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 | 2,595 | 2,607 | 2,537 | 2,556 | 22,500 | -41 | 98% | 98% | 149% | ▼▼▼ | 99% | 101% | 95% | 93% | 100% |
20240726 | 2,556 | 2,582 | 2,537 | 2,537 | 9,600 | -19 | 99% | 99% | 43% | ▼▼▼▼ | 100% | 97% | 94% | 93% | 100% |
20240729 | 2,578 | 2,589 | 2,552 | 2,587 | 8,800 | 50 | 102% | 100% | 92% | ▲ | 98% | 91% | 97% | 95% | 102% |
20240730 | 2,580 | 2,585 | 2,513 | 2,538 | 46,400 | -49 | 98% | 98% | 527% | ▼ | 102% | 90% | 98% | 94% | 100% |
20240731 | 2,536 | 2,577 | 2,507 | 2,577 | 10,400 | 39 | 102% | 102% | 22% | ▲ | 97% | 90% | 98% | 95% | 102% |
20240801 | 2,552 | 2,552 | 2,451 | 2,488 | 34,800 | -89 | 97% | 97% | 335% | ▼ | 97% | 96% | 103% | 92% | 100% |
20240802 | 2,410 | 2,438 | 2,340 | 2,344 | 57,900 | -144 | 94% | 97% | 166% | ▼▼ | 93% | 106% | 113% | 88% | 100% |
20240805 | 2,194 | 2,240 | 1,998 | 2,034 | 66,600 | -310 | 87% | 93% | 115% | ▼▼▼ | 105% | 109% | 114% | 77% | 100% |
20240806 | 2,184 | 2,320 | 2,184 | 2,290 | 19,700 | 256 | 113% | 105% | 30% | ▲ | 101% | 107% | 111% | 86% | 113% |
20240807 | 2,251 | 2,369 | 2,241 | 2,280 | 23,600 | -10 | 100% | 101% | 120% | ▼ | 101% | 105% | 109% | 86% | 112% |
20240808 | 2,285 | 2,385 | 2,285 | 2,315 | 18,600 | 35 | 102% | 101% | 79% | ▲ | 98% | 103% | 107% | 87% | 114% |
20240809 | 2,335 | 2,358 | 2,277 | 2,289 | 16,100 | -26 | 99% | 98% | 87% | ▼ | 104% | 105% | 109% | 86% | 113% |
20240813 | 2,289 | 2,392 | 2,260 | 2,380 | 13,500 | 91 | 104% | 104% | 84% | ▲ | 101% | 101% | 104% | 90% | 117% |
20240814 | 2,380 | 2,400 | 2,363 | 2,400 | 9,400 | 20 | 101% | 101% | 70% | ▲▲ | 99% | 100% | 103% | 90% | 118% |
20240815 | 2,400 | 2,411 | 2,361 | 2,365 | 9,300 | -35 | 99% | 99% | 99% | ▼ | 100% | 99% | 103% | 89% | 116% |
20240816 | 2,400 | 2,420 | 2,375 | 2,406 | 17,700 | 41 | 102% | 100% | 190% | ▲ | 99% | 101% | 103% | 91% | 118% |
20240819 | 2,399 | 2,419 | 2,375 | 2,387 | 8,700 | -19 | 99% | 99% | 49% | ▼ | 100% | 102% | 102% | 90% | 117% |
20240820 | 2,400 | 2,401 | 2,375 | 2,399 | 15,000 | 12 | 101% | 100% | 172% | ▲ | 99% | 104% | 98% | 91% | 118% |
20240821 | 2,398 | 2,398 | 2,356 | 2,369 | 17,100 | -30 | 99% | 99% | 114% | ▼ | 100% | 105% | 100% | 91% | 116% |
20240822 | 2,361 | 2,387 | 2,360 | 2,367 | 7,400 | -2 | 100% | 100% | 43% | ▼▼ | 103% | 103% | 100% | 91% | 116% |
20240823 | 2,369 | 2,444 | 2,369 | 2,431 | 12,200 | 64 | 103% | 103% | 165% | ▲ | 100% | 100% | 97% | 94% | 120% |
20240826 | 2,447 | 2,453 | 2,432 | 2,436 | 5,600 | 5 | 100% | 100% | 46% | ▲▲ | 101% | 100% | 97% | 94% | 120% |
