| 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 | 268 | 269 | 264 | 265 | 30,200 | -3 | 99% | 99% | 140% | ▼▼ | 99% | 99% | 99% | 77% | 100% |
| 20240925 | 267 | 274 | 265 | 265 | 25,200 | 0 | 100% | 99% | 83% | -- | 101% | 99% | 99% | 77% | 100% |
| 20240926 | 265 | 268 | 265 | 268 | 6,700 | 3 | 101% | 101% | 27% | ▲ | 102% | 99% | 99% | 78% | 101% |
| 20240927 | 265 | 270 | 265 | 269 | 12,400 | 1 | 100% | 102% | 185% | ▲▲ | 99% | 99% | 99% | 91% | 102% |
| 20240930 | 265 | 266 | 262 | 263 | 24,100 | -6 | 98% | 99% | 194% | ▼ | 100% | 102% | 100% | 89% | 100% |
| 20241001 | 263 | 268 | 262 | 263 | 16,300 | 0 | 100% | 100% | 68% | -- | 98% | 102% | 98% | 91% | 100% |
| 20241002 | 266 | 266 | 261 | 262 | 14,100 | -1 | 100% | 98% | 87% | ▼ | 100% | 103% | 100% | 92% | 100% |
| 20241003 | 262 | 266 | 262 | 262 | 20,700 | 0 | 100% | 100% | 147% | -- | 100% | 101% | 100% | 94% | 100% |
| 20241004 | 262 | 263 | 260 | 263 | 27,100 | 1 | 100% | 100% | 131% | ▲ | 102% | 99% | 99% | 94% | 100% |
| 20241007 | 263 | 269 | 263 | 268 | 14,400 | 5 | 102% | 102% | 53% | ▲▲ | 100% | 97% | 95% | 96% | 102% |
| 20241008 | 269 | 270 | 268 | 270 | 15,900 | 2 | 101% | 100% | 110% | ▲▲▲ | 99% | 97% | 95% | 99% | 103% |
| 20241009 | 266 | 267 | 262 | 264 | 11,500 | -6 | 98% | 99% | 72% | ▼ | 98% | 98% | 94% | 97% | 101% |
| 20241010 | 264 | 265 | 259 | 259 | 18,100 | -5 | 98% | 98% | 157% | ▼▼ | 99% | 98% | 95% | 95% | 100% |
| 20241011 | 263 | 263 | 258 | 260 | 5,800 | 1 | 100% | 99% | 32% | ▲ | 100% | 101% | 96% | 96% | 100% |
| 20241015 | 259 | 262 | 259 | 259 | 10,400 | -1 | 100% | 100% | 179% | ▼ | 98% | 101% | 94% | 95% | 100% |
| 20241016 | 259 | 260 | 253 | 254 | 33,700 | -5 | 98% | 98% | 324% | ▼▼ | 101% | 102% | 95% | 94% | 100% |
| 20241017 | 256 | 261 | 256 | 259 | 20,100 | 5 | 102% | 101% | 60% | ▲ | 100% | 99% | 94% | 96% | 102% |
| 20241018 | 259 | 259 | 257 | 258 | 3,200 | -1 | 100% | 100% | 16% | ▼ | 101% | 98% | 94% | 95% | 102% |
| 20241021 | 259 | 263 | 259 | 262 | 3,300 | 4 | 102% | 101% | 103% | ▲ | 100% | 95% | 93% | 97% | 103% |
| 20241022 | 260 | 263 | 259 | 260 | 2,800 | -2 | 99% | 100% | 85% | ▼ | 99% | 97% | 94% | 96% | 102% |
| 20241023 | 258 | 263 | 256 | 256 | 12,000 | -4 | 98% | 99% | 429% | ▼▼ | 100% | 99% | 95% | 95% | 101% |
| 20241024 | 252 | 256 | 251 | 253 | 32,500 | -3 | 99% | 100% | 271% | ▼▼▼ | 98% | 96% | 95% | 94% | 100% |
| 20241025 | 252 | 252 | 243 | 246 | 52,700 | -7 | 97% | 98% | 162% | ▼▼▼▼ | 100% | 99% | 98% | 91% | 100% |
| 20241028 | 246 | 246 | 243 | 246 | 11,100 | 0 | 100% | 100% | 21% | -- | 102% | 100% | 98% | 91% | 100% |
| 20241029 | 245 | 249 | 241 | 249 | 25,600 | 3 | 101% | 102% | 231% | ▲ | 97% | 98% | 94% | 92% | 101% |
