| 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 | 219 | 219 | 215 | 216 | 9,800 | -2 | 99% | 99% | 58% | ▼▼▼ | 100% | 102% | 105% | 95% | 103% |
| 20250311 | 214 | 217 | 214 | 215 | 17,900 | -1 | 100% | 100% | 183% | ▼▼▼▼ | 100% | 101% | 104% | 94% | 103% |
| 20250312 | 215 | 217 | 215 | 216 | 1,700 | 1 | 100% | 100% | 9% | ▲ | 100% | 102% | 104% | 95% | 101% |
| 20250313 | 215 | 217 | 215 | 216 | 5,200 | 0 | 100% | 100% | 306% | -- | 100% | 103% | 103% | 95% | 100% |
| 20250314 | 216 | 218 | 216 | 217 | 5,900 | 1 | 100% | 100% | 113% | ▲ | 99% | 101% | 100% | 95% | 101% |
| 20250317 | 221 | 221 | 217 | 218 | 7,300 | 1 | 100% | 99% | 124% | ▲▲ | 100% | 102% | 100% | 96% | 101% |
| 20250318 | 219 | 221 | 218 | 218 | 2,700 | 0 | 100% | 100% | 37% | -- | 100% | 102% | 99% | 96% | 101% |
| 20250319 | 220 | 222 | 219 | 220 | 7,200 | 2 | 101% | 100% | 267% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20250321 | 221 | 226 | 218 | 222 | 34,200 | 2 | 101% | 100% | 475% | ▲▲ | 100% | 100% | 96% | 99% | 103% |
| 20250324 | 224 | 224 | 217 | 224 | 15,000 | 2 | 101% | 100% | 44% | ▲▲▲ | 99% | 99% | 96% | 100% | 104% |
| 20250325 | 226 | 226 | 221 | 224 | 11,600 | 0 | 100% | 99% | 77% | -- | 98% | 99% | 98% | 100% | 104% |
| 20250326 | 225 | 225 | 221 | 221 | 9,400 | -3 | 99% | 98% | 81% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20250327 | 224 | 224 | 221 | 224 | 13,500 | 3 | 101% | 100% | 144% | ▲ | 100% | 97% | 99% | 100% | 104% |
| 20250328 | 224 | 227 | 224 | 224 | 10,300 | 0 | 100% | 100% | 76% | -- | 100% | 98% | 100% | 100% | 104% |
| 20250331 | 222 | 224 | 220 | 221 | 32,600 | -3 | 99% | 100% | 317% | ▼ | 100% | 97% | 100% | 99% | 103% |
| 20250401 | 221 | 222 | 220 | 222 | 4,600 | 1 | 100% | 100% | 14% | ▲ | 98% | 88% | 100% | 99% | 103% |
| 20250402 | 222 | 222 | 218 | 218 | 17,900 | -4 | 98% | 98% | 389% | ▼ | 100% | 92% | 102% | 97% | 101% |
| 20250403 | 217 | 222 | 215 | 217 | 34,300 | -1 | 100% | 100% | 192% | ▼▼ | 100% | 93% | 103% | 97% | 101% |
| 20250404 | 216 | 216 | 208 | 215 | 24,000 | -2 | 99% | 100% | 70% | ▼▼▼ | 101% | 106% | 116% | 96% | 100% |
| 20250408 | 191 | 201 | 191 | 193 | 44,300 | -22 | 90% | 101% | 185% | ▼▼▼▼ | 102% | 112% | 120% | 86% | 100% |
| 20250409 | 191 | 202 | 191 | 195 | 12,100 | 2 | 101% | 102% | 27% | ▲ | 97% | 104% | 111% | 87% | 101% |
| 20250410 | 207 | 207 | 200 | 200 | 12,800 | 5 | 103% | 97% | 106% | ▲▲ | 100% | 107% | 114% | 89% | 104% |
| 20250411 | 202 | 202 | 199 | 201 | 8,400 | 1 | 101% | 100% | 66% | ▲▲▲ | 100% | 103% | 114% | 90% | 104% |
| 20250414 | 201 | 203 | 201 | 202 | 10,900 | 1 | 100% | 100% | 130% | ▲▲▲▲ | 102% | 100% | 111% | 90% | 105% |
| 20250415 | 208 | 214 | 192 | 213 | 238,700 | 11 | 105% | 102% | 2190% | ▲▲▲▲▲ | 101% | 102% | 108% | 95% | 110% |
