| 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 | 331 | 333 | 329 | 330 | 19,300 | -4 | 99% | 100% | 210% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20240726 | 330 | 334 | 328 | 329 | 22,200 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 96% | 102% | 99% | 102% |
| 20240729 | 332 | 333 | 330 | 333 | 26,000 | 4 | 101% | 100% | 117% | ▲ | 98% | 95% | 102% | 100% | 104% |
| 20240730 | 333 | 333 | 326 | 326 | 86,200 | -7 | 98% | 98% | 332% | ▼ | 101% | 83% | 105% | 98% | 102% |
| 20240731 | 325 | 328 | 325 | 328 | 11,700 | 2 | 101% | 101% | 14% | ▲ | 97% | 91% | 104% | 98% | 102% |
| 20240801 | 329 | 330 | 318 | 319 | 86,300 | -9 | 97% | 97% | 738% | ▼ | 99% | 96% | 108% | 96% | 100% |
| 20240802 | 318 | 322 | 315 | 315 | 56,400 | -4 | 99% | 99% | 65% | ▼▼ | 75% | 98% | 109% | 94% | 100% |
| 20240805 | 315 | 315 | 236 | 236 | 116,100 | -79 | 75% | 75% | 206% | ▼▼▼ | 92% | 106% | 117% | 71% | 100% |
| 20240806 | 292 | 305 | 248 | 269 | 94,000 | 33 | 114% | 92% | 81% | ▲ | 115% | 118% | 131% | 81% | 114% |
| 20240807 | 262 | 301 | 262 | 300 | 70,200 | 31 | 112% | 115% | 75% | ▲▲ | 105% | 107% | 118% | 90% | 127% |
| 20240808 | 291 | 309 | 291 | 305 | 48,400 | 5 | 102% | 105% | 69% | ▲▲▲ | 101% | 102% | 112% | 91% | 129% |
| 20240809 | 306 | 310 | 300 | 310 | 28,500 | 5 | 102% | 101% | 59% | ▲▲▲▲ | 99% | 105% | 110% | 93% | 131% |
| 20240813 | 312 | 315 | 305 | 309 | 54,100 | -1 | 100% | 99% | 190% | ▼ | 99% | 108% | 111% | 93% | 131% |
| 20240814 | 309 | 311 | 307 | 307 | 48,700 | -2 | 99% | 99% | 90% | ▼▼ | 100% | 108% | 95% | 92% | 130% |
| 20240815 | 310 | 313 | 309 | 310 | 12,500 | 3 | 101% | 100% | 26% | ▲ | 101% | 109% | 95% | 93% | 131% |
| 20240816 | 310 | 315 | 310 | 312 | 24,700 | 2 | 101% | 101% | 198% | ▲▲ | 105% | 108% | 92% | 93% | 132% |
| 20240819 | 313 | 331 | 313 | 328 | 56,800 | 16 | 105% | 105% | 230% | ▲▲▲ | 101% | 102% | 86% | 98% | 139% |
| 20240820 | 331 | 334 | 328 | 334 | 23,100 | 6 | 102% | 101% | 41% | ▲▲▲▲ | 100% | 101% | 84% | 100% | 142% |
| 20240821 | 334 | 336 | 329 | 333 | 55,800 | -1 | 100% | 100% | 242% | ▼ | 101% | 102% | 83% | 100% | 141% |
| 20240822 | 336 | 339 | 332 | 339 | 39,700 | 6 | 102% | 101% | 71% | ▲ | 99% | 101% | 82% | 100% | 144% |
| 20240823 | 340 | 341 | 333 | 336 | 47,200 | -3 | 99% | 99% | 119% | ▼ | 101% | 89% | 82% | 99% | 142% |
| 20240826 | 333 | 337 | 333 | 335 | 29,100 | -1 | 100% | 101% | 62% | ▼▼ | 100% | 87% | 81% | 99% | 142% |
| 20240827 | 338 | 341 | 337 | 339 | 109,200 | 4 | 101% | 100% | 375% | ▲ | 101% | 85% | 80% | 100% | 144% |
| 20240828 | 340 | 342 | 338 | 342 | 174,200 | 3 | 101% | 101% | 160% | ▲▲ | 102% | 98% | 93% | 100% | 145% |
| 20240829 | 291 | 307 | 290 | 296 | 337,500 | -46 | 87% | 102% | 194% | ▼ | 99% | 94% | 92% | 87% | 125% |
| 20240830 | 297 | 303 | 292 | 294 | 62,400 | -2 | 99% | 99% | 18% | ▼▼ | 98% | 95% | 92% | 86% | 125% |
