| 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 | 3,188 | 3,242 | 3,075 | 3,078 | 30,390,000 | -320 | 91% | 97% | 255% | ▼ | 103% | 114% | 121% | 80% | 100% |
| 20240726 | 3,032 | 3,201 | 3,011 | 3,133 | 25,546,400 | 55 | 102% | 103% | 84% | ▲ | 101% | 108% | 115% | 82% | 102% |
| 20240729 | 3,194 | 3,266 | 3,164 | 3,234 | 18,652,500 | 101 | 103% | 101% | 73% | ▲ | 100% | 96% | 113% | 84% | 105% |
| 20240730 | 3,234 | 3,279 | 3,198 | 3,240 | 13,990,300 | 6 | 100% | 100% | 75% | ▲ | 105% | 101% | 117% | 85% | 105% |
| 20240731 | 3,120 | 3,305 | 3,109 | 3,288 | 16,211,400 | 48 | 101% | 105% | 116% | ▲ | 98% | 93% | 103% | 86% | 107% |
| 20240801 | 3,549 | 3,549 | 3,389 | 3,463 | 30,341,500 | 175 | 105% | 98% | 187% | ▲ | 96% | 101% | 110% | 90% | 113% |
| 20240802 | 3,236 | 3,242 | 3,093 | 3,093 | 25,441,200 | -370 | 89% | 96% | 84% | ▼ | 95% | 115% | 127% | 81% | 100% |
| 20240805 | 2,841 | 2,945 | 2,584 | 2,696 | 35,730,000 | -397 | 87% | 95% | 140% | ▼ | 103% | 114% | 118% | 70% | 100% |
| 20240806 | 3,053 | 3,189 | 3,021 | 3,144 | 31,555,600 | 448 | 117% | 103% | 88% | ▲ | 106% | 112% | 116% | 82% | 117% |
| 20240807 | 3,100 | 3,394 | 3,079 | 3,283 | 29,187,400 | 139 | 104% | 106% | 92% | ▲ | 100% | 109% | 115% | 86% | 122% |
| 20240808 | 3,143 | 3,237 | 3,069 | 3,136 | 22,883,300 | -147 | 96% | 100% | 78% | ▼ | 102% | 115% | 113% | 82% | 116% |
| 20240809 | 3,181 | 3,280 | 3,181 | 3,253 | 21,908,400 | 117 | 104% | 102% | 96% | ▲ | 103% | 108% | 107% | 85% | 121% |
| 20240813 | 3,380 | 3,480 | 3,358 | 3,480 | 19,320,000 | 227 | 107% | 103% | 88% | ▲▲ | 100% | 104% | 105% | 91% | 129% |
| 20240814 | 3,421 | 3,469 | 3,365 | 3,423 | 18,778,000 | -57 | 98% | 100% | 97% | ▼ | 100% | 105% | 106% | 90% | 127% |
| 20240815 | 3,390 | 3,467 | 3,365 | 3,396 | 14,921,000 | -27 | 99% | 100% | 79% | ▼▼ | 104% | 100% | 102% | 93% | 126% |
| 20240816 | 3,536 | 3,660 | 3,524 | 3,660 | 23,263,400 | 264 | 108% | 104% | 156% | ▲ | 99% | 98% | 100% | 100% | 136% |
| 20240819 | 3,600 | 3,625 | 3,525 | 3,550 | 13,967,000 | -110 | 97% | 99% | 60% | ▼ | 99% | 97% | 101% | 97% | 132% |
| 20240820 | 3,559 | 3,581 | 3,476 | 3,510 | 15,584,100 | -40 | 99% | 99% | 112% | ▼▼ | 102% | 99% | 99% | 96% | 130% |
| 20240821 | 3,480 | 3,580 | 3,470 | 3,544 | 10,978,200 | 34 | 101% | 102% | 70% | ▲ | 100% | 98% | 104% | 97% | 131% |
| 20240822 | 3,511 | 3,525 | 3,484 | 3,510 | 10,501,900 | -34 | 99% | 100% | 96% | ▼ | 99% | 99% | 105% | 96% | 130% |
| 20240823 | 3,503 | 3,521 | 3,459 | 3,461 | 10,412,500 | -49 | 99% | 99% | 99% | ▼▼ | 99% | 103% | 111% | 95% | 128% |
| 20240826 | 3,460 | 3,477 | 3,393 | 3,434 | 8,733,400 | -27 | 99% | 99% | 84% | ▼▼▼ | 100% | 107% | 114% | 94% | 127% |
| 20240827 | 3,380 | 3,388 | 3,323 | 3,370 | 14,067,400 | -64 | 98% | 100% | 161% | ▼▼▼▼ | 103% | 107% | 118% | 92% | 125% |
| 20240828 | 3,369 | 3,464 | 3,347 | 3,455 | 9,281,700 | 85 | 103% | 103% | 66% | ▲ | 101% | 105% | 117% | 94% | 128% |
| 20240829 | 3,429 | 3,489 | 3,405 | 3,475 | 16,687,500 | 20 | 101% | 101% | 180% | ▲▲ | 103% | 98% | 116% | 95% | 129% |
