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 | 704 | 704 | 699 | 704 | 2,800 | 3 | 100% | 100% | 147% | ▲ | 99% | 99% | 100% | 100% | 109% |
20250311 | 700 | 700 | 691 | 691 | 1,400 | -13 | 98% | 99% | 50% | ▼ | 100% | 100% | 101% | 98% | 107% |
20250312 | 693 | 700 | 690 | 692 | 1,900 | 1 | 100% | 100% | 136% | ▲ | 101% | 100% | 101% | 98% | 107% |
20250313 | 692 | 699 | 685 | 699 | 3,400 | 7 | 101% | 101% | 179% | ▲▲ | 100% | 99% | 100% | 99% | 109% |
20250314 | 698 | 700 | 695 | 695 | 800 | -4 | 99% | 100% | 24% | ▼ | 99% | 100% | 101% | 99% | 105% |
20250317 | 695 | 698 | 689 | 689 | 3,700 | -6 | 99% | 99% | 463% | ▼▼ | 100% | 99% | 102% | 98% | 105% |
20250318 | 689 | 693 | 688 | 691 | 2,000 | 2 | 100% | 100% | 54% | ▲ | 100% | 101% | 102% | 98% | 103% |
20250319 | 685 | 693 | 684 | 688 | 2,800 | -3 | 100% | 100% | 140% | ▼ | 100% | 100% | 101% | 98% | 103% |
20250321 | 689 | 696 | 680 | 692 | 5,500 | 4 | 101% | 100% | 196% | ▲ | 98% | 102% | 103% | 98% | 101% |
20250324 | 675 | 684 | 661 | 663 | 6,300 | -29 | 96% | 98% | 115% | ▼ | 104% | 104% | 105% | 94% | 100% |
20250325 | 661 | 691 | 658 | 685 | 6,600 | 22 | 103% | 104% | 105% | ▲ | 101% | 102% | 102% | 97% | 103% |
20250326 | 681 | 692 | 679 | 689 | 2,400 | 4 | 101% | 101% | 36% | ▲▲ | 101% | 102% | 102% | 98% | 104% |
20250327 | 683 | 694 | 682 | 688 | 2,400 | -1 | 100% | 101% | 100% | ▼ | 101% | 103% | 102% | 98% | 104% |
20250328 | 682 | 695 | 681 | 689 | 1,700 | 1 | 100% | 101% | 71% | ▲ | 101% | 103% | 103% | 98% | 104% |
20250331 | 680 | 698 | 680 | 690 | 3,900 | 1 | 100% | 101% | 229% | ▲▲ | 101% | 101% | 102% | 98% | 104% |
20250401 | 684 | 695 | 680 | 692 | 2,000 | 2 | 100% | 101% | 51% | ▲▲▲ | 101% | 97% | 101% | 98% | 104% |
20250402 | 692 | 698 | 680 | 698 | 4,500 | 6 | 101% | 101% | 225% | ▲▲▲▲ | 102% | 99% | 102% | 99% | 105% |
20250403 | 685 | 709 | 678 | 700 | 6,000 | 2 | 100% | 102% | 133% | ▲▲▲▲▲ | 100% | 99% | 101% | 99% | 106% |
20250404 | 690 | 699 | 590 | 693 | 22,500 | -7 | 99% | 100% | 375% | ▼ | 99% | 102% | 103% | 98% | 105% |
20250408 | 677 | 687 | 652 | 672 | 11,300 | -21 | 97% | 99% | 50% | ▼▼ | 100% | 103% | 109% | 95% | 101% |
20250409 | 670 | 672 | 648 | 671 | 4,600 | -1 | 100% | 100% | 41% | ▼▼▼ | 100% | 102% | 108% | 96% | 101% |
20250410 | 676 | 688 | 668 | 678 | 3,100 | 7 | 101% | 100% | 67% | ▲ | 102% | 103% | 112% | 97% | 102% |
20250411 | 668 | 683 | 668 | 681 | 1,700 | 3 | 100% | 102% | 55% | ▲▲ | 102% | 102% | 116% | 97% | 103% |
20250414 | 675 | 690 | 675 | 690 | 1,100 | 9 | 101% | 102% | 65% | ▲▲▲ | 101% | 102% | 117% | 99% | 104% |