| 20240902 | 293 | 296 | 287 | 288 | 59,000 | -6 | 98% | 98% | 95% | ▼▼▼ | 100% | 97% | 94% | 84% | 122% |
| 20240903 | 287 | 292 | 286 | 286 | 30,000 | -2 | 99% | 100% | 51% | ▼▼▼▼ | 99% | 96% | 96% | 84% | 106% |
| 20240904 | 283 | 286 | 279 | 279 | 41,300 | -7 | 98% | 99% | 138% | ▼▼▼▼▼ | 99% | 98% | 96% | 82% | 100% |
| 20240905 | 279 | 282 | 277 | 277 | 13,600 | -2 | 99% | 99% | 33% | ▼▼▼▼▼▼ | 101% | 97% | 97% | 81% | 100% |
| 20240906 | 277 | 283 | 275 | 279 | 21,500 | 2 | 101% | 101% | 158% | ▲ | 99% | 99% | 98% | 82% | 101% |
| 20240909 | 275 | 275 | 270 | 272 | 39,300 | -7 | 97% | 99% | 183% | ▼ | 100% | 99% | 99% | 80% | 100% |
| 20240910 | 274 | 274 | 271 | 273 | 15,500 | 1 | 100% | 100% | 39% | ▲ | 97% | 97% | 99% | 80% | 100% |
| 20240911 | 273 | 274 | 265 | 265 | 19,400 | -8 | 97% | 97% | 125% | ▼ | 100% | 101% | 101% | 77% | 100% |
| 20240912 | 267 | 268 | 266 | 268 | 14,400 | 3 | 101% | 100% | 74% | ▲ | 101% | 101% | 101% | 78% | 101% |
| 20240913 | 268 | 279 | 268 | 272 | 29,500 | 4 | 101% | 101% | 205% | ▲▲ | 98% | 99% | 100% | 80% | 103% |
| 20240917 | 271 | 271 | 266 | 266 | 15,000 | -6 | 98% | 98% | 51% | ▼ | 99% | 99% | 101% | 78% | 100% |
| 20240918 | 268 | 268 | 262 | 266 | 21,300 | 0 | 100% | 99% | 142% | -- | 102% | 101% | 102% | 78% | 100% |
| 20240919 | 266 | 271 | 265 | 271 | 7,900 | 5 | 102% | 102% | 37% | ▲ | 99% | 99% | 100% | 79% | 102% |
| 20240920 | 271 | 273 | 267 | 268 | 21,600 | -3 | 99% | 99% | 273% | ▼ | 99% | 100% | 101% | 78% | 101% |
| 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% | 0% | 96% | 102% |
| 20241008 | 269 | 270 | 268 | 270 | 15,900 | 2 | 101% | 100% | 110% | ▲▲▲ | 99% | 97% | 0% | 99% | 103% |
| 20241009 | 266 | 267 | 262 | 264 | 11,500 | -6 | 98% | 99% | 72% | ▼ | 98% | 98% | 0% | 97% | 101% |
| 20241010 | 264 | 265 | 259 | 259 | 18,100 | -5 | 98% | 98% | 157% | ▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241011 | 263 | 263 | 258 | 260 | 5,800 | 1 | 100% | 99% | 32% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241015 | 259 | 262 | 259 | 259 | 10,400 | -1 | 100% | 100% | 179% | ▼ | 98% | 101% | 0% | 95% | 100% |
| 20241016 | 259 | 260 | 253 | 254 | 33,700 | -5 | 98% | 98% | 324% | ▼▼ | 101% | 102% | 0% | 94% | 100% |
| 20241017 | 256 | 261 | 256 | 259 | 20,100 | 5 | 102% | 101% | 60% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241018 | 259 | 259 | 257 | 258 | 3,200 | -1 | 100% | 100% | 16% | ▼ | 101% | 0% | 0% | 95% | 102% |
| 20241021 | 259 | 263 | 259 | 262 | 3,300 | 4 | 102% | 101% | 103% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20241022 | 260 | 263 | 259 | 260 | 2,800 | -2 | 99% | 100% | 85% | ▼ | % | % | % | 96% | 102% |
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 | 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） | 2024-10-23 01:21:49 |
| 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 |