| 20250416 | 213 | 217 | 212 | 216 | 29,700 | 3 | 101% | 101% | 12% | ▲▲▲▲▲▲ | 94% | 102% | 107% | 96% | 112% |
| 20250417 | 215 | 215 | 191 | 203 | 88,200 | -13 | 94% | 94% | 297% | ▼ | 100% | 107% | 111% | 91% | 105% |
| 20250418 | 207 | 214 | 204 | 208 | 54,200 | 5 | 102% | 100% | 61% | ▲ | 99% | 107% | 111% | 93% | 108% |
| 20250421 | 208 | 208 | 205 | 206 | 8,400 | -2 | 99% | 99% | 15% | ▼ | 106% | 107% | 113% | 92% | 107% |
| 20250422 | 206 | 220 | 196 | 218 | 364,600 | 12 | 106% | 106% | 4340% | ▲ | 101% | 101% | 107% | 97% | 113% |
| 20250423 | 218 | 220 | 216 | 220 | 13,400 | 2 | 101% | 101% | 4% | ▲▲ | 101% | 100% | 106% | 98% | 114% |
| 20250424 | 220 | 222 | 219 | 222 | 2,700 | 2 | 101% | 101% | 20% | ▲▲▲ | 98% | 98% | 108% | 99% | 115% |
| 20250425 | 222 | 222 | 211 | 218 | 39,200 | -4 | 98% | 98% | 1452% | ▼ | 100% | 98% | 108% | 97% | 113% |
| 20250428 | 221 | 222 | 217 | 220 | 24,000 | 2 | 101% | 100% | 61% | ▲ | 100% | 99% | 111% | 99% | 114% |
| 20250430 | 218 | 220 | 218 | 219 | 4,300 | -1 | 100% | 100% | 18% | ▼ | 100% | 106% | 120% | 99% | 113% |
| 20250501 | 217 | 219 | 216 | 218 | 4,600 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 106% | 120% | 98% | 113% |
| 20250502 | 217 | 219 | 215 | 216 | 10,100 | -2 | 99% | 100% | 220% | ▼▼▼ | 100% | 102% | 120% | 97% | 112% |
| 20250507 | 217 | 217 | 215 | 216 | 6,800 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 121% | 97% | 112% |
| 20250508 | 215 | 216 | 213 | 214 | 10,400 | -2 | 99% | 100% | 153% | ▼ | 107% | 101% | 121% | 96% | 111% |
| 20250509 | 214 | 234 | 212 | 230 | 2,696,600 | 16 | 107% | 107% | 25929% | ▲ | 98% | 99% | 115% | 100% | 118% |
| 20250512 | 227 | 245 | 213 | 222 | 3,687,100 | -8 | 97% | 98% | 137% | ▼ | 99% | 104% | 120% | 97% | 111% |
| 20250513 | 217 | 221 | 214 | 214 | 66,900 | -8 | 96% | 99% | 2% | ▼▼ | 100% | 108% | 121% | 93% | 106% |
| 20250514 | 214 | 217 | 212 | 214 | 35,800 | 0 | 100% | 100% | 54% | -- | 101% | 108% | 122% | 93% | 106% |
| 20250515 | 213 | 217 | 213 | 216 | 18,800 | 2 | 101% | 101% | 53% | ▲ | 103% | 106% | 119% | 94% | 106% |
| 20250516 | 218 | 227 | 213 | 224 | 136,500 | 8 | 104% | 103% | 726% | ▲▲ | 101% | 104% | 113% | 97% | 110% |
| 20250519 | 224 | 226 | 220 | 226 | 25,700 | 2 | 101% | 101% | 19% | ▲▲▲ | 102% | 106% | 112% | 98% | 111% |
| 20250520 | 226 | 232 | 226 | 231 | 29,000 | 5 | 102% | 102% | 113% | ▲▲▲▲ | 99% | 103% | 109% | 100% | 112% |
| 20250521 | 232 | 232 | 229 | 229 | 20,000 | -2 | 99% | 99% | 69% | ▼ | 101% | 104% | 108% | 99% | 111% |
| 20250522 | 229 | 238 | 229 | 232 | 34,500 | 3 | 101% | 101% | 173% | ▲ | 100% | 104% | 104% | 100% | 108% |
| 20250523 | 233 | 234 | 232 | 234 | 10,900 | 2 | 101% | 100% | 32% | ▲▲ | 101% | 110% | 0% | 100% | 109% |