20240827 | 2,455 | 2,497 | 2,450 | 2,490 | 6,600 | 54 | 102% | 101% | 118% | ▲▲▲ | 98% | 99% | 98% | 97% | 122% |
20240828 | 2,489 | 2,489 | 2,431 | 2,436 | 3,600 | -54 | 98% | 98% | 55% | ▼ | 99% | 101% | 100% | 95% | 120% |
20240829 | 2,436 | 2,446 | 2,407 | 2,422 | 8,200 | -14 | 99% | 99% | 228% | ▼▼ | 101% | 96% | 100% | 97% | 119% |
20240830 | 2,422 | 2,471 | 2,422 | 2,456 | 4,400 | 34 | 101% | 101% | 54% | ▲ | 98% | 93% | 97% | 99% | 121% |
20240902 | 2,506 | 2,507 | 2,445 | 2,464 | 9,900 | 8 | 100% | 98% | 225% | ▲▲ | 100% | 96% | 99% | 99% | 121% |
20240903 | 2,450 | 2,473 | 2,450 | 2,456 | 6,200 | -8 | 100% | 100% | 63% | ▼ | 96% | 97% | 100% | 99% | 108% |
20240904 | 2,435 | 2,435 | 2,328 | 2,337 | 22,200 | -119 | 95% | 96% | 358% | ▼▼ | 100% | 100% | 104% | 94% | 103% |
20240905 | 2,337 | 2,361 | 2,308 | 2,329 | 19,100 | -8 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 105% | 94% | 102% |
20240906 | 2,321 | 2,337 | 2,305 | 2,314 | 9,000 | -15 | 99% | 100% | 47% | ▼▼▼▼ | 102% | 101% | 106% | 93% | 101% |
20240909 | 2,301 | 2,355 | 2,253 | 2,352 | 16,300 | 38 | 102% | 102% | 181% | ▲ | 101% | 99% | 105% | 94% | 102% |
20240910 | 2,322 | 2,355 | 2,322 | 2,342 | 7,300 | -10 | 100% | 101% | 45% | ▼ | 99% | 100% | 104% | 94% | 101% |
20240911 | 2,317 | 2,322 | 2,270 | 2,294 | 19,500 | -48 | 98% | 99% | 267% | ▼▼ | 99% | 99% | 103% | 92% | 100% |
20240912 | 2,340 | 2,341 | 2,289 | 2,320 | 14,500 | 26 | 101% | 99% | 74% | ▲ | 100% | 103% | 105% | 93% | 101% |
20240913 | 2,299 | 2,304 | 2,278 | 2,297 | 8,900 | -23 | 99% | 100% | 61% | ▼ | 100% | 104% | 105% | 92% | 100% |
20240917 | 2,291 | 2,292 | 2,254 | 2,291 | 5,600 | -6 | 100% | 100% | 63% | ▼▼ | 102% | 104% | 106% | 92% | 100% |
20240918 | 2,284 | 2,323 | 2,283 | 2,323 | 11,000 | 32 | 101% | 102% | 196% | ▲ | 99% | 104% | 103% | 93% | 101% |
20240919 | 2,335 | 2,348 | 2,318 | 2,323 | 10,100 | 0 | 100% | 99% | 92% | -- | 102% | 104% | 105% | 93% | 101% |
20240920 | 2,330 | 2,380 | 2,330 | 2,377 | 11,800 | 54 | 102% | 102% | 117% | ▲ | 99% | 101% | 103% | 95% | 104% |
20240924 | 2,388 | 2,395 | 2,365 | 2,374 | 21,200 | -3 | 100% | 99% | 180% | ▼ | 100% | 100% | 103% | 95% | 104% |
20240925 | 2,374 | 2,399 | 2,361 | 2,382 | 8,900 | 8 | 100% | 100% | 42% | ▲ | 102% | 99% | 103% | 96% | 104% |
20240926 | 2,382 | 2,431 | 2,382 | 2,431 | 9,200 | 49 | 102% | 102% | 103% | ▲▲ | 99% | 98% | 101% | 99% | 106% |
20240927 | 2,440 | 2,454 | 2,400 | 2,417 | 10,400 | -14 | 99% | 99% | 113% | ▼ | 98% | 100% | 103% | 98% | 105% |
