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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 1,238 | 1,259 | 1,237 | 1,238 | 12,100 | -13 | 99% | 100% | 205% | ▼▼ | 100% | 100% | 97% | 95% | 101% |
20241118 | 1,235 | 1,247 | 1,230 | 1,237 | 7,400 | -1 | 100% | 100% | 61% | ▼▼▼ | 99% | 99% | 96% | 95% | 100% |
20241119 | 1,245 | 1,245 | 1,229 | 1,231 | 9,900 | -6 | 100% | 99% | 134% | ▼▼▼▼ | 100% | 99% | 97% | 95% | 100% |
20241120 | 1,232 | 1,243 | 1,225 | 1,238 | 14,800 | 7 | 101% | 100% | 149% | ▲ | 100% | 98% | 97% | 95% | 101% |
20241121 | 1,232 | 1,237 | 1,225 | 1,233 | 6,400 | -5 | 100% | 100% | 43% | ▼ | 100% | 98% | 97% | 95% | 100% |
20241122 | 1,231 | 1,237 | 1,225 | 1,229 | 6,400 | -4 | 100% | 100% | 100% | ▼▼ | 99% | 98% | 98% | 95% | 100% |
20241125 | 1,229 | 1,234 | 1,221 | 1,221 | 8,500 | -8 | 99% | 99% | 133% | ▼▼▼ | 99% | 99% | 98% | 94% | 100% |
20241126 | 1,222 | 1,222 | 1,209 | 1,210 | 13,200 | -11 | 99% | 99% | 155% | ▼▼▼▼ | 100% | 98% | 99% | 93% | 100% |
20241127 | 1,209 | 1,214 | 1,185 | 1,207 | 15,700 | -3 | 100% | 100% | 119% | ▼▼▼▼▼ | 100% | 98% | 99% | 93% | 100% |
20241128 | 1,201 | 1,210 | 1,191 | 1,200 | 21,800 | -7 | 99% | 100% | 139% | ▼▼▼▼▼▼ | 99% | 99% | 98% | 94% | 100% |
20241129 | 1,214 | 1,216 | 1,203 | 1,205 | 14,700 | 5 | 100% | 99% | 67% | ▲ | 98% | 100% | 99% | 94% | 100% |
20241202 | 1,202 | 1,202 | 1,180 | 1,180 | 34,300 | -25 | 98% | 98% | 233% | ▼ | 99% | 101% | 101% | 92% | 100% |
20241203 | 1,187 | 1,192 | 1,176 | 1,176 | 17,300 | -4 | 100% | 99% | 50% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
20241204 | 1,170 | 1,179 | 1,163 | 1,171 | 14,400 | -5 | 100% | 100% | 83% | ▼▼▼ | 102% | 102% | 102% | 92% | 100% |
20241205 | 1,171 | 1,204 | 1,170 | 1,196 | 18,400 | 25 | 102% | 102% | 128% | ▲ | 99% | 99% | 100% | 94% | 102% |
20241206 | 1,196 | 1,197 | 1,182 | 1,185 | 9,400 | -11 | 99% | 99% | 51% | ▼ | 101% | 100% | 101% | 93% | 101% |
20241209 | 1,185 | 1,200 | 1,185 | 1,199 | 17,600 | 14 | 101% | 101% | 187% | ▲ | 100% | 99% | 99% | 95% | 102% |
20241210 | 1,192 | 1,210 | 1,192 | 1,196 | 15,300 | -3 | 100% | 100% | 87% | ▼ | 99% | 99% | 99% | 95% | 102% |
20241211 | 1,193 | 1,206 | 1,173 | 1,185 | 15,500 | -11 | 99% | 99% | 101% | ▼▼ | 99% | 98% | 98% | 95% | 101% |
20241212 | 1,199 | 1,199 | 1,181 | 1,184 | 9,600 | -1 | 100% | 99% | 62% | ▼▼▼ | 100% | 99% | 99% | 96% | 101% |
20241213 | 1,184 | 1,193 | 1,182 | 1,186 | 16,200 | 2 | 100% | 100% | 169% | ▲ | 100% | 100% | 99% | 96% | 101% |
20241216 | 1,186 | 1,186 | 1,178 | 1,181 | 7,800 | -5 | 100% | 100% | 48% | ▼ | 100% | 101% | 150% | 95% | 101% |
