| 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 | 620 | 620 | 603 | 605 | 5,400 | 0 | 100% | 98% | 90% | -- | 101% | 102% | 113% | 96% | 105% |
| 20240925 | 598 | 607 | 594 | 606 | 6,400 | 1 | 100% | 101% | 119% | ▲ | 99% | 101% | 112% | 96% | 105% |
| 20240926 | 605 | 606 | 593 | 600 | 5,800 | -6 | 99% | 99% | 91% | ▼ | 99% | 99% | 111% | 95% | 104% |
| 20240927 | 609 | 609 | 597 | 601 | 4,300 | 1 | 100% | 99% | 74% | ▲ | 103% | 103% | 116% | 95% | 104% |
| 20240930 | 583 | 601 | 583 | 599 | 8,300 | -2 | 100% | 103% | 193% | ▼ | 102% | 102% | 113% | 95% | 104% |
| 20241001 | 600 | 611 | 594 | 609 | 5,000 | 10 | 102% | 102% | 60% | ▲ | 98% | 99% | 102% | 98% | 105% |
| 20241002 | 619 | 620 | 597 | 604 | 13,400 | -5 | 99% | 98% | 268% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20241003 | 603 | 607 | 591 | 600 | 8,600 | -4 | 99% | 100% | 64% | ▼▼ | 99% | 99% | 101% | 99% | 104% |
| 20241004 | 607 | 607 | 602 | 603 | 5,000 | 3 | 101% | 99% | 58% | ▲ | 100% | 100% | 97% | 99% | 104% |
| 20241007 | 612 | 615 | 602 | 612 | 5,300 | 9 | 101% | 100% | 106% | ▲▲ | 100% | 110% | 96% | 100% | 106% |
| 20241008 | 606 | 611 | 604 | 604 | 2,800 | -8 | 99% | 100% | 53% | ▼ | 99% | 111% | 92% | 99% | 104% |
| 20241009 | 610 | 610 | 591 | 601 | 13,500 | -3 | 100% | 99% | 482% | ▼▼ | 99% | 111% | 92% | 98% | 104% |
| 20241010 | 610 | 611 | 595 | 602 | 25,500 | 1 | 100% | 99% | 189% | ▲ | 102% | 105% | 94% | 98% | 104% |
| 20241011 | 602 | 658 | 596 | 615 | 175,300 | 13 | 102% | 102% | 687% | ▲▲ | 97% | 90% | 82% | 100% | 106% |
| 20241015 | 688 | 699 | 650 | 664 | 579,700 | 49 | 108% | 97% | 331% | ▲▲▲ | 106% | 96% | 86% | 100% | 114% |
| 20241016 | 638 | 679 | 635 | 675 | 101,000 | 11 | 102% | 106% | 17% | ▲▲▲▲ | 95% | 89% | 82% | 100% | 114% |
| 20241017 | 665 | 673 | 631 | 633 | 60,400 | -42 | 94% | 95% | 60% | ▼ | 96% | 91% | 85% | 94% | 106% |
| 20241018 | 642 | 644 | 605 | 617 | 73,900 | -16 | 97% | 96% | 122% | ▼▼ | 100% | 92% | 89% | 91% | 103% |
| 20241021 | 612 | 626 | 612 | 614 | 21,700 | -3 | 100% | 100% | 29% | ▼▼▼ | 97% | 92% | 89% | 91% | 103% |
| 20241022 | 613 | 615 | 591 | 595 | 27,700 | -19 | 97% | 97% | 128% | ▼▼▼▼ | 99% | 96% | 93% | 88% | 100% |
| 20241023 | 588 | 596 | 582 | 583 | 26,600 | -12 | 98% | 99% | 96% | ▼▼▼▼▼ | 97% | 98% | 97% | 86% | 100% |
| 20241024 | 578 | 578 | 560 | 560 | 45,300 | -23 | 96% | 97% | 170% | ▼▼▼▼▼▼ | 96% | 96% | 99% | 83% | 100% |
| 20241025 | 574 | 574 | 546 | 551 | 20,800 | -9 | 98% | 96% | 46% | ▼▼▼▼▼▼▼ | 103% | 97% | 106% | 82% | 100% |
| 20241028 | 545 | 571 | 544 | 561 | 9,800 | 10 | 102% | 103% | 47% | ▲ | 101% | 94% | 103% | 83% | 102% |
| 20241029 | 560 | 565 | 560 | 564 | 8,200 | 3 | 101% | 101% | 84% | ▲▲ | 98% | 93% | 102% | 84% | 102% |
| 20241030 | 563 | 563 | 545 | 550 | 24,200 | -14 | 98% | 98% | 295% | ▼ | 97% | 95% | 105% | 81% | 100% |
| 20241031 | 548 | 559 | 522 | 529 | 30,700 | -21 | 96% | 97% | 127% | ▼▼ | 99% | 100% | 109% | 78% | 100% |
| 20241101 | 529 | 533 | 522 | 526 | 23,400 | -3 | 99% | 99% | 76% | ▼▼▼ | 100% | 102% | 110% | 78% | 100% |
| 20241105 | 525 | 531 | 512 | 526 | 14,800 | 0 | 100% | 100% | 63% | -- | 103% | 106% | 114% | 78% | 100% |
| 20241106 | 506 | 539 | 506 | 520 | 63,900 | -6 | 99% | 103% | 432% | ▼ | 99% | 104% | 110% | 77% | 100% |
| 20241107 | 525 | 525 | 510 | 519 | 15,400 | -1 | 100% | 99% | 24% | ▼▼ | 101% | 104% | 110% | 77% | 100% |
| 20241108 | 525 | 531 | 524 | 530 | 9,300 | 11 | 102% | 101% | 60% | ▲ | 100% | 101% | 108% | 79% | 102% |
