| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 554 | 555 | 547 | 552 | 10,800 | -2 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20250311 | 552 | 552 | 547 | 552 | 12,700 | 0 | 100% | 100% | 118% | -- | 101% | 100% | 101% | 97% | 102% |
| 20250312 | 547 | 552 | 547 | 552 | 8,300 | 0 | 100% | 101% | 65% | -- | 100% | 99% | 98% | 97% | 102% |
| 20250313 | 554 | 555 | 549 | 555 | 10,200 | 3 | 101% | 100% | 123% | ▲ | 97% | 96% | 94% | 97% | 103% |
| 20250314 | 572 | 572 | 556 | 556 | 27,100 | 1 | 100% | 97% | 266% | ▲▲ | 99% | 100% | 98% | 98% | 103% |
| 20250317 | 550 | 554 | 547 | 547 | 52,800 | -9 | 98% | 99% | 195% | ▼ | 100% | 102% | 98% | 97% | 101% |
| 20250318 | 547 | 554 | 546 | 547 | 14,700 | 0 | 100% | 100% | 28% | -- | 101% | 102% | 96% | 98% | 101% |
| 20250319 | 547 | 550 | 546 | 550 | 14,300 | 3 | 101% | 101% | 97% | ▲ | 101% | 103% | 95% | 99% | 102% |
| 20250321 | 545 | 549 | 543 | 549 | 32,800 | -1 | 100% | 101% | 229% | ▼ | 100% | 101% | 95% | 99% | 101% |
| 20250324 | 549 | 558 | 544 | 551 | 31,100 | 2 | 100% | 100% | 95% | ▲ | 101% | 99% | 94% | 99% | 102% |
| 20250325 | 553 | 564 | 552 | 558 | 18,900 | 7 | 101% | 101% | 61% | ▲▲ | 102% | 97% | 96% | 100% | 103% |
| 20250326 | 550 | 559 | 550 | 559 | 28,100 | 1 | 100% | 102% | 149% | ▲▲▲ | 99% | 96% | 95% | 100% | 103% |
| 20250327 | 560 | 562 | 551 | 553 | 31,400 | -6 | 99% | 99% | 112% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20250328 | 547 | 553 | 545 | 545 | 18,200 | -8 | 99% | 100% | 58% | ▼▼ | 99% | 97% | 99% | 97% | 101% |
| 20250331 | 542 | 544 | 535 | 535 | 42,900 | -10 | 98% | 99% | 236% | ▼▼▼ | 99% | 89% | 99% | 96% | 100% |
| 20250401 | 543 | 545 | 536 | 536 | 11,400 | 1 | 100% | 99% | 27% | ▲ | 99% | 88% | 99% | 96% | 100% |
| 20250402 | 544 | 544 | 535 | 537 | 5,900 | 1 | 100% | 99% | 52% | ▲▲ | 98% | 90% | 101% | 96% | 100% |
| 20250403 | 534 | 534 | 517 | 525 | 34,700 | -12 | 98% | 98% | 588% | ▼ | 94% | 95% | 104% | 94% | 100% |
| 20250404 | 515 | 516 | 480 | 484 | 59,300 | -41 | 92% | 94% | 171% | ▼▼ | 105% | 108% | 117% | 87% | 100% |
| 20250408 | 458 | 484 | 456 | 480 | 36,300 | -4 | 99% | 105% | 61% | ▼▼▼ | 97% | 106% | 112% | 86% | 100% |
| 20250409 | 480 | 480 | 466 | 466 | 21,700 | -14 | 97% | 97% | 60% | ▼▼▼▼ | 94% | 99% | 104% | 83% | 100% |
| 20250410 | 516 | 516 | 483 | 483 | 22,700 | 17 | 104% | 94% | 105% | ▲ | 102% | 107% | 112% | 86% | 104% |
| 20250411 | 479 | 487 | 467 | 487 | 16,400 | 4 | 101% | 102% | 72% | ▲▲ | 101% | 107% | 110% | 87% | 105% |
| 20250414 | 488 | 499 | 488 | 495 | 8,900 | 8 | 102% | 101% | 54% | ▲▲▲ | 102% | 104% | 108% | 89% | 106% |
| 20250415 | 499 | 512 | 499 | 509 | 34,000 | 14 | 103% | 102% | 382% | ▲▲▲▲ | 99% | 102% | 104% | 91% | 109% |
| 20250416 | 513 | 513 | 502 | 507 | 12,100 | -2 | 100% | 99% | 36% | ▼ | 102% | 104% | 106% | 91% | 109% |
