| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 581 | 581 | 568 | 568 | 25,100 | -3 | 99% | 98% | 94% | ▼ | 100% | 104% | 101% | 92% | 104% |
| 20240925 | 570 | 573 | 568 | 569 | 12,100 | 1 | 100% | 100% | 48% | ▲ | 102% | 104% | 100% | 92% | 104% |
| 20240926 | 572 | 583 | 570 | 581 | 29,700 | 12 | 102% | 102% | 245% | ▲▲ | 99% | 100% | 97% | 94% | 106% |
| 20240927 | 591 | 596 | 582 | 588 | 39,500 | 7 | 101% | 99% | 133% | ▲▲▲ | 98% | 100% | 97% | 95% | 107% |
| 20240930 | 590 | 590 | 573 | 581 | 37,200 | -7 | 99% | 98% | 94% | ▼ | 102% | 102% | 98% | 94% | 106% |
| 20241001 | 582 | 594 | 582 | 594 | 12,700 | 13 | 102% | 102% | 34% | ▲ | 101% | 101% | 98% | 97% | 108% |
| 20241002 | 586 | 600 | 586 | 590 | 17,500 | -4 | 99% | 101% | 138% | ▼ | 99% | 98% | 96% | 97% | 108% |
| 20241003 | 597 | 597 | 586 | 591 | 17,800 | 1 | 100% | 99% | 102% | ▲ | 100% | 97% | 97% | 99% | 108% |
| 20241004 | 591 | 595 | 590 | 591 | 10,100 | 0 | 100% | 100% | 57% | -- | 100% | 96% | 96% | 99% | 108% |
| 20241007 | 595 | 596 | 593 | 594 | 9,600 | 3 | 101% | 100% | 95% | ▲ | 99% | 96% | 94% | 100% | 108% |
| 20241008 | 595 | 596 | 580 | 587 | 28,400 | -7 | 99% | 99% | 296% | ▼ | 98% | 97% | 93% | 99% | 107% |
| 20241009 | 587 | 587 | 571 | 575 | 27,800 | -12 | 98% | 98% | 98% | ▼▼ | 99% | 99% | 94% | 97% | 105% |
| 20241010 | 575 | 575 | 560 | 572 | 29,800 | -3 | 99% | 99% | 107% | ▼▼▼ | 100% | 100% | 95% | 96% | 104% |
| 20241011 | 572 | 572 | 561 | 570 | 23,000 | -2 | 100% | 100% | 77% | ▼▼▼▼ | 100% | 101% | 96% | 96% | 103% |
| 20241015 | 567 | 568 | 563 | 568 | 15,500 | -2 | 100% | 100% | 67% | ▼▼▼▼▼ | 101% | 101% | 96% | 96% | 101% |
| 20241016 | 566 | 571 | 564 | 569 | 9,900 | 1 | 100% | 101% | 64% | ▲ | 101% | 100% | 96% | 96% | 101% |
| 20241017 | 569 | 573 | 569 | 572 | 9,100 | 3 | 101% | 101% | 92% | ▲▲ | 99% | 98% | 95% | 96% | 102% |
| 20241018 | 570 | 571 | 564 | 567 | 17,200 | -5 | 99% | 99% | 189% | ▼ | 102% | 93% | 97% | 95% | 101% |
| 20241021 | 563 | 572 | 563 | 572 | 11,000 | 5 | 101% | 102% | 64% | ▲ | 99% | 91% | 96% | 96% | 101% |
| 20241022 | 572 | 574 | 560 | 569 | 22,500 | -3 | 99% | 99% | 205% | ▼ | 98% | 94% | 97% | 96% | 100% |
| 20241023 | 572 | 572 | 557 | 558 | 32,600 | -11 | 98% | 98% | 145% | ▼▼ | 93% | 97% | 101% | 94% | 100% |
| 20241024 | 558 | 575 | 510 | 521 | 173,100 | -37 | 93% | 93% | 531% | ▼▼▼ | 99% | 101% | 109% | 88% | 100% |
| 20241025 | 522 | 523 | 503 | 517 | 72,400 | -4 | 99% | 99% | 42% | ▼▼▼▼ | 101% | 102% | 110% | 87% | 100% |
| 20241028 | 516 | 523 | 512 | 522 | 48,000 | 5 | 101% | 101% | 66% | ▲ | 103% | 100% | 108% | 88% | 101% |
| 20241029 | 526 | 540 | 521 | 540 | 32,800 | 18 | 103% | 103% | 68% | ▲▲ | 97% | 99% | 105% | 91% | 104% |
| 20241030 | 540 | 542 | 522 | 522 | 125,600 | -18 | 97% | 97% | 383% | ▼ | 101% | 104% | 109% | 88% | 101% |
| 20241031 | 520 | 528 | 516 | 526 | 27,000 | 4 | 101% | 101% | 21% | ▲ | 100% | 104% | 108% | 89% | 102% |
| 20241101 | 524 | 527 | 519 | 523 | 20,100 | -3 | 99% | 100% | 74% | ▼ | 101% | 103% | 109% | 88% | 101% |
| 20241105 | 523 | 528 | 522 | 527 | 16,200 | 4 | 101% | 101% | 81% | ▲ | 100% | 102% | 108% | 89% | 102% |
| 20241106 | 531 | 536 | 526 | 533 | 24,000 | 6 | 101% | 100% | 148% | ▲▲ | 101% | 101% | 107% | 91% | 103% |
| 20241107 | 538 | 543 | 531 | 543 | 23,400 | 10 | 102% | 101% | 98% | ▲▲▲ | 99% | 100% | 106% | 94% | 105% |