20241217 | 1,177 | 1,186 | 1,177 | 1,180 | 9,800 | -1 | 100% | 100% | 126% | ▼▼ | 100% | 101% | 149% | 95% | 101% |
20241218 | 1,180 | 1,189 | 1,176 | 1,177 | 12,900 | -3 | 100% | 100% | 132% | ▼▼▼ | 99% | 100% | 149% | 95% | 101% |
20241219 | 1,183 | 1,183 | 1,173 | 1,176 | 9,500 | -1 | 100% | 99% | 74% | ▼▼▼▼ | 100% | 99% | 239% | 96% | 100% |
20241220 | 1,182 | 1,189 | 1,170 | 1,182 | 14,100 | 6 | 101% | 100% | 148% | ▲ | 101% | 100% | 240% | 97% | 101% |
20241223 | 1,178 | 1,193 | 1,160 | 1,193 | 43,500 | 11 | 101% | 101% | 309% | ▲▲ | 99% | 98% | 237% | 99% | 102% |
20241224 | 1,193 | 1,205 | 1,181 | 1,186 | 33,300 | -7 | 99% | 99% | 77% | ▼ | 99% | 99% | 238% | 98% | 101% |
20241225 | 1,186 | 1,186 | 1,158 | 1,175 | 14,000 | -11 | 99% | 99% | 42% | ▼▼ | 100% | 101% | 242% | 98% | 100% |
20241226 | 1,171 | 1,180 | 1,167 | 1,176 | 16,300 | 1 | 100% | 100% | 116% | ▲ | 99% | 100% | 240% | 98% | 100% |
20241227 | 1,177 | 1,200 | 1,165 | 1,171 | 16,800 | -5 | 100% | 99% | 103% | ▼ | 99% | 99% | 239% | 98% | 100% |
20241230 | 1,185 | 1,185 | 1,168 | 1,171 | 9,700 | 0 | 100% | 99% | 58% | -- | 101% | 100% | 233% | 98% | 100% |
20250106 | 1,171 | 1,179 | 1,163 | 1,178 | 4,600 | 7 | 101% | 101% | 47% | ▲ | 100% | 100% | 232% | 98% | 101% |
20250107 | 1,173 | 1,180 | 1,170 | 1,171 | 7,200 | -7 | 99% | 100% | 157% | ▼ | 100% | 99% | 232% | 98% | 100% |
20250108 | 1,172 | 1,180 | 1,166 | 1,176 | 11,900 | 5 | 100% | 100% | 165% | ▲ | 99% | 124% | 230% | 98% | 100% |
20250109 | 1,180 | 1,180 | 1,172 | 1,173 | 6,300 | -3 | 100% | 99% | 53% | ▼ | 100% | 150% | 232% | 98% | 100% |
20250110 | 1,171 | 1,176 | 1,163 | 1,170 | 7,600 | -3 | 100% | 100% | 121% | ▼▼ | 99% | 239% | 230% | 98% | 100% |
20250114 | 1,182 | 1,182 | 1,154 | 1,165 | 17,100 | -5 | 100% | 99% | 225% | ▼▼▼ | 99% | 243% | 233% | 98% | 100% |
20250115 | 1,166 | 1,174 | 1,155 | 1,160 | 16,100 | -5 | 100% | 99% | 94% | ▼▼▼▼ | 100% | 187% | 185% | 97% | 100% |
20250116 | 1,460 | 1,460 | 1,460 | 1,460 | 5,600 | 300 | 126% | 100% | 35% | ▲ | 100% | 155% | 154% | 100% | 126% |
20250117 | 1,760 | 1,760 | 1,760 | 1,760 | 6,500 | 300 | 121% | 100% | 116% | ▲▲ | 94% | 91% | 90% | 100% | 152% |
20250120 | 3,000 | 3,030 | 2,751 | 2,828 | 579,800 | 1,068 | 161% | 94% | 8920% | ▲▲▲ | 96% | 97% | 95% | 100% | 244% |
20250121 | 2,810 | 2,815 | 2,665 | 2,707 | 180,600 | -121 | 96% | 96% | 31% | ▼ | 101% | 101% | 99% | 96% | 233% |
20250122 | 2,691 | 2,760 | 2,690 | 2,726 | 99,700 | 19 | 101% | 101% | 55% | ▲ | 99% | 99% | 97% | 96% | 235% |
20250123 | 2,744 | 2,745 | 2,717 | 2,722 | 37,000 | -4 | 100% | 99% | 37% | ▼ | 99% | 99% | 97% | 96% | 235% |
20250124 | 2,738 | 2,738 | 2,700 | 2,710 | 76,500 | -12 | 100% | 99% | 207% | ▼▼ | 100% | 99% | 97% | 96% | 234% |
