| 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 | 622 | 644 | 622 | 634 | 46,300 | 2 | 100% | 102% | 95% | ▲ | 107% | 107% | 100% | 90% | 135% |
| 20240726 | 635 | 688 | 635 | 678 | 65,500 | 44 | 107% | 107% | 141% | ▲▲ | 103% | 99% | 95% | 96% | 144% |
| 20240729 | 668 | 694 | 668 | 688 | 43,500 | 10 | 101% | 103% | 66% | ▲▲▲ | 98% | 91% | 92% | 97% | 146% |
| 20240730 | 689 | 723 | 671 | 672 | 106,400 | -16 | 98% | 98% | 245% | ▼ | 102% | 92% | 94% | 95% | 143% |
| 20240731 | 669 | 683 | 663 | 680 | 22,000 | 8 | 101% | 102% | 21% | ▲ | 98% | 92% | 94% | 96% | 145% |
| 20240801 | 670 | 677 | 647 | 659 | 41,200 | -21 | 97% | 98% | 187% | ▼ | 98% | 95% | 98% | 93% | 140% |
| 20240802 | 641 | 654 | 624 | 629 | 68,200 | -30 | 95% | 98% | 166% | ▼▼ | 95% | 105% | 105% | 89% | 134% |
| 20240805 | 599 | 632 | 565 | 571 | 124,500 | -58 | 91% | 95% | 183% | ▼▼▼ | 106% | 109% | 108% | 81% | 121% |
| 20240806 | 581 | 625 | 581 | 614 | 38,100 | 43 | 108% | 106% | 31% | ▲ | 101% | 106% | 105% | 87% | 131% |
| 20240807 | 601 | 626 | 601 | 610 | 14,800 | -4 | 99% | 101% | 39% | ▼ | 99% | 102% | 103% | 86% | 123% |
| 20240808 | 610 | 617 | 601 | 606 | 10,400 | -4 | 99% | 99% | 70% | ▼▼ | 101% | 101% | 101% | 86% | 111% |
| 20240809 | 626 | 657 | 611 | 631 | 21,400 | 25 | 104% | 101% | 206% | ▲ | 100% | 99% | 99% | 89% | 116% |
| 20240813 | 639 | 657 | 616 | 636 | 18,100 | 5 | 101% | 100% | 85% | ▲▲ | 98% | 98% | 101% | 90% | 117% |
| 20240814 | 626 | 628 | 613 | 615 | 22,100 | -21 | 97% | 98% | 122% | ▼ | 101% | 100% | 102% | 87% | 113% |
| 20240815 | 618 | 624 | 618 | 622 | 9,000 | 7 | 101% | 101% | 41% | ▲ | 98% | 95% | 98% | 88% | 109% |
| 20240816 | 644 | 650 | 621 | 631 | 16,600 | 9 | 101% | 98% | 184% | ▲▲ | 97% | 99% | 99% | 89% | 111% |
| 20240819 | 628 | 639 | 605 | 611 | 15,000 | -20 | 97% | 97% | 90% | ▼ | 101% | 102% | 102% | 89% | 107% |
| 20240820 | 611 | 629 | 601 | 615 | 5,900 | 4 | 101% | 101% | 39% | ▲ | 100% | 102% | 99% | 89% | 108% |
| 20240821 | 611 | 619 | 608 | 612 | 7,200 | -3 | 100% | 100% | 122% | ▼ | 97% | 103% | 99% | 89% | 107% |
| 20240822 | 612 | 612 | 595 | 596 | 19,200 | -16 | 97% | 97% | 267% | ▼▼ | 105% | 106% | 102% | 87% | 104% |
| 20240823 | 594 | 627 | 594 | 624 | 13,100 | 28 | 105% | 105% | 68% | ▲ | 100% | 101% | 97% | 91% | 109% |
| 20240826 | 623 | 623 | 608 | 623 | 8,400 | -1 | 100% | 100% | 64% | ▼ | 99% | 101% | 97% | 91% | 109% |
| 20240827 | 623 | 623 | 612 | 617 | 6,600 | -6 | 99% | 99% | 79% | ▼▼ | 102% | 101% | 98% | 91% | 108% |
| 20240828 | 617 | 630 | 608 | 628 | 14,700 | 11 | 102% | 102% | 223% | ▲ | 97% | 98% | 96% | 92% | 110% |
| 20240829 | 633 | 633 | 612 | 614 | 9,200 | -14 | 98% | 97% | 63% | ▼ | 102% | 98% | 98% | 93% | 108% |
| 20240830 | 617 | 630 | 613 | 630 | 4,400 | 16 | 103% | 102% | 48% | ▲ | 101% | 99% | 100% | 99% | 110% |