| 20241111 | 533 | 538 | 527 | 533 | 15,400 | 3 | 101% | 100% | 166% | ▲▲ | 101% | 101% | 113% | 79% | 103% |
| 20241112 | 532 | 557 | 529 | 536 | 22,800 | 3 | 101% | 101% | 148% | ▲▲▲ | 102% | 101% | 117% | 79% | 103% |
| 20241113 | 536 | 546 | 532 | 546 | 9,500 | 10 | 102% | 102% | 42% | ▲▲▲▲ | 100% | 101% | 119% | 81% | 105% |
| 20241114 | 539 | 550 | 538 | 538 | 12,500 | -8 | 99% | 100% | 132% | ▼ | 100% | 105% | 123% | 85% | 104% |
| 20241115 | 537 | 542 | 532 | 539 | 13,400 | 1 | 100% | 100% | 107% | ▲ | 102% | 108% | 125% | 87% | 104% |
| 20241118 | 530 | 543 | 527 | 538 | 15,300 | -1 | 100% | 102% | 114% | ▼ | 101% | 107% | 123% | 88% | 104% |
| 20241119 | 535 | 544 | 533 | 543 | 8,100 | 5 | 101% | 101% | 53% | ▲ | 101% | 106% | 122% | 91% | 105% |
| 20241120 | 542 | 552 | 537 | 547 | 26,100 | 4 | 101% | 101% | 322% | ▲▲ | 102% | 104% | 120% | 94% | 105% |
| 20241121 | 552 | 567 | 552 | 562 | 24,500 | 15 | 103% | 102% | 94% | ▲▲▲ | 101% | 100% | 116% | 100% | 108% |
| 20241122 | 567 | 572 | 560 | 571 | 27,800 | 9 | 102% | 101% | 113% | ▲▲▲▲ | 101% | 100% | 116% | 100% | 110% |
| 20241125 | 569 | 575 | 567 | 575 | 25,600 | 4 | 101% | 101% | 92% | ▲▲▲▲▲ | 100% | 99% | 115% | 100% | 111% |
| 20241126 | 575 | 576 | 569 | 574 | 6,400 | -1 | 100% | 100% | 25% | ▼ | 99% | 99% | 115% | 100% | 111% |
| 20241127 | 575 | 578 | 568 | 568 | 7,800 | -6 | 99% | 99% | 122% | ▼▼ | 100% | 99% | 116% | 99% | 109% |
| 20241128 | 567 | 571 | 562 | 569 | 6,800 | 1 | 100% | 100% | 87% | ▲ | 100% | 98% | 114% | 99% | 110% |
| 20241129 | 569 | 569 | 563 | 569 | 7,600 | 0 | 100% | 100% | 112% | -- | 101% | 101% | 115% | 99% | 110% |
| 20241202 | 564 | 570 | 557 | 570 | 18,100 | 1 | 100% | 101% | 238% | ▲ | 99% | 106% | 114% | 99% | 110% |
| 20241203 | 567 | 572 | 550 | 564 | 26,400 | -6 | 99% | 99% | 146% | ▼ | 98% | 111% | 115% | 98% | 109% |
| 20241204 | 562 | 562 | 542 | 550 | 13,900 | -14 | 98% | 98% | 53% | ▼▼ | 102% | 118% | 119% | 96% | 106% |
| 20241205 | 544 | 558 | 542 | 556 | 10,900 | 6 | 101% | 102% | 78% | ▲ | 105% | 121% | 118% | 97% | 105% |
| 20241206 | 545 | 572 | 545 | 572 | 12,800 | 16 | 103% | 105% | 117% | ▲▲ | 106% | 116% | 0% | 99% | 107% |
| 20241209 | 567 | 599 | 567 | 599 | 70,800 | 27 | 105% | 106% | 553% | ▲▲▲ | 104% | 105% | 0% | 100% | 112% |
| 20241210 | 599 | 625 | 599 | 625 | 47,900 | 26 | 104% | 104% | 68% | ▲▲▲▲ | 103% | 101% | 0% | 100% | 116% |
| 20241211 | 625 | 643 | 616 | 643 | 28,100 | 18 | 103% | 103% | 59% | ▲▲▲▲▲ | 102% | 101% | 0% | 100% | 120% |
| 20241212 | 645 | 678 | 645 | 660 | 63,200 | 17 | 103% | 102% | 225% | ▲▲▲▲▲▲ | 96% | 99% | 0% | 100% | 123% |
| 20241213 | 655 | 660 | 627 | 630 | 42,000 | -30 | 95% | 96% | 66% | ▼ | 100% | 103% | 0% | 95% | 117% |
| 20241216 | 629 | 638 | 598 | 626 | 49,400 | -4 | 99% | 100% | 118% | ▼▼ | 102% | 104% | 0% | 95% | 115% |
| 20241217 | 620 | 641 | 603 | 634 | 22,800 | 8 | 101% | 102% | 46% | ▲ | 102% | 0% | 0% | 96% | 116% |
| 20241218 | 634 | 650 | 622 | 649 | 27,100 | 15 | 102% | 102% | 119% | ▲▲ | 102% | 0% | 0% | 98% | 118% |
| 20241219 | 633 | 660 | 633 | 646 | 25,800 | -3 | 100% | 102% | 95% | ▼ | 101% | 0% | 0% | 98% | 117% |
| 20241220 | 638 | 646 | 620 | 643 | 17,500 | -3 | 100% | 101% | 68% | ▼▼ | % | % | % | 97% | 117% |
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 | 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 |
|---|---|---|---|---|---|
| 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） |