| 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 | 3,840 | 3,840 | 3,725 | 3,740 | 45,200 | -160 | 96% | 97% | 143% | ▼▼ | 99% | 99% | 93% | 89% | 100% |
| 20240726 | 3,755 | 3,775 | 3,715 | 3,715 | 43,900 | -25 | 99% | 99% | 97% | ▼▼▼ | 99% | 97% | 93% | 88% | 100% |
| 20240729 | 3,765 | 3,770 | 3,720 | 3,735 | 24,800 | 20 | 101% | 99% | 56% | ▲ | 99% | 89% | 93% | 89% | 101% |
| 20240730 | 3,750 | 3,750 | 3,690 | 3,695 | 38,500 | -40 | 99% | 99% | 155% | ▼ | 102% | 89% | 96% | 88% | 100% |
| 20240731 | 3,640 | 3,720 | 3,630 | 3,700 | 84,400 | 5 | 100% | 102% | 219% | ▲ | 99% | 88% | 95% | 88% | 100% |
| 20240801 | 3,685 | 3,700 | 3,610 | 3,635 | 67,000 | -65 | 98% | 99% | 79% | ▼ | 96% | 92% | 100% | 87% | 100% |
| 20240802 | 3,495 | 3,505 | 3,355 | 3,355 | 80,800 | -280 | 92% | 96% | 121% | ▼▼ | 96% | 100% | 108% | 82% | 100% |
| 20240805 | 3,240 | 3,270 | 3,020 | 3,115 | 128,400 | -240 | 93% | 96% | 159% | ▼▼▼ | 103% | 104% | 112% | 76% | 100% |
| 20240806 | 3,145 | 3,280 | 3,145 | 3,230 | 67,400 | 115 | 104% | 103% | 52% | ▲ | 101% | 106% | 112% | 79% | 104% |
| 20240807 | 3,135 | 3,300 | 3,120 | 3,180 | 49,100 | -50 | 98% | 101% | 73% | ▼ | 102% | 107% | 111% | 78% | 102% |
| 20240808 | 3,150 | 3,305 | 3,145 | 3,200 | 53,800 | 20 | 101% | 102% | 110% | ▲ | 99% | 107% | 107% | 78% | 103% |
| 20240809 | 3,270 | 3,320 | 3,190 | 3,225 | 51,100 | 25 | 101% | 99% | 95% | ▲▲ | 101% | 108% | 108% | 79% | 104% |
| 20240813 | 3,240 | 3,290 | 3,220 | 3,275 | 34,900 | 50 | 102% | 101% | 68% | ▲▲▲ | 101% | 105% | 107% | 80% | 105% |
| 20240814 | 3,290 | 3,315 | 3,225 | 3,315 | 41,300 | 40 | 101% | 101% | 118% | ▲▲▲▲ | 101% | 104% | 105% | 81% | 106% |
| 20240815 | 3,320 | 3,360 | 3,295 | 3,355 | 32,600 | 40 | 101% | 101% | 79% | ▲▲▲▲▲ | 103% | 102% | 103% | 82% | 108% |
| 20240816 | 3,395 | 3,490 | 3,390 | 3,490 | 22,200 | 135 | 104% | 103% | 68% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 86% | 112% |
| 20240819 | 3,420 | 3,440 | 3,395 | 3,395 | 30,900 | -95 | 97% | 99% | 139% | ▼ | 100% | 100% | 101% | 83% | 109% |
| 20240820 | 3,465 | 3,475 | 3,425 | 3,455 | 13,900 | 60 | 102% | 100% | 45% | ▲ | 99% | 100% | 102% | 85% | 111% |
| 20240821 | 3,430 | 3,485 | 3,400 | 3,405 | 11,300 | -50 | 99% | 99% | 81% | ▼ | 101% | 103% | 106% | 87% | 109% |
| 20240822 | 3,405 | 3,450 | 3,405 | 3,450 | 11,300 | 45 | 101% | 101% | 100% | ▲ | 100% | 102% | 105% | 92% | 111% |
| 20240823 | 3,450 | 3,485 | 3,420 | 3,455 | 48,700 | 5 | 100% | 100% | 431% | ▲▲ | 100% | 102% | 106% | 93% | 111% |
| 20240826 | 3,435 | 3,475 | 3,380 | 3,430 | 22,900 | -25 | 99% | 100% | 47% | ▼ | 100% | 102% | 106% | 92% | 110% |
