| 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 | 1,330 | 1,348 | 1,306 | 1,307 | 17,500 | -27 | 98% | 98% | 243% | ▼ | 99% | 101% | 98% | 94% | 104% |
| 20240726 | 1,313 | 1,337 | 1,301 | 1,306 | 6,700 | -1 | 100% | 99% | 38% | ▼ | 102% | 98% | 98% | 94% | 104% |
| 20240729 | 1,311 | 1,349 | 1,311 | 1,339 | 3,600 | 33 | 103% | 102% | 54% | ▲ | 99% | 92% | 96% | 96% | 106% |
| 20240730 | 1,339 | 1,339 | 1,318 | 1,331 | 5,300 | -8 | 99% | 99% | 147% | ▼ | 100% | 83% | 98% | 95% | 105% |
| 20240731 | 1,320 | 1,335 | 1,319 | 1,320 | 4,600 | -11 | 99% | 100% | 87% | ▼ | 98% | 91% | 98% | 95% | 103% |
| 20240801 | 1,322 | 1,330 | 1,285 | 1,290 | 10,100 | -30 | 98% | 98% | 220% | ▼ | 99% | 96% | 102% | 92% | 100% |
| 20240802 | 1,250 | 1,265 | 1,220 | 1,233 | 23,300 | -57 | 96% | 99% | 231% | ▼ | 90% | 109% | 116% | 88% | 100% |
| 20240805 | 1,101 | 1,132 | 961 | 996 | 106,000 | -237 | 81% | 90% | 455% | ▼ | 105% | 117% | 121% | 71% | 100% |
| 20240806 | 1,050 | 1,120 | 1,044 | 1,100 | 44,500 | 104 | 110% | 105% | 42% | ▲ | 109% | 111% | 116% | 81% | 110% |
| 20240807 | 1,100 | 1,208 | 1,099 | 1,203 | 54,400 | 103 | 109% | 109% | 122% | ▲ | 100% | 106% | 106% | 89% | 121% |
| 20240808 | 1,193 | 1,205 | 1,150 | 1,195 | 26,200 | -8 | 99% | 100% | 48% | ▼ | 102% | 109% | 108% | 88% | 120% |
| 20240809 | 1,179 | 1,205 | 1,152 | 1,205 | 31,400 | 10 | 101% | 102% | 120% | ▲ | 102% | 107% | 105% | 89% | 121% |
| 20240813 | 1,205 | 1,249 | 1,201 | 1,225 | 21,200 | 20 | 102% | 102% | 68% | ▲▲ | 99% | 103% | 103% | 90% | 123% |
| 20240814 | 1,229 | 1,229 | 1,204 | 1,216 | 16,200 | -9 | 99% | 99% | 76% | ▼ | 104% | 105% | 104% | 90% | 122% |
| 20240815 | 1,216 | 1,299 | 1,210 | 1,268 | 26,700 | 52 | 104% | 104% | 165% | ▲ | 99% | 98% | 97% | 93% | 127% |
| 20240816 | 1,300 | 1,300 | 1,260 | 1,289 | 26,200 | 21 | 102% | 99% | 98% | ▲▲ | 99% | 99% | 98% | 95% | 129% |
| 20240819 | 1,290 | 1,290 | 1,266 | 1,272 | 7,500 | -17 | 99% | 99% | 29% | ▼ | 101% | 101% | 100% | 94% | 128% |
| 20240820 | 1,263 | 1,290 | 1,261 | 1,271 | 17,700 | -1 | 100% | 101% | 236% | ▼▼ | 99% | 99% | 97% | 95% | 128% |
| 20240821 | 1,277 | 1,277 | 1,259 | 1,270 | 10,300 | -1 | 100% | 99% | 58% | ▼▼▼ | 100% | 100% | 97% | 95% | 128% |
| 20240822 | 1,270 | 1,275 | 1,236 | 1,273 | 18,900 | 3 | 100% | 100% | 183% | ▲ | 99% | 99% | 96% | 95% | 128% |
| 20240823 | 1,278 | 1,284 | 1,243 | 1,269 | 14,100 | -4 | 100% | 99% | 75% | ▼ | 100% | 100% | 96% | 95% | 127% |
| 20240826 | 1,269 | 1,275 | 1,247 | 1,270 | 17,400 | 1 | 100% | 100% | 123% | ▲ | 102% | 102% | 98% | 95% | 128% |
| 20240827 | 1,240 | 1,269 | 1,240 | 1,260 | 13,100 | -10 | 99% | 102% | 75% | ▼ | 100% | 100% | 98% | 95% | 127% |
| 20240828 | 1,265 | 1,265 | 1,244 | 1,264 | 12,600 | 4 | 100% | 100% | 96% | ▲ | 99% | 98% | 98% | 96% | 127% |
| 20240829 | 1,281 | 1,281 | 1,255 | 1,266 | 8,600 | 2 | 100% | 99% | 68% | ▲▲ | 100% | 98% | 100% | 98% | 127% |
