| 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 | 800 | 800 | 800 | 800 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 101% | 98% | 101% |
| 20250311 | 800 | 805 | 800 | 805 | 800 | 5 | 101% | 101% | 114% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20250312 | 800 | 800 | 800 | 800 | 200 | -5 | 99% | 100% | 25% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20250313 | 800 | 800 | 799 | 799 | 200 | -1 | 100% | 100% | 100% | ▼▼ | 101% | 101% | 101% | 99% | 101% |
| 20250314 | 795 | 801 | 794 | 801 | 600 | 2 | 100% | 101% | 300% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250317 | 795 | 796 | 795 | 796 | 300 | -5 | 99% | 100% | 50% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250318 | 802 | 805 | 796 | 798 | 2,700 | 2 | 100% | 100% | 900% | ▲ | 101% | 102% | 100% | 99% | 101% |
| 20250319 | 796 | 803 | 796 | 803 | 400 | 5 | 101% | 101% | 15% | ▲▲ | 100% | 101% | 96% | 100% | 102% |
| 20250321 | 802 | 804 | 802 | 804 | 600 | 1 | 100% | 100% | 150% | ▲▲▲ | 100% | 100% | 96% | 100% | 102% |
| 20250324 | 804 | 804 | 804 | 804 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 105% | 100% | 102% |
| 20250325 | 804 | 805 | 802 | 805 | 800 | 1 | 100% | 100% | 267% | ▲ | 100% | 100% | 105% | 100% | 102% |
| 20250326 | 806 | 841 | 806 | 810 | 5,300 | 5 | 101% | 100% | 663% | ▲▲ | 99% | 98% | 104% | 100% | 102% |
| 20250327 | 813 | 815 | 805 | 805 | 3,100 | -5 | 99% | 99% | 58% | ▼ | 100% | 99% | 107% | 99% | 102% |
| 20250328 | 806 | 807 | 805 | 805 | 900 | 0 | 100% | 100% | 29% | -- | 99% | 98% | 107% | 99% | 102% |
| 20250331 | 807 | 807 | 802 | 802 | 1,800 | -3 | 100% | 99% | 200% | ▼ | 99% | 96% | 107% | 99% | 101% |
| 20250401 | 807 | 807 | 800 | 800 | 1,300 | -2 | 100% | 99% | 72% | ▼▼ | 100% | 88% | 108% | 99% | 101% |
| 20250402 | 800 | 800 | 799 | 799 | 300 | -1 | 100% | 100% | 23% | ▼▼▼ | 99% | 89% | 109% | 99% | 101% |
| 20250403 | 798 | 798 | 794 | 794 | 3,100 | -5 | 99% | 99% | 1033% | ▼▼▼▼ | 98% | 90% | 110% | 98% | 100% |
| 20250404 | 789 | 789 | 768 | 771 | 1,100 | -23 | 97% | 98% | 35% | ▼▼▼▼▼ | 93% | 95% | 116% | 95% | 100% |
| 20250408 | 745 | 745 | 689 | 694 | 8,000 | -77 | 90% | 93% | 727% | ▼▼▼▼▼▼ | 102% | 102% | 127% | 86% | 100% |
| 20250409 | 691 | 705 | 691 | 705 | 1,200 | 11 | 102% | 102% | 15% | ▲ | 98% | 100% | 121% | 87% | 102% |
| 20250410 | 729 | 750 | 712 | 712 | 5,600 | 7 | 101% | 98% | 467% | ▲▲ | 100% | 108% | 127% | 88% | 103% |
| 20250411 | 693 | 706 | 693 | 696 | 1,300 | -16 | 98% | 100% | 23% | ▼ | 98% | 106% | 122% | 86% | 100% |
| 20250414 | 721 | 721 | 706 | 706 | 300 | 10 | 101% | 98% | 23% | ▲ | 99% | 109% | 125% | 87% | 102% |