| 20240902 | 610 | 619 | 606 | 619 | 8,000 | -11 | 98% | 101% | 182% | ▼ | 101% | 96% | 99% | 97% | 108% |
| 20240903 | 618 | 631 | 618 | 623 | 4,100 | 4 | 101% | 101% | 51% | ▲ | 97% | 96% | 98% | 98% | 105% |
| 20240904 | 620 | 620 | 603 | 604 | 8,000 | -19 | 97% | 97% | 195% | ▼ | 100% | 98% | 101% | 95% | 101% |
| 20240905 | 604 | 610 | 601 | 604 | 10,600 | 0 | 100% | 100% | 133% | -- | 98% | 95% | 101% | 95% | 101% |
| 20240906 | 608 | 608 | 590 | 593 | 11,700 | -11 | 98% | 98% | 110% | ▼ | 102% | 100% | 105% | 93% | 100% |
| 20240909 | 583 | 596 | 582 | 592 | 6,900 | -1 | 100% | 102% | 59% | ▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20240910 | 588 | 594 | 586 | 594 | 6,600 | 2 | 100% | 101% | 96% | ▲ | 96% | 101% | 102% | 94% | 100% |
| 20240911 | 600 | 600 | 569 | 578 | 13,800 | -16 | 97% | 96% | 209% | ▼ | 99% | 104% | 106% | 92% | 100% |
| 20240912 | 582 | 587 | 578 | 578 | 3,300 | 0 | 100% | 99% | 24% | -- | 101% | 105% | 106% | 92% | 100% |
| 20240913 | 578 | 585 | 578 | 583 | 5,400 | 5 | 101% | 101% | 164% | ▲ | 102% | 104% | 114% | 93% | 101% |
| 20240917 | 583 | 622 | 573 | 594 | 9,900 | 11 | 102% | 102% | 183% | ▲▲ | 101% | 101% | 113% | 94% | 103% |
| 20240918 | 600 | 603 | 589 | 603 | 3,300 | 9 | 102% | 101% | 33% | ▲▲▲ | 100% | 100% | 112% | 96% | 104% |
| 20240919 | 603 | 607 | 593 | 604 | 6,000 | 1 | 100% | 100% | 182% | ▲▲▲▲ | 100% | 99% | 112% | 96% | 104% |
| 20240920 | 605 | 616 | 598 | 605 | 6,000 | 1 | 100% | 100% | 100% | ▲▲▲▲▲ | 98% | 97% | 109% | 96% | 105% |
| 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% | 0% | 100% | 106% |
| 20241008 | 606 | 611 | 604 | 604 | 2,800 | -8 | 99% | 100% | 53% | ▼ | 99% | 111% | 0% | 99% | 104% |
| 20241009 | 610 | 610 | 591 | 601 | 13,500 | -3 | 100% | 99% | 482% | ▼▼ | 99% | 111% | 0% | 98% | 104% |
| 20241010 | 610 | 611 | 595 | 602 | 25,500 | 1 | 100% | 99% | 189% | ▲ | 102% | 105% | 0% | 98% | 104% |
| 20241011 | 602 | 658 | 596 | 615 | 175,300 | 13 | 102% | 102% | 687% | ▲▲ | 97% | 90% | 0% | 100% | 106% |
| 20241015 | 688 | 699 | 650 | 664 | 579,700 | 49 | 108% | 97% | 331% | ▲▲▲ | 106% | 96% | 0% | 100% | 114% |
| 20241016 | 638 | 679 | 635 | 675 | 101,000 | 11 | 102% | 106% | 17% | ▲▲▲▲ | 95% | 89% | 0% | 100% | 114% |
| 20241017 | 665 | 673 | 631 | 633 | 60,400 | -42 | 94% | 95% | 60% | ▼ | 96% | 0% | 0% | 94% | 106% |
| 20241018 | 642 | 644 | 605 | 617 | 73,900 | -16 | 97% | 96% | 122% | ▼▼ | 100% | 0% | 0% | 91% | 103% |
| 20241021 | 612 | 626 | 612 | 614 | 21,700 | -3 | 100% | 100% | 29% | ▼▼▼ | 97% | 0% | 0% | 91% | 103% |
| 20241022 | 613 | 615 | 591 | 595 | 27,700 | -19 | 97% | 97% | 128% | ▼▼▼▼ | % | % | % | 88% | 100% |
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 | 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） |