20250415 | 681 | 691 | 678 | 691 | 900 | 1 | 100% | 101% | 82% | ▲▲▲▲ | 100% | 100% | 115% | 99% | 104% |
20250416 | 691 | 692 | 683 | 691 | 400 | 0 | 100% | 100% | 44% | -- | 99% | 100% | 115% | 99% | 104% |
20250417 | 693 | 693 | 683 | 689 | 400 | -2 | 100% | 99% | 100% | ▼ | 101% | 102% | 116% | 98% | 104% |
20250418 | 684 | 691 | 681 | 690 | 1,500 | 1 | 100% | 101% | 375% | ▲ | 101% | 102% | 116% | 99% | 104% |
20250421 | 686 | 693 | 683 | 692 | 2,800 | 2 | 100% | 101% | 187% | ▲▲ | 101% | 102% | 116% | 99% | 104% |
20250422 | 684 | 693 | 684 | 693 | 1,800 | 1 | 100% | 101% | 64% | ▲▲▲ | 99% | 100% | 114% | 99% | 103% |
20250423 | 695 | 695 | 685 | 691 | 1,000 | -2 | 100% | 99% | 56% | ▼ | 101% | 101% | 115% | 99% | 103% |
20250424 | 691 | 697 | 688 | 695 | 2,000 | 4 | 101% | 101% | 200% | ▲ | 100% | 100% | 114% | 99% | 104% |
20250425 | 696 | 697 | 692 | 697 | 2,100 | 2 | 100% | 100% | 105% | ▲▲ | 100% | 101% | 113% | 100% | 104% |
20250428 | 697 | 697 | 692 | 694 | 800 | -3 | 100% | 100% | 38% | ▼ | 100% | 103% | 113% | 99% | 103% |
20250430 | 694 | 695 | 693 | 695 | 400 | 1 | 100% | 100% | 50% | ▲ | 100% | 105% | 113% | 99% | 104% |
20250501 | 695 | 697 | 694 | 697 | 400 | 2 | 100% | 100% | 100% | ▲▲ | 100% | 107% | 113% | 100% | 104% |
20250502 | 696 | 696 | 687 | 695 | 1,200 | -2 | 100% | 100% | 300% | ▼ | 102% | 113% | 113% | 99% | 104% |
20250507 | 695 | 709 | 695 | 706 | 6,600 | 11 | 102% | 102% | 550% | ▲ | 102% | 113% | 112% | 100% | 105% |
20250508 | 701 | 716 | 701 | 716 | 1,400 | 10 | 101% | 102% | 21% | ▲▲ | 102% | 111% | 110% | 100% | 107% |
20250509 | 713 | 732 | 713 | 730 | 4,800 | 14 | 102% | 102% | 343% | ▲▲▲ | 102% | 107% | 107% | 100% | 109% |
20250512 | 730 | 752 | 730 | 746 | 4,900 | 16 | 102% | 102% | 102% | ▲▲▲▲ | 105% | 104% | 105% | 100% | 110% |
20250513 | 746 | 793 | 746 | 783 | 9,200 | 37 | 105% | 105% | 188% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 115% |
20250514 | 783 | 799 | 776 | 794 | 3,200 | 11 | 101% | 101% | 35% | ▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 115% |
20250515 | 794 | 794 | 723 | 783 | 9,500 | -11 | 99% | 99% | 297% | ▼ | 99% | 101% | 101% | 99% | 114% |
20250516 | 777 | 779 | 771 | 771 | 1,600 | -12 | 98% | 99% | 17% | ▼▼ | 101% | 102% | 101% | 97% | 112% |
20250519 | 770 | 786 | 768 | 777 | 1,400 | 6 | 101% | 101% | 88% | ▲ | 101% | 101% | 101% | 98% | 113% |
20250520 | 775 | 780 | 774 | 780 | 2,600 | 3 | 100% | 101% | 186% | ▲▲ | 100% | 99% | 100% | 98% | 113% |
20250521 | 781 | 787 | 778 | 781 | 1,400 | 1 | 100% | 100% | 54% | ▲▲▲ | 101% | 99% | 99% | 98% | 113% |
20250522 | 781 | 787 | 761 | 786 | 2,900 | 5 | 101% | 101% | 207% | ▲▲▲▲ | 100% | 98% | 98% | 99% | 114% |