| 20240827 | 3,430 | 3,485 | 3,430 | 3,440 | 13,400 | 10 | 100% | 100% | 59% | ▲ | 102% | 101% | 108% | 93% | 110% |
| 20240828 | 3,450 | 3,515 | 3,450 | 3,510 | 22,300 | 70 | 102% | 102% | 166% | ▲▲ | 98% | 100% | 109% | 95% | 113% |
| 20240829 | 3,495 | 3,530 | 3,415 | 3,440 | 31,300 | -70 | 98% | 98% | 140% | ▼ | 100% | 96% | 110% | 95% | 110% |
| 20240830 | 3,480 | 3,565 | 3,460 | 3,495 | 52,100 | 55 | 102% | 100% | 166% | ▲ | 97% | 95% | 108% | 100% | 112% |
| 20240902 | 3,540 | 3,550 | 3,430 | 3,445 | 29,500 | -50 | 99% | 97% | 57% | ▼ | 101% | 97% | 111% | 98% | 111% |
| 20240903 | 3,460 | 3,520 | 3,455 | 3,495 | 21,900 | 50 | 101% | 101% | 74% | ▲ | 98% | 98% | 113% | 100% | 110% |
| 20240904 | 3,385 | 3,410 | 3,330 | 3,330 | 46,900 | -165 | 95% | 98% | 214% | ▼ | 101% | 99% | 115% | 95% | 105% |
| 20240905 | 3,315 | 3,415 | 3,280 | 3,350 | 39,600 | 20 | 101% | 101% | 84% | ▲ | 100% | 98% | 114% | 95% | 105% |
| 20240906 | 3,360 | 3,385 | 3,330 | 3,355 | 29,600 | 5 | 100% | 100% | 75% | ▲▲ | 101% | 101% | 116% | 96% | 104% |
| 20240909 | 3,285 | 3,340 | 3,270 | 3,320 | 36,200 | -35 | 99% | 101% | 122% | ▼ | 99% | 103% | 115% | 95% | 101% |
| 20240910 | 3,335 | 3,355 | 3,285 | 3,285 | 33,100 | -35 | 99% | 99% | 91% | ▼▼ | 99% | 107% | 116% | 94% | 100% |
| 20240911 | 3,285 | 3,305 | 3,235 | 3,245 | 32,300 | -40 | 99% | 99% | 98% | ▼▼▼ | 100% | 109% | 113% | 92% | 100% |
| 20240912 | 3,315 | 3,330 | 3,275 | 3,305 | 41,600 | 60 | 102% | 100% | 129% | ▲ | 100% | 110% | 114% | 94% | 102% |
| 20240913 | 3,280 | 3,295 | 3,265 | 3,265 | 44,700 | -40 | 99% | 100% | 107% | ▼ | 105% | 111% | 114% | 93% | 101% |
| 20240917 | 3,285 | 3,445 | 3,285 | 3,435 | 103,700 | 170 | 105% | 105% | 232% | ▲ | 102% | 106% | 109% | 98% | 106% |
| 20240918 | 3,435 | 3,530 | 3,405 | 3,510 | 88,200 | 75 | 102% | 102% | 85% | ▲▲ | 101% | 104% | 105% | 100% | 108% |
| 20240919 | 3,565 | 3,630 | 3,525 | 3,600 | 91,700 | 90 | 103% | 101% | 104% | ▲▲▲ | 99% | 105% | 104% | 100% | 111% |
| 20240920 | 3,630 | 3,650 | 3,565 | 3,610 | 126,700 | 10 | 100% | 99% | 138% | ▲▲▲▲ | 99% | 104% | 103% | 100% | 111% |
| 20240924 | 3,680 | 3,720 | 3,605 | 3,640 | 146,100 | 30 | 101% | 99% | 115% | ▲▲▲▲▲ | 100% | 99% | 105% | 100% | 112% |
| 20240925 | 3,620 | 3,660 | 3,570 | 3,635 | 146,100 | -5 | 100% | 100% | 100% | ▼ | 101% | 98% | 103% | 100% | 112% |
| 20240926 | 3,685 | 3,725 | 3,670 | 3,715 | 207,500 | 80 | 102% | 101% | 142% | ▲ | 102% | 95% | 101% | 100% | 114% |
| 20240927 | 3,755 | 3,875 | 3,725 | 3,825 | 102,300 | 110 | 103% | 102% | 49% | ▲▲ | 97% | 99% | 103% | 100% | 118% |