| 20240830 | 3,463 | 3,582 | 3,457 | 3,572 | 17,605,400 | 97 | 103% | 103% | 106% | ▲▲▲ | 100% | 94% | 111% | 98% | 132% |
| 20240902 | 3,620 | 3,628 | 3,552 | 3,603 | 10,339,700 | 31 | 101% | 100% | 59% | ▲▲▲▲ | 100% | 91% | 112% | 98% | 134% |
| 20240903 | 3,600 | 3,649 | 3,574 | 3,599 | 8,943,400 | -4 | 100% | 100% | 86% | ▼ | 98% | 97% | 118% | 98% | 115% |
| 20240904 | 3,419 | 3,443 | 3,332 | 3,360 | 19,374,000 | -239 | 93% | 98% | 217% | ▼▼ | 101% | 99% | 120% | 92% | 107% |
| 20240905 | 3,347 | 3,444 | 3,343 | 3,393 | 14,280,200 | 33 | 101% | 101% | 74% | ▲ | 97% | 102% | 119% | 93% | 108% |
| 20240906 | 3,368 | 3,387 | 3,228 | 3,272 | 15,082,500 | -121 | 96% | 97% | 106% | ▼ | 103% | 109% | 128% | 89% | 101% |
| 20240909 | 3,143 | 3,253 | 3,141 | 3,253 | 14,050,300 | -19 | 99% | 103% | 93% | ▼▼ | 101% | 105% | 123% | 89% | 100% |
| 20240910 | 3,270 | 3,327 | 3,251 | 3,300 | 12,039,200 | 47 | 101% | 101% | 86% | ▲ | 99% | 105% | 122% | 90% | 101% |
| 20240911 | 3,298 | 3,330 | 3,208 | 3,254 | 11,588,000 | -46 | 99% | 99% | 96% | ▼ | 100% | 107% | 116% | 89% | 100% |
| 20240912 | 3,428 | 3,443 | 3,388 | 3,420 | 17,183,300 | 166 | 105% | 100% | 148% | ▲ | 100% | 107% | 116% | 93% | 105% |
| 20240913 | 3,420 | 3,446 | 3,370 | 3,431 | 13,579,900 | 11 | 100% | 100% | 79% | ▲▲ | 100% | 113% | 119% | 95% | 105% |
| 20240917 | 3,410 | 3,440 | 3,340 | 3,410 | 11,352,500 | -21 | 99% | 100% | 84% | ▼ | 100% | 112% | 118% | 95% | 105% |
| 20240918 | 3,446 | 3,462 | 3,395 | 3,458 | 12,677,600 | 48 | 101% | 100% | 112% | ▲ | 103% | 112% | 114% | 96% | 106% |
| 20240919 | 3,561 | 3,685 | 3,549 | 3,659 | 19,695,500 | 201 | 106% | 103% | 155% | ▲▲ | 99% | 109% | 110% | 100% | 112% |
| 20240920 | 3,700 | 3,757 | 3,661 | 3,672 | 22,932,400 | 13 | 100% | 99% | 116% | ▲▲▲ | 101% | 106% | 107% | 100% | 113% |
| 20240924 | 3,800 | 3,910 | 3,785 | 3,856 | 21,317,400 | 184 | 105% | 101% | 93% | ▲▲▲▲ | 99% | 103% | 106% | 100% | 119% |
| 20240925 | 3,810 | 3,854 | 3,787 | 3,787 | 12,291,100 | -69 | 98% | 99% | 58% | ▼ | 102% | 100% | 103% | 98% | 116% |
| 20240926 | 3,916 | 3,983 | 3,899 | 3,983 | 21,047,500 | 196 | 105% | 102% | 171% | ▲ | 101% | 96% | 102% | 100% | 122% |
| 20240927 | 3,983 | 4,030 | 3,906 | 4,024 | 18,860,400 | 41 | 101% | 101% | 90% | ▲▲ | 99% | 99% | 106% | 100% | 124% |
| 20240930 | 3,830 | 3,928 | 3,766 | 3,781 | 22,600,300 | -243 | 94% | 99% | 120% | ▼ | 102% | 101% | 105% | 94% | 116% |
| 20241001 | 3,850 | 3,951 | 3,842 | 3,932 | 15,424,400 | 151 | 104% | 102% | 68% | ▲ | 101% | 104% | 106% | 98% | 121% |
| 20241002 | 3,792 | 3,899 | 3,784 | 3,827 | 12,789,400 | -105 | 97% | 101% | 83% | ▼ | 95% | 100% | 101% | 95% | 118% |
| 20241003 | 3,967 | 3,968 | 3,760 | 3,781 | 15,899,700 | -46 | 99% | 95% | 124% | ▼▼ | 99% | 105% | 105% | 94% | 116% |
| 20241004 | 3,782 | 3,835 | 3,760 | 3,761 | 11,869,400 | -20 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 100% | 93% | 116% |
| 20241007 | 3,886 | 3,934 | 3,883 | 3,904 | 14,597,400 | 143 | 104% | 100% | 123% | ▲ | 100% | 103% | 0% | 97% | 120% |