20250523 | 787 | 787 | 769 | 784 | 4,800 | -2 | 100% | 100% | 166% | ▼ | 99% | 100% | 0% | 99% | 113% |
20250526 | 785 | 785 | 765 | 775 | 2,700 | -9 | 99% | 99% | 56% | ▼▼ | 100% | 101% | 0% | 98% | 112% |
20250527 | 775 | 786 | 768 | 775 | 1,700 | 0 | 100% | 100% | 63% | -- | 99% | 100% | 0% | 98% | 112% |
20250528 | 774 | 774 | 767 | 769 | 2,400 | -6 | 99% | 99% | 141% | ▼ | 100% | 102% | 0% | 97% | 111% |
20250529 | 765 | 776 | 762 | 767 | 800 | -2 | 100% | 100% | 33% | ▼▼ | 102% | 102% | 0% | 97% | 110% |
20250530 | 767 | 784 | 766 | 784 | 500 | 17 | 102% | 102% | 63% | ▲ | 100% | 100% | 0% | 99% | 113% |
20250602 | 772 | 783 | 767 | 774 | 1,700 | -10 | 99% | 100% | 340% | ▼ | 100% | 100% | 0% | 97% | 111% |
20250603 | 773 | 775 | 764 | 775 | 1,900 | 1 | 100% | 100% | 112% | ▲ | 101% | 0% | 0% | 98% | 110% |
20250604 | 775 | 780 | 762 | 780 | 2,000 | 5 | 101% | 101% | 105% | ▲▲ | 100% | 0% | 0% | 98% | 109% |
20250605 | 774 | 783 | 765 | 771 | 3,100 | -9 | 99% | 100% | 155% | ▼ | 101% | 0% | 0% | 97% | 106% |
20250606 | 765 | 780 | 762 | 775 | 1,400 | 4 | 101% | 101% | 45% | ▲ | % | % | % | 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 | 162,400 | 0 | 160,300 | 0 | 2,100 |
2025-05-23 | 0 | 159,100 | 0 | 157,000 | 0 | 2,100 |
2025-05-16 | 0 | 158,100 | 0 | 155,100 | 0 | 3,000 |
2025-05-09 | 0 | 157,500 | 0 | 149,000 | 0 | 8,500 |
2025-05-02 | 0 | 160,000 | 0 | 148,900 | 0 | 11,100 |
2025-04-25 | 0 | 160,600 | 0 | 148,200 | 0 | 12,400 |
2025-04-18 | 0 | 161,100 | 0 | 145,800 | 0 | 15,300 |
2025-04-11 | 0 | 162,700 | 0 | 145,300 | 0 | 17,400 |
2025-04-04 | 0 | 160,700 | 0 | 140,400 | 0 | 20,300 |
2025-03-28 | 0 | 167,500 | 0 | 117,900 | 0 | 49,600 |
2025-03-21 | 0 | 163,200 | 0 | 110,000 | 0 | 53,200 |
2025-03-14 | 0 | 157,700 | 0 | 100,700 | 0 | 57,000 |
2025-03-07 | 0 | 154,000 | 0 | 95,000 | 0 | 59,000 |
2025-02-28 | 0 | 150,000 | 0 | 87,600 | 0 | 62,400 |
2025-02-21 | 0 | 146,500 | 0 | 80,700 | 0 | 65,800 |
2025-02-14 | 0 | 137,100 | 0 | 68,900 | 0 | 68,200 |
2025-02-07 | 0 | 133,800 | 0 | 61,100 | 0 | 72,700 |
2025-01-31 | 0 | 138,000 | 0 | 54,900 | 0 | 83,100 |
2025-01-24 | 0 | 142,200 | 0 | 49,900 | 0 | 92,300 |
2025-01-17 | 0 | 143,000 | 0 | 44,100 | 0 | 98,900 |
2025-01-10 | 0 | 146,100 | 0 | 42,800 | 0 | 103,300 |
2024-12-27 | 0 | 147,800 | 0 | 42,000 | 0 | 105,800 |
2024-12-20 | 0 | 147,800 | 0 | 39,700 | 0 | 108,100 |
2024-12-13 | 0 | 161,500 | 0 | 40,000 | 0 | 121,500 |
2024-12-06 | 0 | 125,700 | 0 | 42,200 | 0 | 83,500 |
2024-11-29 | 0 | 121,300 | 0 | 38,900 | 0 | 82,400 |
2024-11-22 | 0 | 117,800 | 0 | 35,000 | 0 | 82,800 |