| 20240930 | 3,685 | 3,700 | 3,580 | 3,590 | 45,700 | -235 | 94% | 97% | 45% | ▼ | 100% | 104% | 105% | 94% | 111% |
| 20241001 | 3,595 | 3,605 | 3,535 | 3,600 | 37,000 | 10 | 100% | 100% | 81% | ▲ | 100% | 105% | 106% | 94% | 111% |
| 20241002 | 3,560 | 3,610 | 3,540 | 3,565 | 30,500 | -35 | 99% | 100% | 82% | ▼ | 98% | 102% | 104% | 93% | 110% |
| 20241003 | 3,635 | 3,670 | 3,580 | 3,580 | 28,800 | 15 | 100% | 98% | 94% | ▲ | 102% | 102% | 106% | 94% | 110% |
| 20241004 | 3,590 | 3,660 | 3,590 | 3,645 | 37,300 | 65 | 102% | 102% | 130% | ▲▲ | 100% | 99% | 99% | 95% | 112% |
| 20241007 | 3,715 | 3,740 | 3,690 | 3,730 | 40,900 | 85 | 102% | 100% | 110% | ▲▲▲ | 100% | 99% | 0% | 98% | 115% |
| 20241008 | 3,680 | 3,745 | 3,650 | 3,690 | 48,900 | -40 | 99% | 100% | 120% | ▼ | 99% | 97% | 0% | 96% | 114% |
| 20241009 | 3,715 | 3,715 | 3,640 | 3,660 | 21,800 | -30 | 99% | 99% | 45% | ▼▼ | 100% | 97% | 0% | 96% | 113% |
| 20241010 | 3,660 | 3,700 | 3,630 | 3,660 | 25,800 | 0 | 100% | 100% | 118% | -- | 99% | 100% | 0% | 96% | 113% |
| 20241011 | 3,660 | 3,665 | 3,630 | 3,630 | 23,600 | -30 | 99% | 99% | 91% | ▼ | 98% | 104% | 0% | 95% | 111% |
| 20241015 | 3,660 | 3,660 | 3,600 | 3,600 | 33,700 | -30 | 99% | 98% | 143% | ▼▼ | 100% | 107% | 0% | 94% | 110% |
| 20241016 | 3,550 | 3,585 | 3,530 | 3,565 | 41,200 | -35 | 99% | 100% | 122% | ▼▼▼ | 99% | 102% | 0% | 93% | 104% |
| 20241017 | 3,590 | 3,590 | 3,555 | 3,555 | 14,700 | -10 | 100% | 99% | 36% | ▼▼▼▼ | 102% | 0% | 0% | 93% | 101% |
| 20241018 | 3,570 | 3,645 | 3,570 | 3,645 | 20,500 | 90 | 103% | 102% | 139% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20241021 | 3,750 | 3,840 | 3,750 | 3,790 | 47,600 | 145 | 104% | 101% | 232% | ▲▲ | 97% | 0% | 0% | 99% | 107% |
| 20241022 | 3,790 | 3,790 | 3,670 | 3,675 | 29,600 | -115 | 97% | 97% | 62% | ▼ | % | % | % | 96% | 103% |
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 | 3,500 | 22,000 | 2,600 | 4,100 | 900 | 17,900 |
| 2024-10-11 | 3,600 | 17,400 | 2,700 | 3,900 | 900 | 13,500 |
| 2024-10-04 | 4,900 | 20,000 | 2,800 | 3,700 | 2,100 | 16,300 |
| 2024-09-27 | 12,900 | 18,800 | 8,600 | 3,800 | 4,300 | 15,000 |
| 2024-09-20 | 214,100 | 24,100 | 210,300 | 6,600 | 3,800 | 17,500 |
| 2024-09-13 | 75,300 | 25,700 | 74,000 | 7,000 | 1,300 | 18,700 |
| 2024-09-06 | 20,900 | 24,600 | 19,400 | 7,400 | 1,500 | 17,200 |
| 2024-08-30 | 5,800 | 18,700 | 4,300 | 6,400 | 1,500 | 12,300 |
| 2024-08-23 | 3,100 | 19,700 | 2,100 | 6,200 | 1,000 | 13,500 |
| 2024-08-16 | 2,800 | 20,500 | 1,700 | 6,100 | 1,100 | 14,400 |