| 20250417 | 504 | 513 | 499 | 513 | 12,500 | 6 | 101% | 102% | 103% | ▲ | 101% | 104% | 104% | 92% | 110% |
| 20250418 | 513 | 528 | 512 | 520 | 23,600 | 7 | 101% | 101% | 189% | ▲▲ | 99% | 103% | 103% | 93% | 112% |
| 20250421 | 520 | 527 | 514 | 515 | 26,700 | -5 | 99% | 99% | 113% | ▼ | 101% | 104% | 108% | 92% | 111% |
| 20250422 | 516 | 523 | 516 | 522 | 16,400 | 7 | 101% | 101% | 61% | ▲ | 100% | 102% | 106% | 93% | 112% |
| 20250423 | 525 | 527 | 522 | 526 | 19,700 | 4 | 101% | 100% | 120% | ▲▲ | 99% | 100% | 103% | 94% | 113% |
| 20250424 | 540 | 570 | 529 | 534 | 390,100 | 8 | 102% | 99% | 1980% | ▲▲▲ | 100% | 99% | 106% | 97% | 115% |
| 20250425 | 537 | 537 | 520 | 535 | 107,600 | 1 | 100% | 100% | 28% | ▲▲▲▲ | 98% | 99% | 108% | 98% | 115% |
| 20250428 | 538 | 538 | 528 | 528 | 22,700 | -7 | 99% | 98% | 21% | ▼ | 100% | 98% | 108% | 98% | 113% |
| 20250430 | 538 | 542 | 533 | 538 | 42,900 | 10 | 102% | 100% | 189% | ▲ | 99% | 99% | 109% | 100% | 115% |
| 20250501 | 536 | 541 | 533 | 533 | 33,900 | -5 | 99% | 99% | 79% | ▼ | 100% | 100% | 110% | 99% | 114% |
| 20250502 | 531 | 534 | 528 | 531 | 20,000 | -2 | 100% | 100% | 59% | ▼▼ | 99% | 101% | 111% | 99% | 114% |
| 20250507 | 531 | 531 | 525 | 525 | 8,900 | -6 | 99% | 99% | 45% | ▼▼▼ | 99% | 101% | 111% | 98% | 113% |
| 20250508 | 530 | 530 | 523 | 523 | 21,600 | -2 | 100% | 99% | 243% | ▼▼▼▼ | 101% | 101% | 112% | 97% | 112% |
| 20250509 | 528 | 532 | 527 | 532 | 11,300 | 9 | 102% | 101% | 52% | ▲ | 99% | 100% | 114% | 99% | 114% |
| 20250512 | 532 | 532 | 524 | 526 | 14,400 | -6 | 99% | 99% | 127% | ▼ | 100% | 100% | 113% | 98% | 109% |
| 20250513 | 534 | 534 | 528 | 534 | 9,300 | 8 | 102% | 100% | 65% | ▲ | 100% | 100% | 113% | 99% | 110% |
| 20250514 | 533 | 534 | 529 | 534 | 10,200 | 0 | 100% | 100% | 110% | -- | 101% | 103% | 114% | 99% | 108% |
| 20250515 | 529 | 532 | 525 | 532 | 28,500 | -2 | 100% | 101% | 279% | ▼ | 100% | 105% | 114% | 99% | 105% |
| 20250516 | 528 | 530 | 524 | 530 | 9,000 | -2 | 100% | 100% | 32% | ▼▼ | 101% | 106% | 115% | 99% | 105% |
| 20250519 | 527 | 533 | 527 | 533 | 26,800 | 3 | 101% | 101% | 298% | ▲ | 100% | 107% | 113% | 99% | 104% |
| 20250520 | 533 | 535 | 531 | 535 | 6,500 | 2 | 100% | 100% | 24% | ▲▲ | 102% | 109% | 114% | 99% | 104% |
| 20250521 | 532 | 544 | 532 | 544 | 21,100 | 9 | 102% | 102% | 325% | ▲▲▲ | 102% | 107% | 111% | 100% | 106% |
| 20250522 | 544 | 557 | 543 | 557 | 57,800 | 13 | 102% | 102% | 274% | ▲▲▲▲ | 100% | 105% | 108% | 100% | 107% |
| 20250523 | 557 | 557 | 552 | 557 | 12,300 | 0 | 100% | 100% | 21% | -- | 102% | 105% | 0% | 100% | 107% |
| 20250526 | 556 | 569 | 556 | 569 | 41,900 | 12 | 102% | 102% | 341% | ▲ | 102% | 102% | 0% | 100% | 109% |
| 20250527 | 570 | 579 | 565 | 579 | 48,600 | 10 | 102% | 102% | 116% | ▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20250528 | 583 | 583 | 575 | 583 | 45,500 | 4 | 101% | 100% | 94% | ▲▲▲ | 100% | 101% | 0% | 100% | 111% |