20240930 | 2,390 | 2,406 | 2,344 | 2,351 | 15,100 | -66 | 97% | 98% | 145% | ▼▼ | 100% | 102% | 104% | 95% | 103% |
20241001 | 2,360 | 2,394 | 2,360 | 2,363 | 4,600 | 12 | 101% | 100% | 30% | ▲ | 99% | 102% | 104% | 96% | 103% |
20241002 | 2,362 | 2,379 | 2,333 | 2,335 | 11,300 | -28 | 99% | 99% | 246% | ▼ | 101% | 99% | 103% | 95% | 102% |
20241003 | 2,382 | 2,400 | 2,361 | 2,394 | 7,500 | 59 | 103% | 101% | 66% | ▲ | 100% | 99% | 103% | 98% | 104% |
20241004 | 2,394 | 2,397 | 2,377 | 2,393 | 7,000 | -1 | 100% | 100% | 93% | ▼ | 100% | 97% | 100% | 98% | 104% |
20241007 | 2,413 | 2,413 | 2,387 | 2,412 | 5,000 | 19 | 101% | 100% | 71% | ▲ | 99% | 100% | 0% | 99% | 105% |
20241008 | 2,388 | 2,403 | 2,353 | 2,370 | 9,800 | -42 | 98% | 99% | 196% | ▼ | 100% | 100% | 0% | 97% | 103% |
20241009 | 2,370 | 2,371 | 2,336 | 2,370 | 8,400 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 0% | 97% | 103% |
20241010 | 2,370 | 2,370 | 2,313 | 2,338 | 13,300 | -32 | 99% | 99% | 158% | ▼ | 100% | 102% | 0% | 96% | 102% |
20241011 | 2,333 | 2,345 | 2,313 | 2,338 | 7,200 | 0 | 100% | 100% | 54% | -- | 102% | 105% | 0% | 96% | 102% |
20241015 | 2,343 | 2,383 | 2,342 | 2,379 | 20,200 | 41 | 102% | 102% | 281% | ▲ | 101% | 104% | 0% | 98% | 104% |
20241016 | 2,356 | 2,390 | 2,356 | 2,380 | 13,100 | 1 | 100% | 101% | 65% | ▲▲ | 99% | 102% | 0% | 98% | 104% |
20241017 | 2,386 | 2,386 | 2,358 | 2,358 | 6,900 | -22 | 99% | 99% | 53% | ▼ | 100% | 0% | 0% | 97% | 102% |
20241018 | 2,377 | 2,384 | 2,361 | 2,370 | 7,300 | 12 | 101% | 100% | 106% | ▲ | 103% | 0% | 0% | 97% | 102% |
20241021 | 2,392 | 2,486 | 2,386 | 2,454 | 37,800 | 84 | 104% | 103% | 518% | ▲▲ | 99% | 0% | 0% | 100% | 105% |
20241022 | 2,450 | 2,465 | 2,411 | 2,425 | 17,300 | -29 | 99% | 99% | 46% | ▼ | % | % | % | 99% | 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 | 2,000 | 234,700 | 0 | 146,200 | 2,000 | 88,500 |
2024-10-11 | 1,900 | 234,100 | 0 | 145,500 | 1,900 | 88,600 |
2024-10-04 | 2,100 | 229,500 | 0 | 142,900 | 2,100 | 86,600 |
2024-09-27 | 3,100 | 243,200 | 0 | 144,000 | 3,100 | 99,200 |
2024-09-20 | 2,700 | 240,500 | 0 | 144,100 | 2,700 | 96,400 |
2024-09-13 | 2,300 | 242,000 | 0 | 144,000 | 2,300 | 98,000 |
2024-09-06 | 2,000 | 243,200 | 0 | 144,200 | 2,000 | 99,000 |
2024-08-30 | 2,700 | 257,700 | 0 | 155,800 | 2,700 | 101,900 |
2024-08-23 | 2,600 | 260,300 | 0 | 156,800 | 2,600 | 103,500 |
2024-08-16 | 1,300 | 261,400 | 0 | 156,000 | 1,300 | 105,400 |
2024-08-09 | 400 | 260,200 | 0 | 155,400 | 400 | 104,800 |
