94% | 105% |
| 20240913 | 5,360 | 5,390 | 5,290 | 5,320 | 30,900 | -50 | 99% | 99% | 110% | ▼ | 100% | 103% | 109% | 93% | 104% |
| 20240917 | 5,320 | 5,360 | 5,250 | 5,340 | 31,300 | 20 | 100% | 100% | 101% | ▲ | 99% | 103% | 108% | 93% | 104% |
| 20240918 | 5,380 | 5,490 | 5,250 | 5,320 | 48,400 | -20 | 100% | 99% | 155% | ▼ | 101% | 109% | 109% | 93% | 104% |
| 20240919 | 5,320 | 5,400 | 5,270 | 5,370 | 41,900 | 50 | 101% | 101% | 87% | ▲ | 100% | 107% | 108% | 94% | 105% |
| 20240920 | 5,400 | 5,500 | 5,360 | 5,390 | 54,500 | 20 | 100% | 100% | 130% | ▲▲ | 100% | 104% | 106% | 94% | 105% |
| 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% | 0% | 94% | 106% |
| 20241008 | 5,650 | 5,860 | 5,620 | 5,760 | 102,000 | 300 | 105% | 102% | 246% | ▲ | 100% | 101% | 0% | 99% | 112% |
| 20241009 | 5,750 | 5,800 | 5,710 | 5,760 | 40,500 | 0 | 100% | 100% | 40% | -- | 101% | 99% | 0% | 99% | 111% |
| 20241010 | 5,760 | 5,820 | 5,680 | 5,810 | 27,600 | 50 | 101% | 101% | 68% | ▲ | 99% | 98% | 0% | 100% | 112% |
| 20241011 | 5,780 | 5,810 | 5,670 | 5,710 | 15,600 | -100 | 98% | 99% | 57% | ▼ | 100% | 99% | 0% | 98% | 107% |
| 20241015 | 5,800 | 5,800 | 5,670 | 5,780 | 21,500 | 70 | 101% | 100% | 138% | ▲ | 100% | 101% | 0% | 99% | 109% |
| 20241016 | 5,680 | 5,850 | 5,650 | 5,680 | 18,500 | -100 | 98% | 100% | 86% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241017 | 5,700 | 5,740 | 5,650 | 5,670 | 11,300 | -10 | 100% | 99% | 61% | ▼▼ | 99% | 0% | 0% | 98% | 107% |
| 20241018 | 5,720 | 5,750 | 5,630 | 5,640 | 12,700 | -30 | 99% | 99% | 112% | ▼▼▼ | 101% | 0% | 0% | 97% | 105% |
| 20241021 | 5,690 | 5,760 | 5,620 | 5,720 | 16,900 | 80 | 101% | 101% | 133% | ▲ | 98% | 0% | 0% | 98% | 106% |
| 20241022 | 5,700 | 5,700 | 5,520 | 5,560 | 25,300 | -160 | 97% | 98% | 150% | ▼ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | 1 | フクシマガリレイ株式会社 | 2024-10-23 00:22:30 |
| 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 |