20250127 | 2,722 | 2,731 | 2,717 | 2,717 | 32,900 | 7 | 100% | 100% | 43% | ▲ | 100% | 100% | 97% | 96% | 234% |
20250128 | 2,714 | 2,714 | 2,700 | 2,701 | 28,500 | -16 | 99% | 100% | 87% | ▼ | 100% | 100% | 0% | 96% | 233% |
20250129 | 2,701 | 2,729 | 2,691 | 2,713 | 48,800 | 12 | 100% | 100% | 171% | ▲ | 100% | 99% | 0% | 96% | 234% |
20250130 | 2,711 | 2,715 | 2,700 | 2,701 | 23,200 | -12 | 100% | 100% | 48% | ▼ | 100% | 98% | 0% | 96% | 233% |
20250131 | 2,696 | 2,717 | 2,696 | 2,702 | 68,900 | 1 | 100% | 100% | 297% | ▲ | 101% | 99% | 0% | 96% | 233% |
20250203 | 2,684 | 2,705 | 2,681 | 2,700 | 77,100 | -2 | 100% | 101% | 112% | ▼ | 99% | 99% | 0% | 95% | 233% |
20250204 | 2,695 | 2,702 | 2,676 | 2,680 | 23,000 | -20 | 99% | 99% | 30% | ▼▼ | 98% | 99% | 0% | 95% | 231% |
20250205 | 2,680 | 2,680 | 2,624 | 2,625 | 46,300 | -55 | 98% | 98% | 201% | ▼▼▼ | 102% | 102% | 0% | 93% | 226% |
20250206 | 2,601 | 2,675 | 2,601 | 2,645 | 90,900 | 20 | 101% | 102% | 196% | ▲ | 100% | 0% | 0% | 94% | 228% |
20250207 | 2,669 | 2,683 | 2,660 | 2,663 | 52,000 | 18 | 101% | 100% | 57% | ▲▲ | 99% | 0% | 0% | 94% | 230% |
20250210 | 2,663 | 2,675 | 2,642 | 2,646 | 19,600 | -17 | 99% | 99% | 38% | ▼ | 100% | 0% | 0% | 94% | 228% |
20250212 | 2,646 | 2,654 | 2,636 | 2,644 | 35,000 | -2 | 100% | 100% | 179% | ▼▼ | % | % | % | 93% | 228% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 0 | 273,800 | 0 | 90,200 | 0 | 183,600 |
2025-01-31 | 0 | 327,800 | 0 | 90,000 | 0 | 237,800 |
2025-01-24 | 0 | 482,500 | 0 | 94,300 | 0 | 388,200 |
2025-01-17 | 0 | 398,000 | 0 | 79,300 | 0 | 318,700 |
2025-01-10 | 0 | 390,900 | 0 | 79,700 | 0 | 311,200 |
2024-12-27 | 0 | 387,500 | 0 | 79,800 | 0 | 307,700 |
2024-12-20 | 0 | 368,600 | 0 | 77,700 | 0 | 290,900 |
2024-12-13 | 0 | 366,100 | 0 | 78,900 | 0 | 287,200 |
2024-12-06 | 0 | 379,100 | 0 | 83,100 | 0 | 296,000 |
2024-11-29 | 0 | 372,700 | 0 | 79,400 | 0 | 293,300 |
2024-11-22 | 0 | 359,600 | 0 | 76,600 | 0 | 283,000 |
2024-11-15 | 0 | 356,200 | 0 | 77,400 | 0 | 278,800 |
2024-11-08 | 0 | 358,000 | 0 | 78,600 | 0 | 279,400 |
2024-11-01 | 0 | 363,800 | 0 | 78,200 | 0 | 285,600 |
2024-10-25 | 0 | 359,300 | 0 | 78,200 | 0 | 281,100 |
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 |
---|---|---|---|
20250115 | 19:00 | G-テックポイント | ASMedia Technology Inc.及びApex Merger Sub Inc.との間の合併契約の締結に関するお知らせ |
20241217 | 15:30 | G-テックポイント | 剰余金の配当に関するお知らせ |
20241217 | 15:30 | G-テックポイント | 当社執行役員への賞与支払い決定のお知らせ |
20241114 | 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 |
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 | 2025-02-13 05:25:55 |