| 20240830 | 1,265 | 1,265 | 1,246 | 1,260 | 25,100 | -6 | 100% | 100% | 292% | ▼ | 99% | 98% | 100% | 98% | 127% |
| 20240902 | 1,265 | 1,267 | 1,246 | 1,251 | 11,500 | -9 | 99% | 99% | 46% | ▼▼ | 101% | 99% | 101% | 97% | 126% |
| 20240903 | 1,243 | 1,261 | 1,240 | 1,259 | 16,500 | 8 | 101% | 101% | 143% | ▲ | 98% | 97% | 102% | 98% | 114% |
| 20240904 | 1,234 | 1,246 | 1,200 | 1,208 | 36,900 | -51 | 96% | 98% | 224% | ▼ | 102% | 97% | 104% | 94% | 101% |
| 20240905 | 1,211 | 1,239 | 1,204 | 1,235 | 26,600 | 27 | 102% | 102% | 72% | ▲ | 100% | 93% | 103% | 96% | 103% |
| 20240906 | 1,233 | 1,251 | 1,230 | 1,232 | 55,000 | -3 | 100% | 100% | 207% | ▼ | 101% | 99% | 107% | 96% | 102% |
| 20240909 | 1,190 | 1,220 | 1,151 | 1,200 | 23,200 | -32 | 97% | 101% | 42% | ▼▼ | 98% | 98% | 108% | 93% | 100% |
| 20240910 | 1,200 | 1,213 | 1,168 | 1,172 | 9,800 | -28 | 98% | 98% | 42% | ▼▼▼ | 97% | 99% | 112% | 91% | 100% |
| 20240911 | 1,172 | 1,177 | 1,111 | 1,137 | 40,300 | -35 | 97% | 97% | 411% | ▼▼▼▼ | 100% | 103% | 114% | 88% | 100% |
| 20240912 | 1,152 | 1,167 | 1,130 | 1,149 | 9,400 | 12 | 101% | 100% | 23% | ▲ | 102% | 103% | 114% | 89% | 101% |
| 20240913 | 1,150 | 1,175 | 1,145 | 1,175 | 7,300 | 26 | 102% | 102% | 78% | ▲▲ | 101% | 106% | 114% | 92% | 103% |
| 20240917 | 1,148 | 1,160 | 1,126 | 1,160 | 13,800 | -15 | 99% | 101% | 189% | ▼ | 101% | 106% | 114% | 91% | 102% |
| 20240918 | 1,147 | 1,163 | 1,147 | 1,157 | 7,700 | -3 | 100% | 101% | 56% | ▼▼ | 102% | 106% | 112% | 91% | 102% |
| 20240919 | 1,170 | 1,200 | 1,160 | 1,189 | 9,300 | 32 | 103% | 102% | 121% | ▲ | 99% | 105% | 110% | 93% | 105% |
| 20240920 | 1,195 | 1,217 | 1,183 | 1,184 | 3,600 | -5 | 100% | 99% | 39% | ▼ | 102% | 106% | 110% | 93% | 104% |
| 20240924 | 1,194 | 1,223 | 1,194 | 1,220 | 4,600 | 36 | 103% | 102% | 128% | ▲ | 99% | 103% | 107% | 96% | 107% |
| 20240925 | 1,224 | 1,224 | 1,187 | 1,216 | 2,400 | -4 | 100% | 99% | 52% | ▼ | 102% | 104% | 108% | 96% | 107% |
| 20240926 | 1,216 | 1,247 | 1,192 | 1,235 | 6,400 | 19 | 102% | 102% | 267% | ▲ | 103% | 101% | 107% | 98% | 109% |
| 20240927 | 1,224 | 1,260 | 1,224 | 1,260 | 6,900 | 25 | 102% | 103% | 108% | ▲▲ | 101% | 102% | 106% | 100% | 111% |
| 20240930 | 1,230 | 1,248 | 1,230 | 1,247 | 5,600 | -13 | 99% | 101% | 81% | ▼ | 100% | 101% | 104% | 99% | 110% |
| 20241001 | 1,259 | 1,260 | 1,233 | 1,260 | 3,700 | 13 | 101% | 100% | 66% | ▲ | 101% | 104% | 106% | 100% | 111% |
| 20241002 | 1,227 | 1,248 | 1,227 | 1,238 | 4,400 | -22 | 98% | 101% | 119% | ▼ | 99% | 104% | 104% | 98% | 109% |
| 20241003 | 1,248 | 1,248 | 1,228 | 1,237 | 4,000 | -1 | 100% | 99% | 91% | ▼▼ | 101% | 106% | 105% | 98% | 109% |
| 20241004 | 1,237 | 1,256 | 1,230 | 1,249 | 5,700 | 12 | 101% | 101% | 143% | ▲ | 101% | 105% | 102% | 99% | 110% |
| 20241007 | 1,256 | 1,267 | 1,256 | 1,266 | 9,700 | 17 | 101% | 101% | 170% | ▲▲ | 103% | 105% | 0% | 100% | 111% |
| 20241008 | 1,236 | 1,280 | 1,236 | 1,279 | 10,200 | 13 | 101% | 103% | 105% | ▲▲▲ | 103% | 104% | 0% | 100% | 112% |