| 20241030 | 249 | 250 | 241 | 241 | 61,900 | -8 | 97% | 97% | 242% | ▼ | 101% | 101% | 97% | 89% | 100% |
| 20241031 | 240 | 247 | 240 | 243 | 21,100 | 2 | 101% | 101% | 34% | ▲ | 101% | 100% | 96% | 90% | 101% |
| 20241101 | 242 | 244 | 242 | 244 | 3,500 | 1 | 100% | 101% | 17% | ▲▲ | 100% | 100% | 97% | 90% | 101% |
| 20241105 | 240 | 242 | 238 | 240 | 40,700 | -4 | 98% | 100% | 1163% | ▼ | 101% | 100% | 96% | 89% | 100% |
| 20241106 | 240 | 248 | 240 | 243 | 26,100 | 3 | 101% | 101% | 64% | ▲ | 100% | 99% | 95% | 90% | 101% |
| 20241107 | 243 | 244 | 240 | 242 | 17,000 | -1 | 100% | 100% | 65% | ▼ | 101% | 101% | 98% | 92% | 101% |
| 20241108 | 238 | 244 | 238 | 240 | 9,100 | -2 | 99% | 101% | 54% | ▼▼ | 98% | 97% | 97% | 92% | 100% |
| 20241111 | 241 | 242 | 237 | 237 | 21,500 | -3 | 99% | 98% | 236% | ▼▼▼ | 100% | 97% | 98% | 90% | 100% |
| 20241112 | 238 | 242 | 238 | 239 | 54,300 | 2 | 101% | 100% | 253% | ▲ | 100% | 97% | 98% | 91% | 101% |
| 20241113 | 240 | 242 | 238 | 240 | 11,000 | 1 | 100% | 100% | 20% | ▲▲ | 98% | 97% | 98% | 92% | 101% |
| 20241114 | 240 | 241 | 231 | 234 | 47,900 | -6 | 98% | 98% | 435% | ▼ | 100% | 99% | 100% | 89% | 100% |
| 20241115 | 233 | 233 | 229 | 232 | 40,700 | -2 | 99% | 100% | 85% | ▼▼ | 101% | 101% | 102% | 89% | 100% |
| 20241118 | 229 | 232 | 228 | 231 | 15,100 | -1 | 100% | 101% | 37% | ▼▼▼ | 101% | 100% | 102% | 88% | 100% |
| 20241119 | 230 | 232 | 228 | 232 | 18,900 | 1 | 100% | 101% | 125% | ▲ | 100% | 100% | 102% | 89% | 100% |
| 20241120 | 230 | 233 | 229 | 231 | 18,600 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 101% | 90% | 100% |
| 20241121 | 231 | 231 | 230 | 231 | 8,200 | 0 | 100% | 100% | 44% | -- | 100% | 99% | 100% | 91% | 100% |
| 20241122 | 231 | 232 | 229 | 230 | 34,200 | -1 | 100% | 100% | 417% | ▼ | 100% | 100% | 100% | 92% | 100% |
| 20241125 | 229 | 231 | 227 | 228 | 39,400 | -2 | 99% | 100% | 115% | ▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20241126 | 229 | 231 | 229 | 231 | 24,800 | 3 | 101% | 101% | 63% | ▲ | 99% | 98% | 96% | 93% | 101% |
| 20241127 | 231 | 231 | 229 | 229 | 14,700 | -2 | 99% | 99% | 59% | ▼ | 100% | 97% | 97% | 94% | 100% |
| 20241128 | 229 | 230 | 228 | 229 | 23,400 | 0 | 100% | 100% | 159% | -- | 100% | 102% | 97% | 94% | 100% |
| 20241129 | 229 | 231 | 229 | 230 | 12,000 | 1 | 100% | 100% | 51% | ▲ | 99% | 102% | 96% | 94% | 101% |
| 20241202 | 229 | 229 | 225 | 227 | 57,600 | -3 | 99% | 99% | 480% | ▼ | 97% | 101% | 96% | 93% | 100% |
| 20241203 | 227 | 227 | 220 | 221 | 55,800 | -6 | 97% | 97% | 97% | ▼▼ | 97% | 104% | 99% | 91% | 100% |
| 20241204 | 220 | 221 | 213 | 213 | 72,100 | -8 | 96% | 97% | 129% | ▼▼▼ | 106% | 103% | 99% | 88% | 100% |