| 20250529 | 583 | 583 | 578 | 582 | 11,600 | -1 | 100% | 100% | 25% | ▼ | 99% | 101% | 0% | 100% | 111% |
| 20250530 | 582 | 582 | 575 | 578 | 9,400 | -4 | 99% | 99% | 81% | ▼▼ | 100% | 104% | 0% | 99% | 111% |
| 20250602 | 581 | 588 | 577 | 583 | 27,700 | 5 | 101% | 100% | 295% | ▲ | 101% | 104% | 0% | 100% | 111% |
| 20250603 | 582 | 588 | 576 | 588 | 26,300 | 5 | 101% | 101% | 95% | ▲▲ | 100% | 0% | 0% | 100% | 112% |
| 20250604 | 590 | 591 | 586 | 589 | 15,900 | 1 | 100% | 100% | 60% | ▲▲▲ | 99% | 0% | 0% | 100% | 113% |
| 20250605 | 590 | 591 | 582 | 583 | 15,700 | -6 | 99% | 99% | 99% | ▼ | 102% | 0% | 0% | 99% | 111% |
| 20250606 | 594 | 604 | 590 | 604 | 63,900 | 21 | 104% | 102% | 407% | ▲ | % | % | % | 100% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 140,800 | 0 | 67,100 | 0 | 73,700 |
| 2025-05-23 | 0 | 148,800 | 0 | 64,700 | 0 | 84,100 |
| 2025-05-16 | 0 | 169,600 | 0 | 68,900 | 0 | 100,700 |
| 2025-05-09 | 0 | 161,700 | 0 | 65,700 | 0 | 96,000 |
| 2025-05-02 | 0 | 169,000 | 0 | 69,700 | 0 | 99,300 |
| 2025-04-25 | 0 | 206,400 | 0 | 61,000 | 0 | 145,400 |
| 2025-04-18 | 0 | 140,700 | 0 | 71,600 | 0 | 69,100 |
| 2025-04-11 | 0 | 149,300 | 0 | 76,400 | 0 | 72,900 |
| 2025-04-04 | 0 | 195,200 | 0 | 113,100 | 0 | 82,100 |
| 2025-03-28 | 0 | 183,400 | 0 | 102,700 | 0 | 80,700 |
| 2025-03-21 | 0 | 187,300 | 0 | 103,100 | 0 | 84,200 |
| 2025-03-14 | 0 | 186,900 | 0 | 100,700 | 0 | 86,200 |
| 2025-03-07 | 0 | 188,600 | 0 | 100,600 | 0 | 88,000 |
| 2025-02-28 | 0 | 186,600 | 0 | 100,400 | 0 | 86,200 |
| 2025-02-21 | 0 | 185,500 | 0 | 104,500 | 0 | 81,000 |
| 2025-02-14 | 0 | 188,500 | 0 | 106,600 | 0 | 81,900 |
| 2025-02-07 | 0 | 193,100 | 0 | 110,000 | 0 | 83,100 |
| 2025-01-31 | 0 | 211,700 | 0 | 108,800 | 0 | 102,900 |
| 2025-01-24 | 0 | 161,200 | 0 | 75,700 | 0 | 85,500 |
| 2025-01-17 | 0 | 161,000 | 0 | 76,900 | 0 | 84,100 |
| 2025-01-10 | 0 | 148,900 | 0 | 71,000 | 0 | 77,900 |
| 2024-12-27 | 0 | 125,200 | 0 | 61,600 | 0 | 63,600 |
| 2024-12-20 | 0 | 121,800 | 0 | 53,200 | 0 | 68,600 |
| 2024-12-13 | 0 | 124,400 | 0 | 53,900 | 0 | 70,500 |
| 2024-12-06 | 0 | 123,800 | 0 | 55,300 | 0 | 68,500 |
| 2024-11-29 | 0 | 130,800 | 0 | 57,500 | 0 | 73,300 |
| 2024-11-22 | 0 | 134,900 | 0 | 57,100 | 0 | 77,800 |
| 2024-11-15 | 0 | 138,900 | 0 | 59,300 | 0 | 79,600 |
| 2024-11-08 | 0 | 140,100 | 0 | 58,600 | 0 | 81,500 |
| 2024-11-01 | 0 | 139,200 | 0 | 57,900 | 0 | 81,300 |
| 2024-10-25 | 0 | 132,700 | 0 | 57,000 | 0 | 75,700 |
| 2024-10-18 | 0 | 131,400 | 0 | 56,900 | 0 | 74,500 |
| 2024-10-11 | 0 | 141,100 | 0 | 58,000 | 0 | 83,100 |
| 2024-10-04 | 0 | 138,100 | 0 | 57,100 | 0 | 81,000 |
| 2024-09-27 | 0 | 142,000 | 0 | 58,200 | 0 | 83,800 |
| 2024-09-20 | 0 | 143,200 | 0 | 57,900 | 0 | 85,300 |