| 20250415 | 706 | 724 | 700 | 701 | 2,500 | -5 | 99% | 99% | 833% | ▼ | 104% | 120% | 125% | 87% | 101% |
| 20250416 | 705 | 730 | 705 | 730 | 600 | 29 | 104% | 104% | 24% | ▲ | 103% | 116% | 121% | 90% | 105% |
| 20250417 | 728 | 750 | 728 | 750 | 2,900 | 20 | 103% | 103% | 483% | ▲▲ | 101% | 112% | 117% | 93% | 108% |
| 20250418 | 754 | 778 | 754 | 763 | 1,600 | 13 | 102% | 101% | 55% | ▲▲▲ | 103% | 115% | 118% | 94% | 110% |
| 20250421 | 748 | 770 | 740 | 770 | 1,500 | 7 | 101% | 103% | 94% | ▲▲▲▲ | 109% | 111% | 112% | 95% | 111% |
| 20250422 | 778 | 850 | 763 | 847 | 17,400 | 77 | 110% | 109% | 1160% | ▲▲▲▲▲ | 97% | 102% | 103% | 100% | 122% |
| 20250423 | 847 | 910 | 811 | 818 | 27,600 | -29 | 97% | 97% | 159% | ▼ | 105% | 105% | 107% | 97% | 118% |
| 20250424 | 810 | 848 | 802 | 848 | 6,700 | 30 | 104% | 105% | 24% | ▲ | 100% | 100% | 100% | 100% | 122% |
| 20250425 | 863 | 879 | 862 | 862 | 4,600 | 14 | 102% | 100% | 69% | ▲▲ | 100% | 101% | 100% | 100% | 124% |
| 20250428 | 862 | 862 | 849 | 862 | 2,400 | 0 | 100% | 100% | 52% | -- | 99% | 102% | 101% | 100% | 124% |
| 20250430 | 862 | 881 | 846 | 851 | 2,000 | -11 | 99% | 99% | 83% | ▼ | 100% | 103% | 102% | 99% | 123% |
| 20250501 | 851 | 881 | 836 | 851 | 3,000 | 0 | 100% | 100% | 150% | -- | 103% | 104% | 104% | 99% | 123% |
| 20250502 | 845 | 873 | 843 | 867 | 1,000 | 16 | 102% | 103% | 33% | ▲ | 99% | 98% | 99% | 100% | 125% |
| 20250507 | 885 | 885 | 861 | 872 | 1,100 | 5 | 101% | 99% | 110% | ▲▲ | 101% | 100% | 101% | 100% | 126% |
| 20250508 | 872 | 880 | 872 | 880 | 1,400 | 8 | 101% | 101% | 127% | ▲▲▲ | 100% | 98% | 101% | 100% | 127% |
| 20250509 | 871 | 875 | 859 | 875 | 700 | -5 | 99% | 100% | 50% | ▼ | 96% | 96% | 99% | 99% | 126% |
| 20250512 | 887 | 887 | 851 | 851 | 3,100 | -24 | 97% | 96% | 443% | ▼▼ | 102% | 100% | 103% | 97% | 122% |
| 20250513 | 852 | 870 | 852 | 870 | 700 | 19 | 102% | 102% | 23% | ▲ | 100% | 100% | 103% | 99% | 125% |
| 20250514 | 855 | 855 | 854 | 854 | 400 | -16 | 98% | 100% | 57% | ▼ | 102% | 101% | 105% | 97% | 122% |
| 20250515 | 839 | 853 | 838 | 853 | 900 | -1 | 100% | 102% | 225% | ▼▼ | 100% | 101% | 103% | 97% | 122% |
| 20250516 | 850 | 850 | 848 | 848 | 200 | -5 | 99% | 100% | 22% | ▼▼▼ | 100% | 104% | 105% | 96% | 116% |
| 20250519 | 835 | 839 | 831 | 831 | 700 | -17 | 98% | 100% | 350% | ▼▼▼▼ | 103% | 105% | 105% | 94% | 111% |
| 20250520 | 824 | 851 | 824 | 851 | 500 | 20 | 102% | 103% | 71% | ▲ | 100% | 102% | 103% | 97% | 112% |
| 20250521 | 837 | 844 | 835 | 835 | 1,000 | -16 | 98% | 100% | 200% | ▼ | 101% | 102% | 102% | 95% | 108% |
| 20250522 | 850 | 865 | 835 | 862 | 1,900 | 27 | 103% | 101% | 190% | ▲ | 100% | 101% | 0% | 98% | 105% |