2024-08-02 | 1,700 | 276,900 | 0 | 159,600 | 1,700 | 117,300 |
2024-07-26 | 1,000 | 268,700 | 0 | 158,100 | 1,000 | 110,600 |
2024-07-19 | 1,200 | 267,300 | 0 | 157,800 | 1,200 | 109,500 |
2024-07-12 | 1,200 | 270,000 | 0 | 159,300 | 1,200 | 110,700 |
2024-07-05 | 1,800 | 242,800 | 0 | 131,700 | 1,800 | 111,100 |
2024-06-28 | 2,600 | 242,700 | 0 | 132,400 | 2,600 | 110,300 |
2024-06-21 | 2,100 | 312,300 | 0 | 202,700 | 2,100 | 109,600 |
2024-06-14 | 5,100 | 313,500 | 0 | 202,100 | 5,100 | 111,400 |
2024-06-07 | 4,500 | 320,500 | 0 | 210,700 | 4,500 | 109,800 |
2024-05-31 | 4,300 | 337,200 | 0 | 218,700 | 4,300 | 118,500 |
2024-05-24 | 4,700 | 327,000 | 0 | 223,100 | 4,700 | 103,900 |
2024-05-17 | 4,400 | 312,300 | 0 | 210,500 | 4,400 | 101,800 |
2024-05-10 | 7,000 | 305,800 | 0 | 209,700 | 7,000 | 96,100 |
2024-05-02 | 5,700 | 295,400 | 0 | 198,900 | 5,700 | 96,500 |
2024-04-26 | 4,800 | 294,200 | 0 | 191,100 | 4,800 | 103,100 |
2024-04-19 | 4,400 | 286,500 | 0 | 185,900 | 4,400 | 100,600 |
2024-04-12 | 4,800 | 258,200 | 0 | 164,700 | 4,800 | 93,500 |
2024-04-05 | 4,400 | 249,900 | 0 | 151,500 | 4,400 | 98,400 |
2024-03-29 | 4,800 | 232,200 | 0 | 131,700 | 4,800 | 100,500 |
2024-03-22 | 5,700 | 238,800 | 0 | 133,900 | 5,700 | 104,900 |
2024-03-15 | 4,900 | 245,400 | 0 | 143,300 | 4,900 | 102,100 |
2024-03-08 | 6,300 | 244,300 | 0 | 144,500 | 6,300 | 99,800 |
2024-03-01 | 6,400 | 248,600 | 0 | 142,700 | 6,400 | 105,900 |
2024-02-22 | 6,300 | 238,200 | 0 | 125,200 | 6,300 | 113,000 |
2024-02-16 | 8,100 | 240,100 | 0 | 125,500 | 8,100 | 114,600 |
2024-02-09 | 6,800 | 221,800 | 0 | 129,200 | 6,800 | 92,600 |
2024-02-02 | 5,800 | 239,500 | 0 | 145,700 | 5,800 | 93,800 |
2024-01-26 | 5,500 | 236,300 | 0 | 146,400 | 5,500 | 89,900 |
2024-01-19 | 5,200 | 228,200 | 0 | 136,500 | 5,200 | 91,700 |
2024-01-12 | 5,200 | 185,800 | 0 | 135,000 | 5,200 | 50,800 |
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 |
---|---|---|---|
6675 | 1 | つなげる技術の、その先へ。 サクサグループ | 2024-10-23 00:25:58 |
6675 | 2 | 配当・株主還元 | 株主・株式情報 | サクサグループ | 2024-06-19 06:24:38 |
6675 | 2 | 株式事務手続き | 株主・株式情報 | サクサグループ | 2024-06-19 06:24:37 |
6675 | 2 | 銘柄基本情報 | 株主・株式情報 | サクサグループ | 2024-06-19 06:24:36 |
6675 | 2 | 連結キャッシュ・フロー | 財務情報 | サクサグループ | 2024-06-19 06:24:35 |
6675 | 2 | 連結貸借対照表 | 財務情報 | サクサグループ | 2024-06-19 06:24:34 |
6675 | 2 | 連結損益計算書 | 財務情報 | サクサグループ | 2024-06-19 06:24:33 |
6675 | 2 | 決算ハイライト | 財務情報 | サクサグループ | 2024-06-19 06:24:31 |
6675 | 2 | 報告書 | IR資料 | サクサグループ | 2024-06-19 06:24:30 |
6675 | 2 | 臨時報告書 | IR資料 | サクサグループ | 2024-06-19 06:24:29 |