| 20241108 | 542 | 545 | 536 | 537 | 22,300 | -6 | 99% | 99% | 95% | ▼ | 100% | 101% | 107% | 94% | 104% |
| 20241111 | 538 | 544 | 532 | 537 | 17,300 | 0 | 100% | 100% | 78% | -- | 101% | 101% | 109% | 94% | 104% |
| 20241112 | 537 | 541 | 537 | 541 | 6,700 | 4 | 101% | 101% | 39% | ▲ | 100% | 102% | 108% | 95% | 105% |
| 20241113 | 542 | 544 | 539 | 542 | 12,500 | 1 | 100% | 100% | 187% | ▲▲ | 101% | 103% | 108% | 95% | 105% |
| 20241114 | 540 | 544 | 539 | 544 | 23,300 | 2 | 100% | 101% | 186% | ▲▲▲ | 100% | 103% | 108% | 95% | 105% |
| 20241115 | 545 | 548 | 535 | 543 | 40,100 | -1 | 100% | 100% | 172% | ▼ | 100% | 105% | 109% | 95% | 105% |
| 20241118 | 541 | 544 | 539 | 542 | 7,400 | -1 | 100% | 100% | 18% | ▼▼ | 101% | 104% | 108% | 95% | 105% |
| 20241119 | 545 | 560 | 541 | 551 | 52,300 | 9 | 102% | 101% | 707% | ▲ | 99% | 101% | 105% | 97% | 107% |
| 20241120 | 561 | 566 | 551 | 554 | 33,400 | 3 | 101% | 99% | 64% | ▲▲ | 99% | 100% | 104% | 99% | 107% |
| 20241121 | 565 | 572 | 553 | 562 | 78,900 | 8 | 101% | 99% | 236% | ▲▲▲ | 101% | 100% | 109% | 100% | 109% |
| 20241122 | 562 | 572 | 558 | 567 | 34,800 | 5 | 101% | 101% | 44% | ▲▲▲▲ | 99% | 100% | 108% | 100% | 110% |
| 20241125 | 568 | 571 | 562 | 563 | 22,800 | -4 | 99% | 99% | 66% | ▼ | 100% | 101% | 108% | 99% | 108% |
| 20241126 | 564 | 572 | 555 | 565 | 50,400 | 2 | 100% | 100% | 221% | ▲ | 98% | 100% | 107% | 100% | 108% |
| 20241127 | 571 | 571 | 545 | 560 | 48,800 | -5 | 99% | 98% | 97% | ▼ | 101% | 103% | 110% | 99% | 107% |
| 20241128 | 556 | 569 | 556 | 563 | 21,400 | 3 | 101% | 101% | 44% | ▲ | 100% | 101% | 107% | 99% | 108% |
| 20241129 | 569 | 572 | 563 | 567 | 18,000 | 4 | 101% | 100% | 84% | ▲▲ | 100% | 100% | 107% | 100% | 108% |
| 20241202 | 572 | 572 | 564 | 570 | 28,400 | 3 | 101% | 100% | 158% | ▲▲▲ | 100% | 102% | 107% | 100% | 108% |
| 20241203 | 572 | 574 | 566 | 572 | 31,600 | 2 | 100% | 100% | 111% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 107% |
| 20241204 | 572 | 573 | 562 | 573 | 47,200 | 1 | 100% | 100% | 149% | ▲▲▲▲▲ | 100% | 101% | 107% | 100% | 107% |
| 20241205 | 573 | 573 | 565 | 572 | 30,500 | -1 | 100% | 100% | 65% | ▼ | 99% | 102% | 105% | 100% | 107% |
| 20241206 | 578 | 578 | 569 | 573 | 35,900 | 1 | 100% | 99% | 118% | ▲ | 101% | 102% | 0% | 100% | 107% |
| 20241209 | 577 | 587 | 576 | 585 | 38,900 | 12 | 102% | 101% | 108% | ▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20241210 | 586 | 586 | 581 | 581 | 25,500 | -4 | 99% | 99% | 66% | ▼ | 97% | 100% | 0% | 99% | 107% |
| 20241211 | 585 | 585 | 567 | 567 | 76,400 | -14 | 98% | 97% | 300% | ▼▼ | 101% | 100% | 0% | 97% | 105% |
| 20241212 | 582 | 592 | 578 | 589 | 75,400 | 22 | 104% | 101% | 99% | ▲ | 99% | 104% | 0% | 100% | 109% |
| 20241213 | 588 | 588 | 576 | 583 | 55,900 | -6 | 99% | 99% | 74% | ▼ | 100% | 104% | 0% | 99% | 108% |
| 20241216 | 585 | 588 | 581 | 587 | 27,400 | 4 | 101% | 100% | 49% | ▲ | 99% | 103% | 0% | 100% | 107% |
| 20241217 | 589 | 589 | 579 | 584 | 33,200 | -3 | 99% | 99% | 121% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 582 | 584 | 577 | 580 | 16,900 | -4 | 99% | 100% | 51% | ▼▼ | 104% | 0% | 0% | 98% | 104% |
| 20241219 | 589 | 611 | 584 | 611 | 140,500 | 31 | 105% | 104% | 831% | ▲ | 98% | 0% | 0% | 100% | 109% |
| 20241220 | 616 | 617 | 604 | 605 | 48,000 | -6 | 99% | 98% | 34% | ▼ | % | % | % | 99% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
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 |