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 | 822 | 829 | 813 | 813 | 21,800 | -15 | 98% | 99% | 59% | ▼▼ | 103% | 104% | 110% | 90% | 105% |
20250311 | 806 | 833 | 803 | 827 | 33,000 | 14 | 102% | 103% | 151% | ▲ | 102% | 106% | 108% | 91% | 106% |
20250312 | 821 | 847 | 821 | 839 | 40,700 | 12 | 101% | 102% | 123% | ▲▲ | 100% | 104% | 105% | 93% | 108% |
20250313 | 840 | 847 | 831 | 839 | 18,000 | 0 | 100% | 100% | 44% | -- | 100% | 104% | 104% | 93% | 108% |
20250314 | 839 | 842 | 834 | 840 | 14,000 | 1 | 100% | 100% | 78% | ▲ | 99% | 105% | 102% | 94% | 108% |
20250317 | 843 | 848 | 835 | 838 | 15,300 | -2 | 100% | 99% | 109% | ▼ | 104% | 106% | 100% | 98% | 108% |
20250318 | 838 | 868 | 838 | 868 | 62,400 | 30 | 104% | 104% | 408% | ▲ | 101% | 103% | 97% | 100% | 112% |
20250319 | 868 | 879 | 861 | 873 | 41,100 | 5 | 101% | 101% | 66% | ▲▲ | 101% | 101% | 96% | 100% | 112% |
20250321 | 868 | 882 | 867 | 873 | 26,000 | 0 | 100% | 101% | 63% | -- | 101% | 101% | 95% | 100% | 112% |
20250324 | 877 | 893 | 869 | 888 | 51,200 | 15 | 102% | 101% | 197% | ▲ | 100% | 100% | 94% | 100% | 114% |
20250325 | 886 | 904 | 882 | 890 | 44,300 | 2 | 100% | 100% | 87% | ▲▲ | 97% | 97% | 93% | 100% | 115% |
20250326 | 900 | 900 | 873 | 873 | 25,900 | -17 | 98% | 97% | 58% | ▼ | 102% | 100% | 96% | 98% | 112% |
20250327 | 858 | 880 | 856 | 879 | 49,600 | 6 | 101% | 102% | 192% | ▲ | 101% | 96% | 87% | 99% | 113% |
20250328 | 875 | 890 | 875 | 884 | 21,800 | 5 | 101% | 101% | 44% | ▲▲ | 99% | 95% | 89% | 99% | 114% |
20250331 | 880 | 891 | 870 | 870 | 34,000 | -14 | 98% | 99% | 156% | ▼ | 99% | 94% | 91% | 98% | 112% |
20250401 | 873 | 896 | 861 | 861 | 45,100 | -9 | 99% | 99% | 133% | ▼▼ | 97% | 95% | 93% | 97% | 111% |
20250402 | 860 | 861 | 829 | 833 | 39,100 | -28 | 97% | 97% | 87% | ▼▼▼ | 104% | 104% | 100% | 94% | 104% |
20250403 | 808 | 841 | 808 | 838 | 39,300 | 5 | 101% | 104% | 101% | ▲ | 100% | 102% | 98% | 94% | 103% |
20250404 | 823 | 835 | 795 | 824 | 57,600 | -14 | 98% | 100% | 147% | ▼ | 101% | 102% | 100% | 93% | 101% |
20250408 | 806 | 821 | 802 | 815 | 43,600 | -9 | 99% | 101% | 76% | ▼▼ | 100% | 91% | 100% | 92% | 100% |
20250409 | 805 | 819 | 780 | 803 | 31,000 | -12 | 99% | 100% | 71% | ▼▼▼ | 99% | 86% | 95% | 90% | 100% |
20250410 | 848 | 852 | 822 | 837 | 27,300 | 34 | 104% | 99% | 88% | ▲ | 101% | 92% | 99% | 94% | 104% |