| 20250526 | 236 | 245 | 235 | 239 | 285,400 | 5 | 102% | 101% | 2618% | ▲▲▲ | 100% | 109% | 0% | 100% | 112% |
| 20250527 | 239 | 244 | 233 | 238 | 94,200 | -1 | 100% | 100% | 33% | ▼ | 98% | 105% | 0% | 100% | 111% |
| 20250528 | 240 | 240 | 236 | 236 | 19,100 | -2 | 99% | 98% | 20% | ▼▼ | 102% | 106% | 0% | 99% | 110% |
| 20250529 | 238 | 242 | 237 | 242 | 27,600 | 6 | 103% | 102% | 145% | ▲ | 108% | 105% | 0% | 100% | 113% |
| 20250530 | 240 | 271 | 236 | 260 | 361,600 | 18 | 107% | 108% | 1310% | ▲▲ | 98% | 95% | 0% | 100% | 121% |
| 20250602 | 259 | 259 | 250 | 253 | 44,700 | -7 | 97% | 98% | 12% | ▼ | 98% | 94% | 0% | 97% | 118% |
| 20250603 | 257 | 257 | 252 | 252 | 10,400 | -1 | 100% | 98% | 23% | ▼▼ | 99% | 0% | 0% | 97% | 118% |
| 20250604 | 255 | 255 | 252 | 252 | 6,000 | 0 | 100% | 99% | 58% | -- | 98% | 0% | 0% | 97% | 118% |
| 20250605 | 253 | 257 | 242 | 247 | 162,700 | -5 | 98% | 98% | 2712% | ▼ | 97% | 0% | 0% | 95% | 115% |
| 20250606 | 249 | 249 | 242 | 242 | 13,700 | -5 | 98% | 97% | 8% | ▼▼ | % | % | % | 93% | 113% |
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 | 104,900 | 364,500 | 0 | 245,500 | 104,900 | 119,000 |
| 2025-05-23 | 68,600 | 338,000 | 0 | 195,100 | 68,600 | 142,900 |
| 2025-05-16 | 49,800 | 353,600 | 0 | 192,400 | 49,800 | 161,200 |
| 2025-05-09 | 133,300 | 328,300 | 0 | 157,000 | 133,300 | 171,300 |
| 2025-05-02 | 38,400 | 281,900 | 0 | 121,000 | 38,400 | 160,900 |
| 2025-04-25 | 38,700 | 280,000 | 0 | 117,500 | 38,700 | 162,500 |
| 2025-04-18 | 38,800 | 286,900 | 0 | 115,300 | 38,800 | 171,600 |
| 2025-04-11 | 30,200 | 243,600 | 0 | 78,900 | 30,200 | 164,700 |
| 2025-04-04 | 49,200 | 260,800 | 0 | 92,100 | 49,200 | 168,700 |
| 2025-03-28 | 50,500 | 274,500 | 0 | 91,700 | 50,500 | 182,800 |
| 2025-03-21 | 52,300 | 281,500 | 0 | 91,600 | 52,300 | 189,900 |
| 2025-03-14 | 49,000 | 271,900 | 0 | 84,000 | 49,000 | 187,900 |
| 2025-03-07 | 50,900 | 270,500 | 0 | 82,600 | 50,900 | 187,900 |
| 2025-02-28 | 50,700 | 271,100 | 0 | 81,800 | 50,700 | 189,300 |
| 2025-02-21 | 62,700 | 288,100 | 0 | 86,900 | 62,700 | 201,200 |
| 2025-02-14 | 59,000 | 298,300 | 0 | 85,100 | 59,000 | 213,200 |
| 2025-02-07 | 33,400 | 277,500 | 0 | 87,200 | 33,400 | 190,300 |
| 2025-01-31 | 26,200 | 323,100 | 0 | 85,500 | 26,200 | 237,600 |
| 2025-01-24 | 11,400 | 355,700 | 0 | 88,400 | 11,400 | 267,300 |
| 2025-01-17 | 10,500 | 366,800 | 0 | 86,600 | 10,500 | 280,200 |
| 2025-01-10 | 11,700 | 362,900 | 0 | 87,500 | 11,700 | 275,400 |
| 2024-12-27 | 13,700 | 370,400 | 0 | 91,800 | 13,700 | 278,600 |
| 2024-12-20 | 19,100 | 372,100 | 0 | 93,900 | 19,100 | 278,200 |
| 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） | 2025-06-07 08:27:54 |
| 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 |