2024-11-15 | 0 | 111,300 | 0 | 30,300 | 0 | 81,000 |
2024-11-08 | 0 | 109,700 | 0 | 28,900 | 0 | 80,800 |
2024-11-01 | 0 | 107,400 | 0 | 27,500 | 0 | 79,900 |
2024-10-25 | 0 | 106,200 | 0 | 25,700 | 0 | 80,500 |
2024-10-18 | 0 | 105,600 | 0 | 23,400 | 0 | 82,200 |
2024-10-11 | 0 | 105,700 | 0 | 20,400 | 0 | 85,300 |
2024-10-04 | 0 | 104,900 | 0 | 15,600 | 0 | 89,300 |
2024-09-27 | 0 | 102,100 | 0 | 11,900 | 0 | 90,200 |
2024-09-20 | 0 | 102,000 | 0 | 9,700 | 0 | 92,300 |
2024-09-13 | 0 | 100,900 | 0 | 9,500 | 0 | 91,400 |
2024-09-06 | 0 | 103,000 | 0 | 9,500 | 0 | 93,500 |
2024-08-30 | 0 | 101,000 | 0 | 9,500 | 0 | 91,500 |
2024-08-23 | 0 | 102,400 | 0 | 9,500 | 0 | 92,900 |
2024-08-16 | 0 | 106,400 | 0 | 9,500 | 0 | 96,900 |
2024-08-09 | 0 | 108,200 | 0 | 9,500 | 0 | 98,700 |
2024-08-02 | 0 | 102,500 | 0 | 10,000 | 0 | 92,500 |
2024-07-26 | 0 | 104,000 | 0 | 12,000 | 0 | 92,000 |
2024-07-19 | 0 | 106,700 | 0 | 12,200 | 0 | 94,500 |
2024-07-12 | 0 | 108,300 | 0 | 12,500 | 0 | 95,800 |
2024-07-05 | 0 | 112,800 | 0 | 12,400 | 0 | 100,400 |
2024-06-28 | 0 | 118,300 | 0 | 13,300 | 0 | 105,000 |
2024-06-21 | 0 | 124,700 | 0 | 13,300 | 0 | 111,400 |
2024-06-14 | 0 | 126,600 | 0 | 13,300 | 0 | 113,300 |
2024-06-07 | 0 | 131,500 | 0 | 13,200 | 0 | 118,300 |
2024-05-31 | 0 | 136,300 | 0 | 13,000 | 0 | 123,300 |
2024-05-24 | 0 | 142,100 | 0 | 12,900 | 0 | 129,200 |
2024-05-17 | 0 | 144,000 | 0 | 14,500 | 0 | 129,500 |
2024-05-10 | 0 | 144,200 | 0 | 16,700 | 0 | 127,500 |
2024-05-02 | 0 | 144,700 | 0 | 25,700 | 0 | 119,000 |
2024-04-26 | 0 | 140,500 | 0 | 24,800 | 0 | 115,700 |
2024-04-19 | 0 | 144,200 | 0 | 25,300 | 0 | 118,900 |
2024-04-12 | 0 | 141,400 | 0 | 25,200 | 0 | 116,200 |
2024-04-05 | 0 | 150,700 | 0 | 24,700 | 0 | 126,000 |
2024-03-29 | 0 | 152,400 | 0 | 26,000 | 0 | 126,400 |
2024-03-22 | 0 | 145,500 | 0 | 29,000 | 0 | 116,500 |
2024-03-15 | 400 | 131,000 | 400 | 32,400 | 0 | 98,600 |
2024-03-08 | 0 | 145,400 | 0 | 32,600 | 0 | 112,800 |
2024-03-01 | 0 | 142,300 | 0 | 31,400 | 0 | 110,900 |
2024-02-22 | 0 | 113,700 | 0 | 31,800 | 0 | 81,900 |
2024-02-16 | 0 | 133,400 | 0 | 31,700 | 0 | 101,700 |
2024-02-09 | 1,100 | 108,900 | 1,100 | 34,900 | 0 | 74,000 |
2024-02-02 | 900 | 112,400 | 900 | 56,300 | 0 | 56,100 |
2024-01-26 | 500 | 112,700 | 500 | 60,000 | 0 | 52,700 |
2024-01-19 | 0 | 81,800 | 0 | 61,900 | 0 | 19,900 |
2024-01-12 | 0 | 85,500 | 0 | 61,900 | 0 | 23,600 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-07-08 | UBS AG | 12,100 | 0.47% | ▼ | -1,200 | 836 | 859 | 833 | 845 | 7,900 |
2024-07-05 | UBS AG | 13,300 | 0.52% | ▲ | 900 | 782 | 854 | 782 | 843 | 15,100 |