| 20241205 | 220 | 261 | 220 | 234 | 1,425,900 | 21 | 110% | 106% | 1978% | ▲ | 100% | 96% | 93% | 98% | 110% |
| 20241206 | 231 | 233 | 225 | 230 | 134,700 | -4 | 98% | 100% | 9% | ▼ | 100% | 97% | 0% | 96% | 108% |
| 20241209 | 228 | 230 | 225 | 229 | 40,400 | -1 | 100% | 100% | 30% | ▼▼ | 100% | 98% | 0% | 95% | 108% |
| 20241210 | 226 | 228 | 221 | 226 | 85,400 | -3 | 99% | 100% | 211% | ▼▼▼ | 98% | 97% | 0% | 94% | 106% |
| 20241211 | 225 | 225 | 220 | 221 | 25,600 | -5 | 98% | 98% | 30% | ▼▼▼▼ | 100% | 98% | 0% | 94% | 104% |
| 20241212 | 221 | 224 | 221 | 221 | 27,100 | 0 | 100% | 100% | 106% | -- | 100% | 99% | 0% | 94% | 104% |
| 20241213 | 221 | 223 | 219 | 221 | 36,900 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 0% | 94% | 104% |
| 20241216 | 219 | 221 | 217 | 219 | 67,700 | -2 | 99% | 100% | 183% | ▼ | 99% | 98% | 0% | 94% | 103% |
| 20241217 | 220 | 220 | 216 | 217 | 39,800 | -2 | 99% | 99% | 59% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20241218 | 217 | 218 | 215 | 216 | 18,800 | -1 | 100% | 100% | 47% | ▼▼▼ | 101% | 0% | 0% | 92% | 101% |
| 20241219 | 215 | 218 | 214 | 218 | 37,500 | 2 | 101% | 101% | 199% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20241220 | 217 | 217 | 215 | 215 | 19,800 | -3 | 99% | 99% | 53% | ▼ | % | % | % | 92% | 101% |
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 | 24,600 | 357,400 | 0 | 104,400 | 24,600 | 253,000 |
| 2024-12-06 | 42,200 | 351,100 | 0 | 102,200 | 42,200 | 248,900 |
| 2024-11-29 | 14,200 | 255,200 | 0 | 77,800 | 14,200 | 177,400 |
| 2024-11-22 | 13,700 | 246,800 | 0 | 76,800 | 13,700 | 170,000 |
| 2024-11-15 | 10,800 | 230,600 | 0 | 75,400 | 10,800 | 155,200 |
| 2024-11-08 | 11,100 | 241,700 | 0 | 72,600 | 11,100 | 169,100 |
| 2024-11-01 | 11,500 | 222,200 | 0 | 71,400 | 11,500 | 150,800 |
| 2024-10-25 | 14,600 | 221,700 | 0 | 74,300 | 14,600 | 147,400 |
| 2024-10-18 | 14,300 | 209,400 | 0 | 71,000 | 14,300 | 138,400 |
| 2024-10-11 | 10,600 | 210,800 | 0 | 70,900 | 10,600 | 139,900 |
| 2024-10-04 | 9,600 | 202,800 | 0 | 71,900 | 9,600 | 130,900 |
| 2024-09-27 | 14,500 | 196,300 | 0 | 69,900 | 14,500 | 126,400 |
| 2024-09-20 | 10,600 | 203,100 | 0 | 73,200 | 10,600 | 129,900 |
| 2024-09-13 | 12,000 | 195,500 | 0 | 64,500 | 12,000 | 131,000 |
| 2024-09-06 | 19,500 | 192,400 | 0 | 67,100 | 19,500 | 125,300 |
| 2024-08-30 | 34,900 | 171,300 | 0 | 66,400 | 34,900 | 104,900 |
| 2024-08-23 | 127,700 | 204,500 | 0 | 60,600 | 127,700 | 143,900 |
| 2024-08-16 | 147,800 | 224,100 | 100 | 62,100 | 147,700 | 162,000 |
| 2024-08-09 | 110,200 | 221,500 | 0 | 63,100 | 110,200 | 158,400 |
| 2024-08-02 | 84,300 | 257,200 | 0 | 88,500 | 84,300 | 168,700 |