| 20241009 | 1,257 | 1,292 | 1,257 | 1,292 | 4,000 | 13 | 101% | 103% | 39% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 114% |
| 20241010 | 1,300 | 1,315 | 1,258 | 1,313 | 9,900 | 21 | 102% | 101% | 248% | ▲▲▲▲▲ | 98% | 98% | 0% | 100% | 115% |
| 20241011 | 1,315 | 1,319 | 1,258 | 1,290 | 9,100 | -23 | 98% | 98% | 92% | ▼ | 101% | 101% | 0% | 98% | 112% |
| 20241015 | 1,290 | 1,310 | 1,288 | 1,302 | 2,000 | 12 | 101% | 101% | 22% | ▲ | 101% | 101% | 0% | 99% | 113% |
| 20241016 | 1,293 | 1,310 | 1,280 | 1,305 | 2,200 | 3 | 100% | 101% | 110% | ▲▲ | 99% | 99% | 0% | 99% | 113% |
| 20241017 | 1,300 | 1,300 | 1,281 | 1,293 | 3,200 | -12 | 99% | 99% | 145% | ▼ | 100% | 0% | 0% | 98% | 112% |
| 20241018 | 1,293 | 1,296 | 1,279 | 1,295 | 3,900 | 2 | 100% | 100% | 122% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20241021 | 1,294 | 1,300 | 1,274 | 1,300 | 3,300 | 5 | 100% | 100% | 85% | ▲▲ | 100% | 0% | 0% | 99% | 110% |
| 20241022 | 1,282 | 1,290 | 1,271 | 1,283 | 4,200 | -17 | 99% | 100% | 127% | ▼ | % | % | % | 98% | 106% |
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 | 0 | 358,300 | 0 | 77,900 | 0 | 280,400 |
| 2024-10-11 | 0 | 352,500 | 0 | 77,900 | 0 | 274,600 |
| 2024-10-04 | 0 | 352,900 | 0 | 77,600 | 0 | 275,300 |
| 2024-09-27 | 0 | 353,000 | 0 | 78,200 | 0 | 274,800 |
| 2024-09-20 | 0 | 348,700 | 0 | 78,400 | 0 | 270,300 |
| 2024-09-13 | 0 | 342,200 | 0 | 77,000 | 0 | 265,200 |
| 2024-09-06 | 0 | 301,100 | 0 | 75,300 | 0 | 225,800 |
| 2024-08-30 | 0 | 225,600 | 0 | 82,300 | 0 | 143,300 |
| 2024-08-23 | 0 | 210,400 | 0 | 82,100 | 0 | 128,300 |
| 2024-08-16 | 0 | 216,800 | 0 | 83,900 | 0 | 132,900 |
| 2024-08-09 | 0 | 235,500 | 0 | 82,800 | 0 | 152,700 |
| 2024-08-02 | 0 | 415,200 | 0 | 89,400 | 0 | 325,800 |
| 2024-07-26 | 0 | 417,400 | 0 | 88,700 | 0 | 328,700 |
| 2024-07-19 | 0 | 418,800 | 0 | 89,100 | 0 | 329,700 |
| 2024-07-12 | 0 | 421,800 | 0 | 88,800 | 0 | 333,000 |
| 2024-07-05 | 0 | 265,600 | 0 | 89,200 | 0 | 176,400 |
| 2024-06-28 | 0 | 217,000 | 0 | 91,500 | 0 | 125,500 |
| 2024-06-21 | 0 | 214,600 | 0 | 92,500 | 0 | 122,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240826 | 17:15 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240722 | 17:00 | Ｇ－テックポイント | 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ（2024年度２回目の支払いについて） |
| 20240701 | 15:00 | Ｇ－テックポイント | 剰余金の配当金総額に関するお知らせ(2024年度２回目の支払いについて) |
| 20240531 | 15:00 | Ｇ－テックポイント | 剰余金の配当の基準日に関するお知らせ （2024年度２回目の支払いについて） |
| 20240524 | 16:30 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240228 | 16:00 | Ｇ－テックポイント | 事業計画及び成長可能性に関する事項 |
| 20240228 | 15:00 | Ｇ－テックポイント | 2023年12月期（2023年１月1日～2023年12月31日）信託財産状況報告書 |
| 20240222 | 17:00 | Ｇ－テックポイント | 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ（2024年度１回目の支払いについて） |
| 20240214 | 17:00 | Ｇ－テックポイント | ストック・ユニットの付与に関するお知らせ |
| 20240201 | 15:00 | Ｇ－テックポイント | 剰余金の配当金総額に関するお知らせ(2024年度１回目の支払いについて) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6697 | 1 | Techpoint | 2024-10-23 01:25:03 |