20250411 | 812 | 831 | 803 | 820 | 54,500 | -17 | 98% | 101% | 200% | ▼ | 98% | 99% | 107% | 92% | 102% |
20250414 | 750 | 762 | 735 | 736 | 269,100 | -84 | 90% | 98% | 494% | ▼▼ | 97% | 101% | 110% | 83% | 100% |
20250415 | 737 | 744 | 711 | 713 | 131,100 | -23 | 97% | 97% | 49% | ▼▼▼ | 102% | 104% | 113% | 80% | 100% |
20250416 | 718 | 741 | 713 | 732 | 54,400 | 19 | 103% | 102% | 41% | ▲ | 102% | 103% | 111% | 82% | 103% |
20250417 | 733 | 749 | 731 | 745 | 36,100 | 13 | 102% | 102% | 66% | ▲▲ | 99% | 101% | 109% | 84% | 104% |
20250418 | 749 | 750 | 740 | 741 | 33,400 | -4 | 99% | 99% | 93% | ▼ | 100% | 103% | 113% | 83% | 104% |
20250421 | 745 | 759 | 742 | 744 | 27,800 | 3 | 100% | 100% | 83% | ▲ | 100% | 106% | 113% | 84% | 104% |
20250422 | 745 | 751 | 739 | 743 | 19,500 | -1 | 100% | 100% | 70% | ▼ | 101% | 106% | 112% | 83% | 104% |
20250423 | 750 | 754 | 744 | 754 | 26,500 | 11 | 101% | 101% | 136% | ▲ | 99% | 106% | 111% | 85% | 106% |
20250424 | 758 | 760 | 749 | 752 | 26,100 | -2 | 100% | 99% | 98% | ▼ | 101% | 106% | 112% | 85% | 105% |
20250425 | 755 | 768 | 752 | 764 | 29,500 | 12 | 102% | 101% | 113% | ▲ | 102% | 105% | 110% | 86% | 107% |
20250428 | 769 | 787 | 769 | 787 | 28,500 | 23 | 103% | 102% | 97% | ▲▲ | 101% | 102% | 107% | 90% | 110% |
20250430 | 787 | 797 | 782 | 795 | 18,400 | 8 | 101% | 101% | 65% | ▲▲▲ | 100% | 100% | 106% | 92% | 112% |
20250501 | 799 | 809 | 795 | 801 | 26,800 | 6 | 101% | 100% | 146% | ▲▲▲▲ | 100% | 99% | 107% | 96% | 112% |
20250502 | 803 | 806 | 796 | 804 | 19,100 | 3 | 100% | 100% | 71% | ▲▲▲▲▲ | 99% | 98% | 106% | 96% | 113% |
20250507 | 810 | 813 | 799 | 800 | 18,400 | -4 | 100% | 99% | 96% | ▼ | 99% | 100% | 107% | 96% | 112% |
20250508 | 801 | 801 | 788 | 789 | 16,300 | -11 | 99% | 99% | 89% | ▼▼ | 101% | 102% | 109% | 94% | 111% |
20250509 | 792 | 798 | 792 | 798 | 9,500 | 9 | 101% | 101% | 58% | ▲ | 99% | 101% | 107% | 95% | 112% |
20250512 | 802 | 815 | 797 | 797 | 20,800 | -1 | 100% | 99% | 219% | ▼ | 99% | 102% | 108% | 95% | 112% |
20250513 | 800 | 807 | 792 | 794 | 38,200 | -3 | 100% | 99% | 184% | ▼▼ | 100% | 105% | 108% | 97% | 111% |
20250514 | 800 | 804 | 792 | 803 | 9,300 | 9 | 101% | 100% | 24% | ▲ | 101% | 105% | 108% | 100% | 113% |
20250515 | 800 | 813 | 800 | 810 | 14,600 | 7 | 101% | 101% | 157% | ▲▲ | 100% | 103% | 106% | 100% | 114% |