| 20241008 | 3,950 | 4,018 | 3,910 | 3,947 | 17,046,400 | 43 | 101% | 100% | 117% | ▲▲ | 99% | 101% | 0% | 98% | 121% |
| 20241009 | 4,005 | 4,012 | 3,927 | 3,971 | 11,977,900 | 24 | 101% | 99% | 70% | ▲▲▲ | 98% | 101% | 0% | 99% | 122% |
| 20241010 | 3,998 | 3,998 | 3,908 | 3,935 | 10,703,500 | -36 | 99% | 98% | 89% | ▼ | 99% | 101% | 0% | 98% | 121% |
| 20241011 | 3,974 | 3,985 | 3,937 | 3,942 | 9,945,500 | 7 | 100% | 99% | 93% | ▲ | 101% | 100% | 0% | 98% | 116% |
| 20241015 | 4,020 | 4,084 | 3,987 | 4,053 | 16,752,700 | 111 | 103% | 101% | 168% | ▲▲ | 101% | 100% | 0% | 100% | 119% |
| 20241016 | 3,943 | 4,002 | 3,918 | 3,973 | 11,758,600 | -80 | 98% | 101% | 70% | ▼ | 100% | 97% | 0% | 98% | 117% |
| 20241017 | 4,030 | 4,119 | 4,012 | 4,032 | 14,437,900 | 59 | 101% | 100% | 123% | ▲ | 99% | 0% | 0% | 99% | 117% |
| 20241018 | 4,058 | 4,098 | 4,014 | 4,016 | 10,222,300 | -16 | 100% | 99% | 71% | ▼ | 98% | 0% | 0% | 99% | 110% |
| 20241021 | 4,046 | 4,049 | 3,953 | 3,955 | 8,488,600 | -61 | 98% | 98% | 83% | ▼▼ | 99% | 0% | 0% | 98% | 108% |
| 20241022 | 3,955 | 4,016 | 3,877 | 3,898 | 11,201,000 | -57 | 99% | 99% | 132% | ▼▼▼ | % | % | % | 96% | 104% |
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 | 1,119,200 | 4,651,900 | 279,200 | 1,582,200 | 840,000 | 3,069,700 |
| 2024-10-11 | 1,091,700 | 4,793,500 | 285,100 | 1,603,500 | 806,600 | 3,190,000 |
| 2024-10-04 | 1,036,700 | 5,962,300 | 289,300 | 1,881,700 | 747,400 | 4,080,600 |
| 2024-09-27 | 1,217,500 | 4,182,700 | 290,600 | 1,584,400 | 926,900 | 2,598,300 |
| 2024-09-20 | 1,069,800 | 5,473,200 | 288,700 | 1,791,300 | 781,100 | 3,681,900 |
| 2024-09-13 | 811,100 | 6,782,800 | 243,700 | 1,945,800 | 567,400 | 4,837,000 |
| 2024-09-06 | 748,000 | 7,664,000 | 222,600 | 2,134,700 | 525,400 | 5,529,300 |
| 2024-08-30 | 957,500 | 6,972,600 | 258,900 | 1,913,800 | 698,600 | 5,058,800 |
| 2024-08-23 | 910,300 | 7,207,800 | 226,100 | 2,017,500 | 684,200 | 5,190,300 |
| 2024-08-16 | 1,167,200 | 5,913,000 | 302,900 | 1,867,100 | 864,300 | 4,045,900 |
| 2024-08-09 | 809,400 | 7,089,900 | 233,600 | 2,031,800 | 575,800 | 5,058,100 |
| 2024-08-02 | 883,900 | 8,594,200 | 267,300 | 2,274,300 | 616,600 | 6,319,900 |
| 2024-07-26 | 980,700 | 8,404,500 | 283,200 | 2,309,000 | 697,500 | 6,095,500 |
| 2024-07-19 | 1,460,800 | 7,490,000 | 296,600 | 2,171,400 | 1,164,200 | 5,318,600 |
| 2024-07-12 | 1,480,900 | 7,273,600 | 293,400 | 2,080,100 | 1,187,500 | 5,193,500 |
| 2024-07-05 | 1,908,200 | 6,349,700 | 357,600 | 2,127,100 | 1,550,600 | 4,222,600 |
| 2024-06-28 | 2,233,000 | 6,095,900 | 375,600 | 2,215,000 | 1,857,400 | 3,880,900 |
| 2024-06-21 | 293,300 | 1,340,400 | 71,300 | 396,200 | 222,000 | 944,200 |
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 |
|---|---|---|---|
| 6501 | 1 | ???????쏊 | 2024-10-23 05:22:32 |
| 6501 | 2 | 株主・投資家向け情報：日立 | 2024-06-26 18:35:21 |
| 6501 | 3 | 受賞・お知らせ：日立 | 2024-06-26 18:35:25 |
| 6501 | 3 | 弊社製品をご利用のお客さまへ重要なお知らせ：日立 | 2024-06-26 18:35:23 |
| 6501 | 3 | ニュースリリース：日立 | 2024-06-26 18:35:22 |
| 6501 | 3 | ニュースリリース：日立 | 2024-06-26 18:35:20 |