| 2024-09-13 | 0 | 144,100 | 0 | 56,400 | 0 | 87,700 |
| 2024-09-06 | 0 | 136,200 | 0 | 55,600 | 0 | 80,600 |
| 2024-08-30 | 0 | 127,700 | 0 | 55,000 | 0 | 72,700 |
| 2024-08-23 | 0 | 126,200 | 0 | 55,300 | 0 | 70,900 |
| 2024-08-16 | 0 | 127,900 | 0 | 55,800 | 0 | 72,100 |
| 2024-08-09 | 0 | 135,800 | 0 | 57,800 | 0 | 78,000 |
| 2024-08-02 | 0 | 175,900 | 0 | 66,400 | 0 | 109,500 |
| 2024-07-26 | 0 | 188,000 | 0 | 66,400 | 0 | 121,600 |
| 2024-07-19 | 0 | 175,700 | 0 | 77,200 | 0 | 98,500 |
| 2024-07-12 | 0 | 174,900 | 0 | 76,900 | 0 | 98,000 |
| 2024-07-05 | 0 | 174,100 | 0 | 90,800 | 0 | 83,300 |
| 2024-06-28 | 0 | 166,500 | 0 | 83,000 | 0 | 83,500 |
| 2024-06-21 | 0 | 173,900 | 0 | 81,900 | 0 | 92,000 |
| 2024-06-14 | 0 | 171,900 | 0 | 80,400 | 0 | 91,500 |
| 2024-06-07 | 0 | 193,100 | 0 | 90,500 | 0 | 102,600 |
| 2024-05-31 | 0 | 207,200 | 0 | 93,500 | 0 | 113,700 |
| 2024-05-24 | 0 | 218,700 | 0 | 93,700 | 0 | 125,000 |
| 2024-05-17 | 0 | 229,700 | 0 | 96,600 | 0 | 133,100 |
| 2024-05-10 | 0 | 252,100 | 0 | 104,500 | 0 | 147,600 |
| 2024-05-02 | 0 | 285,000 | 0 | 103,600 | 0 | 181,400 |
| 2024-04-26 | 0 | 295,400 | 0 | 105,400 | 0 | 190,000 |
| 2024-04-19 | 0 | 190,400 | 0 | 76,800 | 0 | 113,600 |
| 2024-04-12 | 0 | 191,100 | 0 | 76,900 | 0 | 114,200 |
| 2024-04-05 | 0 | 169,300 | 0 | 60,900 | 0 | 108,400 |
| 2024-03-29 | 0 | 158,100 | 0 | 56,200 | 0 | 101,900 |
| 2024-03-22 | 0 | 165,800 | 0 | 70,600 | 0 | 95,200 |
| 2024-03-15 | 0 | 187,000 | 0 | 94,300 | 0 | 92,700 |
| 2024-03-08 | 0 | 202,100 | 0 | 99,200 | 0 | 102,900 |
| 2024-03-01 | 0 | 245,500 | 0 | 108,900 | 0 | 136,600 |
| 2024-02-22 | 0 | 309,700 | 0 | 127,800 | 0 | 181,900 |
| 2024-02-16 | 1,000 | 249,500 | 1,000 | 85,600 | 0 | 163,900 |
| 2024-02-09 | 0 | 186,600 | 0 | 79,200 | 0 | 107,400 |
| 2024-02-02 | 0 | 194,800 | 0 | 79,800 | 0 | 115,000 |
| 2024-01-26 | 0 | 143,400 | 0 | 67,100 | 0 | 76,300 |
| 2024-01-19 | 0 | 127,700 | 0 | 50,800 | 0 | 76,900 |
| 2024-01-12 | 0 | 121,400 | 0 | 52,200 | 0 | 69,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-30 | Nomura International plc | 60,392 | 0.49% | ▼ | -23,902 | 564 | 585 | 545 | 555 | 444,600 |
| 2025-01-30 | Nomura International plc | 60,392 | 0.49% | ▼ | -23,902 | 564 | 585 | 545 | 555 | 444,600 |
| 2025-01-23 | Nomura International plc | 84,294 | 0.69% | ▼ | -7,541 | 544 | 548 | 540 | 542 | 21,400 |
| 2025-01-16 | Nomura International plc | 91,835 | 0.75% | ▲ | 16,390 | 522 | 522 | 506 | 508 | 70,000 |
| 2025-01-15 | Nomura International plc | 75,445 | 0.61% | ▲ | 525 | 525 | 510 | 517 | 60,600 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3NN | 350 | 2024-07-29 13:51 | 株式会社小野測器 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6858 | 2 | 小野測器 - IR情報 （投資家向け情報） | 2024-06-14 13:41:26 |
| 6858 | 3 | 小野測器 - 重要なお知らせ | 2024-06-18 08:32:30 |