20250516 | 810 | 815 | 803 | 809 | 13,900 | -1 | 100% | 100% | 95% | ▼ | 101% | 104% | 107% | 100% | 111% |
20250519 | 809 | 834 | 809 | 819 | 33,300 | 10 | 101% | 101% | 240% | ▲ | 101% | 102% | 104% | 100% | 111% |
20250520 | 828 | 846 | 827 | 840 | 40,000 | 21 | 103% | 101% | 120% | ▲▲ | 96% | 100% | 102% | 100% | 113% |
20250521 | 841 | 841 | 809 | 811 | 31,700 | -29 | 97% | 96% | 79% | ▼ | 103% | 104% | 106% | 97% | 109% |
20250522 | 811 | 838 | 810 | 838 | 24,200 | 27 | 103% | 103% | 76% | ▲ | 99% | 99% | 102% | 100% | 113% |
20250523 | 843 | 845 | 834 | 834 | 21,400 | -4 | 100% | 99% | 88% | ▼ | 101% | 101% | 0% | 99% | 111% |
20250526 | 831 | 844 | 831 | 843 | 26,700 | 9 | 101% | 101% | 125% | ▲ | 100% | 102% | 0% | 100% | 112% |
20250527 | 845 | 850 | 841 | 841 | 17,200 | -2 | 100% | 100% | 64% | ▼ | 99% | 102% | 0% | 100% | 110% |
20250528 | 841 | 855 | 828 | 832 | 27,200 | -9 | 99% | 99% | 158% | ▼▼ | 100% | 103% | 0% | 99% | 106% |
20250529 | 832 | 844 | 828 | 828 | 11,800 | -4 | 100% | 100% | 43% | ▼▼▼ | 100% | 103% | 0% | 98% | 105% |
20250530 | 833 | 845 | 833 | 836 | 9,800 | 8 | 101% | 100% | 83% | ▲ | 102% | 102% | 0% | 99% | 106% |
20250602 | 842 | 860 | 841 | 860 | 19,200 | 24 | 103% | 102% | 196% | ▲▲ | 99% | 100% | 0% | 100% | 109% |
20250603 | 863 | 868 | 853 | 858 | 15,200 | -2 | 100% | 99% | 79% | ▼ | 97% | 0% | 0% | 100% | 109% |
20250604 | 885 | 888 | 860 | 860 | 53,700 | 2 | 100% | 97% | 353% | ▲ | 99% | 0% | 0% | 100% | 109% |
20250605 | 870 | 870 | 855 | 858 | 14,200 | -2 | 100% | 99% | 26% | ▼ | 100% | 0% | 0% | 100% | 108% |
20250606 | 865 | 870 | 860 | 862 | 12,800 | 4 | 100% | 100% | 90% | ▲ | % | % | % | 100% | 109% |
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 | 53,800 | 87,700 | 0 | 29,500 | 53,800 | 58,200 |
2025-05-23 | 56,300 | 97,600 | 0 | 35,800 | 56,300 | 61,800 |
2025-05-16 | 51,900 | 95,300 | 0 | 36,300 | 51,900 | 59,000 |
2025-05-09 | 51,800 | 107,900 | 0 | 36,700 | 51,800 | 71,200 |
2025-05-02 | 51,900 | 112,900 | 0 | 36,700 | 51,900 | 76,200 |
2025-04-25 | 49,600 | 125,900 | 0 | 38,500 | 49,600 | 87,400 |
2025-04-18 | 46,400 | 144,100 | 0 | 42,900 | 46,400 | 101,200 |
2025-04-11 | 53,600 | 112,700 | 0 | 32,600 | 53,600 | 80,100 |
2025-04-04 | 82,200 | 108,400 | 0 | 35,200 | 82,200 | 73,200 |