| 20250523 | 862 | 867 | 859 | 865 | 800 | 3 | 100% | 100% | 42% | ▲▲ | 98% | 100% | 0% | 98% | 106% |
| 20250526 | 865 | 865 | 850 | 850 | 300 | -15 | 98% | 98% | 38% | ▼ | 100% | 103% | 0% | 97% | 102% |
| 20250527 | 850 | 850 | 850 | 850 | 200 | 0 | 100% | 100% | 67% | -- | 102% | 102% | 0% | 97% | 102% |
| 20250528 | 857 | 870 | 857 | 870 | 1,100 | 20 | 102% | 102% | 550% | ▲ | 99% | 99% | 0% | 99% | 105% |
| 20250529 | 872 | 872 | 830 | 862 | 3,300 | -8 | 99% | 99% | 300% | ▼ | 101% | 101% | 0% | 98% | 104% |
| 20250530 | 855 | 868 | 855 | 860 | 800 | -2 | 100% | 101% | 24% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20250602 | 873 | 878 | 873 | 877 | 1,100 | 17 | 102% | 100% | 138% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250604 | 862 | 862 | 862 | 862 | 100 | -15 | 98% | 100% | 9% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20250605 | 862 | 862 | 862 | 862 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 98% | 104% |
| 20250606 | 863 | 863 | 863 | 863 | 100 | 1 | 100% | 100% | 50% | ▲ | % | % | % | 98% | 104% |
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 | 64,600 | 0 | 53,900 | 0 | 10,700 |
| 2025-05-23 | 0 | 62,400 | 0 | 50,800 | 0 | 11,600 |
| 2025-05-16 | 0 | 62,300 | 0 | 49,700 | 0 | 12,600 |
| 2025-05-09 | 0 | 62,900 | 0 | 49,600 | 0 | 13,300 |
| 2025-05-02 | 0 | 62,300 | 0 | 48,600 | 0 | 13,700 |
| 2025-04-25 | 0 | 63,600 | 0 | 47,400 | 0 | 16,200 |
| 2025-04-18 | 0 | 55,500 | 0 | 38,000 | 0 | 17,500 |
| 2025-04-11 | 0 | 51,100 | 0 | 33,800 | 0 | 17,300 |
| 2025-04-04 | 0 | 57,000 | 0 | 35,500 | 0 | 21,500 |
| 2025-03-28 | 0 | 60,100 | 0 | 36,000 | 0 | 24,100 |
| 2025-03-21 | 0 | 59,800 | 0 | 36,200 | 0 | 23,600 |
| 2025-03-14 | 0 | 92,900 | 0 | 36,100 | 0 | 56,800 |
| 2025-03-07 | 0 | 93,500 | 0 | 36,200 | 0 | 57,300 |
| 2025-02-28 | 0 | 94,300 | 0 | 36,200 | 0 | 58,100 |
| 2025-02-21 | 0 | 94,700 | 0 | 38,000 | 0 | 56,700 |
| 2025-02-14 | 0 | 94,500 | 0 | 37,700 | 0 | 56,800 |
| 2025-02-07 | 0 | 93,500 | 0 | 36,800 | 0 | 56,700 |
| 2025-01-31 | 0 | 91,800 | 0 | 36,500 | 0 | 55,300 |
| 2025-01-24 | 0 | 90,700 | 0 | 34,800 | 0 | 55,900 |
| 2025-01-17 | 0 | 86,900 | 0 | 31,400 | 0 | 55,500 |
| 2025-01-10 | 0 | 89,300 | 0 | 32,800 | 0 | 56,500 |
| 2024-12-27 | 0 | 90,700 | 0 | 35,200 | 0 | 55,500 |
| 2024-12-20 | 0 | 90,800 | 0 | 37,200 | 0 | 53,600 |
| 2024-12-13 | 0 | 89,600 | 0 | 30,500 | 0 | 59,100 |
| 2024-12-06 | 0 | 86,400 | 0 | 29,600 | 0 | 56,800 |
| 2024-11-29 | 0 | 89,800 | 0 | 22,400 | 0 | 67,400 |
| 2024-11-22 | 0 | 87,300 | 0 | 22,800 | 0 | 64,500 |
| 2024-11-15 | 0 | 61,900 | 0 | 12,300 | 0 | 49,600 |
| 2024-11-08 | 0 | 57,200 | 0 | 12,300 | 0 | 44,900 |