| 2024-08-09 | 3,300 | 21,300 | 1,500 | 6,400 | 1,800 | 14,900 |
| 2024-08-02 | 3,800 | 29,500 | 1,700 | 8,500 | 2,100 | 21,000 |
| 2024-07-26 | 5,400 | 26,900 | 4,400 | 5,600 | 1,000 | 21,300 |
| 2024-07-19 | 5,600 | 25,600 | 4,400 | 5,600 | 1,200 | 20,000 |
| 2024-07-12 | 5,300 | 25,700 | 4,400 | 5,400 | 900 | 20,300 |
| 2024-07-05 | 5,500 | 26,200 | 4,400 | 5,800 | 1,100 | 20,400 |
| 2024-06-28 | 6,500 | 27,900 | 4,400 | 7,100 | 2,100 | 20,800 |
| 2024-06-21 | 6,000 | 27,800 | 4,400 | 5,800 | 1,600 | 22,000 |
| 2024-06-14 | 5,600 | 28,000 | 4,400 | 6,500 | 1,200 | 21,500 |
| 2024-06-07 | 7,300 | 27,900 | 4,400 | 6,500 | 2,900 | 21,400 |
| 2024-05-31 | 6,100 | 29,700 | 4,400 | 6,600 | 1,700 | 23,100 |
| 2024-05-24 | 7,400 | 29,100 | 1,400 | 6,300 | 6,000 | 22,800 |
| 2024-05-17 | 2,300 | 29,700 | 600 | 6,800 | 1,700 | 22,900 |
| 2024-05-10 | 6,500 | 29,300 | 600 | 5,800 | 5,900 | 23,500 |
| 2024-05-02 | 6,400 | 27,000 | 600 | 6,000 | 5,800 | 21,000 |
| 2024-04-26 | 6,000 | 26,800 | 600 | 5,800 | 5,400 | 21,000 |
| 2024-04-19 | 6,200 | 26,800 | 600 | 5,900 | 5,600 | 20,900 |
| 2024-04-12 | 5,900 | 26,900 | 700 | 8,100 | 5,200 | 18,800 |
| 2024-04-05 | 6,300 | 28,400 | 700 | 9,100 | 5,600 | 19,300 |
| 2024-03-29 | 6,700 | 28,300 | 900 | 10,000 | 5,800 | 18,300 |
| 2024-03-22 | 19,200 | 24,600 | 12,200 | 7,400 | 7,000 | 17,200 |
| 2024-03-15 | 11,000 | 24,100 | 3,600 | 6,900 | 7,400 | 17,200 |
| 2024-03-08 | 5,900 | 26,100 | 1,100 | 7,500 | 4,800 | 18,600 |
| 2024-03-01 | 5,200 | 21,600 | 1,000 | 9,500 | 4,200 | 12,100 |
| 2024-02-22 | 3,800 | 22,300 | 700 | 9,400 | 3,100 | 12,900 |
| 2024-02-16 | 3,200 | 18,300 | 700 | 4,800 | 2,500 | 13,500 |
| 2024-02-09 | 3,800 | 22,500 | 600 | 9,500 | 3,200 | 13,000 |
| 2024-02-02 | 1,900 | 19,700 | 600 | 5,100 | 1,300 | 14,600 |
| 2024-01-26 | 2,000 | 14,900 | 600 | 4,100 | 1,400 | 10,800 |
| 2024-01-19 | 2,500 | 12,100 | 600 | 3,800 | 1,900 | 8,300 |
| 2024-01-12 | 2,800 | 12,900 | 600 | 3,900 | 2,200 | 9,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | 図研 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240625 | 13:00 | 図研 | 図研エルミック株式会社（証券コード：4770）に対する公開買付けの結果に関するお知らせ |
| 20240325 | 13:00 | 図研 | 代表取締役の異動（追加選定）に関するお知らせ |
| 20240219 | 15:00 | 図研 | 自己株式の消却に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6947 | 1 | 「世界でたたかうモノづくりに、創造力で応えます。」株式会社図研 コーポレートサイト | 2024-10-23 01:20:50 |
| 6947 | 2 | ビジネスレポート | 株式会社図研 | 2024-06-15 02:05:24 |
| 6947 | 3 | グループ採用情報 - 株式会社図研 | 2024-06-18 08:36:46 |
| 6947 | 3 | 図研 新卒採用サイト | 2024-06-18 08:36:42 |
| 6947 | 3 | お知らせ - 株式会社図研 | 2024-06-18 08:36:41 |
| 6947 | 3 | 採用情報 - 株式会社図研 | 2024-06-18 08:36:37 |