2025-03-28 | 107,100 | 145,400 | 0 | 46,700 | 107,100 | 98,700 |
2025-03-21 | 109,100 | 144,000 | 0 | 48,200 | 109,100 | 95,800 |
2025-03-14 | 105,200 | 144,100 | 0 | 43,300 | 105,200 | 100,800 |
2025-03-07 | 121,500 | 151,800 | 0 | 43,900 | 121,500 | 107,900 |
2025-02-28 | 154,800 | 140,900 | 0 | 38,000 | 154,800 | 102,900 |
2025-02-21 | 276,300 | 177,900 | 0 | 43,500 | 276,300 | 134,400 |
2025-02-14 | 237,100 | 187,200 | 0 | 51,600 | 237,100 | 135,600 |
2025-02-07 | 217,800 | 247,000 | 0 | 51,700 | 217,800 | 195,300 |
2025-01-31 | 168,000 | 252,700 | 0 | 49,000 | 168,000 | 203,700 |
2025-01-24 | 127,600 | 288,600 | 0 | 50,600 | 127,600 | 238,000 |
2025-01-17 | 93,600 | 380,000 | 0 | 51,900 | 93,600 | 328,100 |
2025-01-10 | 11,800 | 372,300 | 0 | 52,100 | 11,800 | 320,200 |
2024-12-27 | 10,400 | 343,200 | 0 | 46,500 | 10,400 | 296,700 |
2024-12-20 | 14,000 | 320,700 | 0 | 53,000 | 14,000 | 267,700 |
2024-12-13 | 15,200 | 303,700 | 0 | 58,100 | 15,200 | 245,600 |
2024-12-06 | 5,400 | 275,500 | 0 | 51,100 | 5,400 | 224,400 |
2024-11-29 | 6,500 | 247,700 | 0 | 35,100 | 6,500 | 212,600 |
2024-11-22 | 5,100 | 224,700 | 0 | 34,700 | 5,100 | 190,000 |
2024-11-15 | 6,200 | 212,500 | 0 | 33,500 | 6,200 | 179,000 |
2024-11-08 | 8,300 | 223,700 | 0 | 34,200 | 8,300 | 189,500 |
2024-11-01 | 8,400 | 211,800 | 0 | 36,700 | 8,400 | 175,100 |
2024-10-25 | 9,700 | 200,800 | 0 | 40,100 | 9,700 | 160,700 |
2024-10-18 | 17,700 | 211,600 | 0 | 41,400 | 17,700 | 170,200 |
2024-10-11 | 22,900 | 182,700 | 0 | 46,400 | 22,900 | 136,300 |
2024-10-04 | 18,800 | 123,100 | 0 | 37,500 | 18,800 | 85,600 |
2024-09-27 | 18,900 | 112,100 | 0 | 34,200 | 18,900 | 77,900 |
2024-09-20 | 20,400 | 107,600 | 0 | 33,900 | 20,400 | 73,700 |
2024-09-13 | 18,400 | 105,200 | 0 | 33,400 | 18,400 | 71,800 |
2024-09-06 | 27,700 | 109,000 | 0 | 34,300 | 27,700 | 74,700 |
2024-08-30 | 35,900 | 112,100 | 0 | 36,600 | 35,900 | 75,500 |
2024-08-23 | 39,300 | 110,400 | 0 | 37,200 | 39,300 | 73,200 |
2024-08-16 | 46,700 | 110,100 | 0 | 37,200 | 46,700 | 72,900 |
2024-08-09 | 48,100 | 102,700 | 0 | 34,100 | 48,100 | 68,600 |
2024-08-02 | 90,500 | 144,600 | 0 | 38,600 | 90,500 | 106,000 |
2024-07-26 | 140,400 | 186,400 | 0 | 29,700 | 140,400 | 156,700 |
2024-07-19 | 237,100 | 231,600 | 300 | 30,900 | 236,800 | 200,700 |
2024-07-12 | 43,700 | 256,100 | 0 | 54,000 | 43,700 | 202,100 |