2024-07-03 | UBS AG | 12,400 | 0.48% | ▼ | -2,700 | 791 | 804 | 790 | 804 | 2,200 |
2024-06-21 | UBS AG | 15,100 | 0.59% | ▼ | -2,700 | 800 | 801 | 772 | 798 | 4,000 |
2024-06-12 | UBS AG | 17,800 | 0.69% | ▼ | -2,600 | 793 | 803 | 793 | 801 | 1,700 |
2024-04-25 | UBS AG | 20,400 | 0.79% | ▼ | -1,900 | 894 | 894 | 876 | 877 | 12,900 |
2024-04-17 | UBS AG | 22,300 | 0.87% | ▼ | -1,200 | 888 | 910 | 875 | 897 | 16,800 |
2024-04-16 | UBS AG | 23,500 | 0.91% | ▼ | -4,500 | 883 | 908 | 883 | 903 | 15,800 |
2024-04-11 | UBS AG | 28,000 | 1.09% | ▼ | -2,500 | 898 | 916 | 879 | 913 | 15,200 |
2024-04-10 | UBS AG | 30,500 | 1.19% | ▼ | -5,100 | 885 | 914 | 885 | 913 | 16,500 |
2024-04-08 | UBS AG | 35,600 | 1.39% | ▼ | -1,800 | 877 | 895 | 871 | 895 | 8,700 |
2024-04-05 | UBS AG | 37,400 | 1.46% | ▼ | -3,400 | 838 | 887 | 838 | 886 | 11,400 |
2024-03-22 | UBS AG | 40,800 | 1.59% | ▲ | 2,600 | 880 | 889 | 868 | 885 | 27,500 |
2024-03-21 | UBS AG | 38,200 | 1.49% | ▼ | -1,000 | 842 | 870 | 836 | 870 | 25,300 |
2024-03-19 | UBS AG | 39,200 | 1.53% | ▲ | 1,800 | 821 | 833 | 816 | 830 | 16,300 |
2024-03-18 | UBS AG | 37,400 | 1.46% | ▼ | -1,300 | 805 | 822 | 792 | 817 | 27,700 |
2024-03-13 | UBS AG | 38,700 | 1.51% | ▼ | -2,300 | 783 | 802 | 753 | 762 | 46,400 |
2024-03-12 | UBS AG | 41,000 | 1.60% | ▲ | 4,100 | 769 | 788 | 751 | 783 | 18,200 |
2024-03-06 | Nomura International plc | 7,900 | 0.30% | ▼ | -5,000 | 852 | 865 | 820 | 820 | 41,900 |
2024-03-06 | UBS AG | 36,900 | 1.44% | ▼ | -2,000 | 852 | 865 | 820 | 820 | 41,900 |
2024-03-05 | Nomura International plc | 12,900 | 0.50% | ▼ | -4,700 | 849 | 879 | 835 | 835 | 94,100 |
2024-03-04 | Nomura International plc | 17,600 | 0.68% | ▼ | -900 | 839 | 847 | 817 | 829 | 25,300 |
2024-03-04 | UBS AG | 38,900 | 1.52% | ▲ | 2,800 | 839 | 847 | 817 | 829 | 25,300 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7043 | 1 | グローバル人材育成・社員研修のアルー | 2025-06-07 08:28:06 |
7043 | 2 | 免責事項 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:04 |
7043 | 2 | ディスクロージャーポリシー - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:03 |
7043 | 2 | FAQ - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:01 |
7043 | 2 | IRカレンダー - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:24:00 |
7043 | 2 | 株価情報 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:59 |
7043 | 2 | 株主メモ - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:58 |
7043 | 2 | 株式の状況 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:57 |
7043 | 2 | 適時開示情報 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:56 |
7043 | 2 | その他IR資料 - IR情報 - グローバル人材育成・社員研修・組織人事コンサルティングのアルー | 2024-06-18 18:23:55 |