| 2024-11-01 | 0 | 55,000 | 0 | 12,300 | 0 | 42,700 |
| 2024-10-25 | 0 | 51,300 | 0 | 12,500 | 0 | 38,800 |
| 2024-10-18 | 0 | 50,200 | 0 | 13,400 | 0 | 36,800 |
| 2024-10-11 | 0 | 50,400 | 0 | 13,700 | 0 | 36,700 |
| 2024-10-04 | 0 | 60,100 | 0 | 15,700 | 0 | 44,400 |
| 2024-09-27 | 0 | 59,800 | 0 | 16,400 | 0 | 43,400 |
| 2024-09-20 | 0 | 59,700 | 0 | 16,300 | 0 | 43,400 |
| 2024-09-13 | 0 | 59,700 | 0 | 14,500 | 0 | 45,200 |
| 2024-09-06 | 0 | 43,100 | 0 | 11,200 | 0 | 31,900 |
| 2024-08-30 | 0 | 44,100 | 0 | 11,300 | 0 | 32,800 |
| 2024-08-23 | 0 | 44,400 | 0 | 11,100 | 0 | 33,300 |
| 2024-08-16 | 0 | 43,300 | 0 | 11,000 | 0 | 32,300 |
| 2024-08-09 | 0 | 45,100 | 0 | 11,200 | 0 | 33,900 |
| 2024-08-02 | 0 | 52,800 | 0 | 22,000 | 0 | 30,800 |
| 2024-07-26 | 0 | 53,300 | 0 | 21,500 | 0 | 31,800 |
| 2024-07-19 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-12 | 0 | 53,000 | 0 | 20,500 | 0 | 32,500 |
| 2024-07-05 | 0 | 51,900 | 0 | 19,500 | 0 | 32,400 |
| 2024-06-28 | 0 | 53,800 | 0 | 21,500 | 0 | 32,300 |
| 2024-06-21 | 0 | 51,000 | 0 | 20,000 | 0 | 31,000 |
| 2024-06-14 | 0 | 52,400 | 0 | 19,100 | 0 | 33,300 |
| 2024-06-07 | 0 | 53,200 | 0 | 18,500 | 0 | 34,700 |
| 2024-05-31 | 0 | 53,700 | 0 | 18,600 | 0 | 35,100 |
| 2024-05-24 | 0 | 53,100 | 0 | 18,300 | 0 | 34,800 |
| 2024-05-17 | 0 | 50,900 | 0 | 16,200 | 0 | 34,700 |
| 2024-05-10 | 0 | 50,400 | 0 | 16,700 | 0 | 33,700 |
| 2024-05-02 | 0 | 50,800 | 0 | 16,900 | 0 | 33,900 |
| 2024-04-26 | 0 | 51,300 | 0 | 17,200 | 0 | 34,100 |
| 2024-04-19 | 0 | 49,900 | 0 | 16,300 | 0 | 33,600 |
| 2024-04-12 | 0 | 48,800 | 0 | 15,500 | 0 | 33,300 |
| 2024-04-05 | 0 | 48,100 | 0 | 15,300 | 0 | 32,800 |
| 2024-03-29 | 0 | 48,100 | 0 | 15,700 | 0 | 32,400 |
| 2024-03-22 | 0 | 45,900 | 0 | 16,200 | 0 | 29,700 |
| 2024-03-15 | 0 | 42,000 | 0 | 15,700 | 0 | 26,300 |
| 2024-03-08 | 0 | 42,300 | 0 | 15,600 | 0 | 26,700 |
| 2024-03-01 | 0 | 39,900 | 0 | 12,300 | 0 | 27,600 |
| 2024-02-22 | 0 | 38,900 | 0 | 12,300 | 0 | 26,600 |
| 2024-02-16 | 0 | 37,500 | 0 | 12,300 | 0 | 25,200 |
| 2024-02-09 | 0 | 39,500 | 0 | 12,400 | 0 | 27,100 |
| 2024-02-02 | 0 | 34,400 | 0 | 12,200 | 0 | 22,200 |
| 2024-01-26 | 0 | 34,500 | 0 | 12,300 | 0 | 22,200 |
| 2024-01-19 | 0 | 34,100 | 0 | 11,800 | 0 | 22,300 |
| 2024-01-12 | 0 | 34,600 | 0 | 11,800 | 0 | 22,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6977 | 1 | JRM 株式会社日本抵抗器製作所 | 2025-06-07 08:27:20 |
| 6977 | 2 | 財務情報 | 会社概要 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-18 08:38:47 |
| 6977 | 2 | センサ・ポテンショメーター製品一覧 | 技術・製品情報 |技術開発から製造・販売まで。ハイブリッドIC、各種センサのJRM・日本抵抗器グループ | 2024-06-15 13:06:37 |
| 6977 | 2 | 日本抵抗器製作所 技術・製品情報 可変抵抗器 | 2024-06-15 13:06:36 |