2024-07-05 | 7,700 | 133,100 | 0 | 53,800 | 7,700 | 79,300 |
2024-06-28 | 5,900 | 150,300 | 0 | 45,400 | 5,900 | 104,900 |
2024-06-21 | 5,500 | 131,200 | 0 | 44,400 | 5,500 | 86,800 |
2024-06-14 | 5,500 | 128,000 | 0 | 46,500 | 5,500 | 81,500 |
2024-06-07 | 6,700 | 124,800 | 0 | 43,800 | 6,700 | 81,000 |
2024-05-31 | 7,100 | 125,800 | 0 | 43,500 | 7,100 | 82,300 |
2024-05-24 | 6,300 | 126,900 | 0 | 43,800 | 6,300 | 83,100 |
2024-05-17 | 5,800 | 128,900 | 0 | 44,000 | 5,800 | 84,900 |
2024-05-10 | 5,300 | 137,300 | 0 | 48,200 | 5,300 | 89,100 |
2024-05-02 | 5,100 | 138,900 | 0 | 48,200 | 5,100 | 90,700 |
2024-04-26 | 4,900 | 151,300 | 0 | 59,300 | 4,900 | 92,000 |
2024-04-19 | 5,500 | 158,900 | 0 | 58,000 | 5,500 | 100,900 |
2024-04-12 | 10,400 | 158,700 | 0 | 67,500 | 10,400 | 91,200 |
2024-04-05 | 8,500 | 169,100 | 0 | 66,200 | 8,500 | 102,900 |
2024-03-29 | 11,900 | 170,600 | 0 | 65,200 | 11,900 | 105,400 |
2024-03-22 | 13,900 | 258,700 | 0 | 66,700 | 13,900 | 192,000 |
2024-03-15 | 10,500 | 255,600 | 0 | 65,000 | 10,500 | 190,600 |
2024-03-08 | 15,600 | 258,800 | 0 | 64,800 | 15,600 | 194,000 |
2024-03-01 | 16,400 | 259,200 | 0 | 63,700 | 16,400 | 195,500 |
2024-02-22 | 16,500 | 264,200 | 0 | 59,900 | 16,500 | 204,300 |
2024-02-16 | 21,400 | 287,500 | 0 | 57,900 | 21,400 | 229,600 |
2024-02-09 | 28,800 | 318,600 | 0 | 77,000 | 28,800 | 241,600 |
2024-02-02 | 26,800 | 304,900 | 0 | 63,700 | 26,800 | 241,200 |
2024-01-26 | 30,700 | 305,100 | 0 | 54,200 | 30,700 | 250,900 |
2024-01-19 | 33,000 | 309,000 | 0 | 64,700 | 33,000 | 244,300 |
2024-01-12 | 37,300 | 305,900 | 0 | 65,900 | 37,300 | 240,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VVUV | 350 | 2025-06-05 15:42 | 株式会社識学 | 株式会社ARS | 変更報告書 |
S100VUPZ | 360 | 2025-05-30 16:27 | 株式会社識学 | 安藤 広大 | 訂正報告書(大量保有報告書・変更報告書) |
S100VTYB | 350 | 2025-05-28 16:28 | 株式会社識学 | 安藤 広大 | 変更報告書 |
S100VU3M | 360 | 2025-05-28 16:26 | 株式会社識学 | 株式会社識学 | 訂正報告書(大量保有報告書・変更報告書) |
S100VMSG | 350 | 2025-04-18 12:50 | 株式会社識学 | 株式会社識学 | 変更報告書 |
S100UI54 | 360 | 2024-10-08 17:02 | 株式会社識学 | 株式会社ARS | 訂正報告書(大量保有報告書・変更報告書) |
S100UI5Q | 360 | 2024-10-08 16:59 | 株式会社識学 | 安藤 広大 | 訂正報告書(大量保有報告書・変更報告書) |
S100UHS9 | 350 | 2024-10-07 16:46 | 株式会社識学 | 株式会社ARS | 変更報告書 |
S100UHSE | 350 | 2024-10-07 16:45 | 株式会社識学 | 安藤 広大 | 変更報告書 |
S100U1G7 | 360 | 2024-07-12 15:01 | 株式会社識学 | 株式会社ティーケーピー | 訂正報告書(大量保有報告書・変更報告書) |