| 2024-07-26 | 78,600 | 250,300 | 0 | 89,800 | 78,600 | 160,500 |
| 2024-07-19 | 58,700 | 236,500 | 0 | 90,000 | 58,700 | 146,500 |
| 2024-07-12 | 40,800 | 235,600 | 0 | 89,500 | 40,800 | 146,100 |
| 2024-07-05 | 32,700 | 231,000 | 0 | 90,100 | 32,700 | 140,900 |
| 2024-06-28 | 31,500 | 233,900 | 0 | 92,000 | 31,500 | 141,900 |
| 2024-06-21 | 20,000 | 237,800 | 0 | 93,700 | 20,000 | 144,100 |
| 2024-06-14 | 22,300 | 234,900 | 0 | 92,900 | 22,300 | 142,000 |
| 2024-06-07 | 20,800 | 241,200 | 0 | 99,900 | 20,800 | 141,300 |
| 2024-05-31 | 17,900 | 256,700 | 0 | 104,300 | 17,900 | 152,400 |
| 2024-05-24 | 18,300 | 258,800 | 0 | 107,700 | 18,300 | 151,100 |
| 2024-05-17 | 18,600 | 260,500 | 0 | 107,600 | 18,600 | 152,900 |
| 2024-05-10 | 19,500 | 277,200 | 0 | 127,800 | 19,500 | 149,400 |
| 2024-05-02 | 19,900 | 271,600 | 0 | 121,100 | 19,900 | 150,500 |
| 2024-04-26 | 22,100 | 273,100 | 0 | 121,100 | 22,100 | 152,000 |
| 2024-04-19 | 12,300 | 275,600 | 0 | 119,900 | 12,300 | 155,700 |
| 2024-04-12 | 9,600 | 278,500 | 0 | 128,400 | 9,600 | 150,100 |
| 2024-04-05 | 8,900 | 282,600 | 0 | 133,000 | 8,900 | 149,600 |
| 2024-03-29 | 8,700 | 286,400 | 0 | 135,000 | 8,700 | 151,400 |
| 2024-03-22 | 6,000 | 306,100 | 0 | 135,200 | 6,000 | 170,900 |
| 2024-03-15 | 5,400 | 299,300 | 0 | 133,500 | 5,400 | 165,800 |
| 2024-03-08 | 6,700 | 301,500 | 0 | 134,600 | 6,700 | 166,900 |
| 2024-03-01 | 6,200 | 294,900 | 0 | 132,900 | 6,200 | 162,000 |
| 2024-02-22 | 6,700 | 296,300 | 0 | 135,400 | 6,700 | 160,900 |
| 2024-02-16 | 13,900 | 299,200 | 0 | 134,300 | 13,900 | 164,900 |
| 2024-02-09 | 10,800 | 299,200 | 0 | 134,100 | 10,800 | 165,100 |
| 2024-02-02 | 11,300 | 300,600 | 0 | 134,200 | 11,300 | 166,400 |
| 2024-01-26 | 13,800 | 253,800 | 0 | 115,600 | 13,800 | 138,200 |
| 2024-01-19 | 7,900 | 258,600 | 0 | 112,900 | 7,900 | 145,700 |
| 2024-01-12 | 7,800 | 268,800 | 0 | 107,000 | 7,800 | 161,800 |
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 |
|---|---|---|---|
| 7035 | 1 | 日常に&を届ける｜and factory（アンドファクトリー） | 2024-12-21 22:28:19 |
| 7035 | 2 | よくある質問｜and factory（アンドファクトリー） | 2024-06-18 18:23:37 |
| 7035 | 2 | 代表メッセージ｜and factory（アンドファクトリー） | 2024-06-18 18:23:36 |
| 7035 | 2 | 株主総会｜and factory（アンドファクトリー） | 2024-06-18 18:23:35 |
| 7035 | 2 | キャッシュ・フロー｜and factory（アンドファクトリー） | 2024-06-18 18:23:34 |
| 7035 | 2 | 財政状態｜and factory（アンドファクトリー） | 2024-06-18 18:23:32 |
| 7035 | 2 | IRカレンダー｜and factory（アンドファクトリー） | 2024-06-18 18:23:31 |
| 7035 | 2 | 株式基本情報｜and factory（アンドファクトリー） | 2024-06-18 18:23:30 |
| 7035 | 2 | 業績・財務情報｜and factory（アンドファクトリー） | 2024-06-18 18:23:29 |
| 7035 | 2 | 決算情報｜and factory（アンドファクトリー） | 2024-06-18 18:23:28 |