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 | 1,161 | 1,166 | 1,120 | 1,123 | 7,300 | -27 | 98% | 97% | 348% | ▼▼ | 99% | 105% | 113% | 81% | 100% |
20250311 | 1,123 | 1,143 | 1,083 | 1,115 | 9,400 | -8 | 99% | 99% | 129% | ▼▼▼ | 101% | 108% | 114% | 81% | 100% |
20250312 | 1,115 | 1,133 | 1,115 | 1,129 | 2,900 | 14 | 101% | 101% | 31% | ▲ | 103% | 107% | 112% | 82% | 101% |
20250313 | 1,129 | 1,183 | 1,129 | 1,159 | 4,400 | 30 | 103% | 103% | 152% | ▲▲ | 99% | 104% | 108% | 84% | 104% |
20250314 | 1,159 | 1,173 | 1,140 | 1,152 | 1,400 | -7 | 99% | 99% | 32% | ▼ | 102% | 104% | 102% | 84% | 103% |
20250317 | 1,152 | 1,180 | 1,140 | 1,180 | 3,900 | 28 | 102% | 102% | 279% | ▲ | 102% | 101% | 100% | 86% | 106% |
20250318 | 1,180 | 1,206 | 1,175 | 1,204 | 4,900 | 24 | 102% | 102% | 126% | ▲▲ | 96% | 101% | 95% | 87% | 108% |
20250319 | 1,204 | 1,222 | 1,155 | 1,155 | 6,000 | -49 | 96% | 96% | 122% | ▼ | 101% | 103% | 92% | 86% | 104% |
20250321 | 1,185 | 1,215 | 1,168 | 1,202 | 3,000 | 47 | 104% | 101% | 50% | ▲ | 99% | 107% | 105% | 92% | 108% |
20250324 | 1,184 | 1,199 | 1,163 | 1,176 | 3,100 | -26 | 98% | 99% | 103% | ▼ | 99% | 105% | 103% | 93% | 105% |
20250325 | 1,204 | 1,204 | 1,156 | 1,190 | 4,400 | 14 | 101% | 99% | 142% | ▲ | 100% | 102% | 102% | 94% | 107% |
20250326 | 1,220 | 1,249 | 1,190 | 1,216 | 6,400 | 26 | 102% | 100% | 145% | ▲▲ | 100% | 97% | 102% | 97% | 109% |
20250327 | 1,216 | 1,234 | 1,211 | 1,211 | 600 | -5 | 100% | 100% | 9% | ▼ | 107% | 99% | 105% | 96% | 109% |
20250328 | 1,183 | 1,270 | 1,150 | 1,269 | 9,200 | 58 | 105% | 107% | 1533% | ▲ | 99% | 90% | 98% | 100% | 114% |
20250331 | 1,259 | 1,288 | 1,200 | 1,250 | 11,600 | -19 | 99% | 99% | 126% | ▼ | 93% | 87% | 99% | 99% | 112% |
20250401 | 1,250 | 1,250 | 1,159 | 1,165 | 11,200 | -85 | 93% | 93% | 97% | ▼▼ | 100% | 93% | 106% | 92% | 104% |
20250402 | 1,174 | 1,183 | 1,123 | 1,177 | 5,800 | 12 | 101% | 100% | 52% | ▲ | 103% | 98% | 112% | 93% | 106% |
20250403 | 1,109 | 1,168 | 1,109 | 1,138 | 7,200 | -39 | 97% | 103% | 124% | ▼ | 97% | 97% | 111% | 90% | 102% |
20250404 | 1,119 | 1,130 | 1,002 | 1,085 | 24,000 | -53 | 95% | 97% | 333% | ▼▼ | 111% | 110% | 114% | 86% | 100% |
20250408 | 984 | 1,092 | 984 | 1,092 | 14,100 | 7 | 101% | 111% | 59% | ▲ | 92% | 100% | 110% | 86% | 101% |
20250409 | 1,076 | 1,076 | 991 | 994 | 26,300 | -98 | 91% | 92% | 187% | ▼ | 99% | 98% | 107% | 78% | 100% |
20250410 | 1,099 | 1,099 | 980 | 1,087 | 19,300 | 93 | 109% | 99% | 73% | ▲ | 105% | 103% | 115% | 86% | 109% |
20250411 | 1,027 | 1,080 | 1,016 | 1,080 | 6,800 | -7 | 99% | 105% | 35% | ▼ | 99% | 97% | 108% | 85% | 109% |
20250414 | 1,096 | 1,125 | 1,025 | 1,080 | 11,900 | 0 | 100% | 99% | 175% | -- | 102% | 118% | 114% | 85% | 109% |
20250415 | 1,054 | 1,090 | 1,054 | 1,074 | 2,800 | -6 | 99% | 102% | 24% | ▼ | 99% | 116% | 112% | 85% | 108% |
20250416 | 1,068 | 1,068 | 1,014 | 1,054 | 2,800 | -20 | 98% | 99% | 100% | ▼▼ | 101% | 107% | 115% | 83% | 106% |
20250417 | 1,044 | 1,075 | 1,040 | 1,056 | 3,300 | 2 | 100% | 101% | 118% | ▲ | 98% | 101% | 111% | 83% | 106% |
20250418 | 1,085 | 1,085 | 1,054 | 1,068 | 1,000 | 12 | 101% | 98% | 30% | ▲▲ | 118% | 105% | 114% | 84% | 107% |
20250421 | 1,051 | 1,250 | 1,051 | 1,239 | 80,500 | 171 | 116% | 118% | 8050% | ▲▲▲ | 90% | 90% | 97% | 98% | 125% |
20250422 | 1,237 | 1,298 | 1,029 | 1,117 | 302,400 | -122 | 90% | 90% | 376% | ▼ | 97% | 98% | 106% | 88% | 112% |
20250423 | 1,133 | 1,135 | 1,091 | 1,100 | 9,200 | -17 | 98% | 97% | 3% | ▼▼ | 99% | 101% | 109% | 87% | 111% |
20250424 | 1,105 | 1,190 | 1,067 | 1,099 | 57,800 | -1 | 100% | 99% | 628% | ▼▼▼ | 98% | 100% | 108% | 87% | 111% |
20250425 | 1,109 | 1,109 | 1,066 | 1,083 | 19,400 | -16 | 99% | 98% | 34% | ▼▼▼▼ | 103% | 107% | 112% | 85% | 109% |
20250428 | 1,075 | 1,127 | 1,064 | 1,109 | 12,800 | 26 | 102% | 103% | 66% | ▲ | 100% | 104% | 96% | 89% | 112% |
20250430 | 1,116 | 1,126 | 1,108 | 1,116 | 3,700 | 7 | 101% | 100% | 29% | ▲▲ | 102% | 108% | 93% | 90% | 112% |
20250501 | 1,096 | 1,113 | 1,082 | 1,113 | 5,500 | -3 | 100% | 102% | 149% | ▼ | 100% | 107% | 93% | 90% | 112% |
20250502 | 1,107 | 1,111 | 1,079 | 1,110 | 5,100 | -3 | 100% | 100% | 93% | ▼▼ | 104% | 107% | 93% | 90% | 112% |
20250507 | 1,102 | 1,154 | 1,083 | 1,147 | 10,800 | 37 | 103% | 104% | 212% | ▲ | 101% | 101% | 89% | 93% | 115% |
20250508 | 1,148 | 1,165 | 1,116 | 1,159 | 19,000 | 12 | 101% | 101% | 176% | ▲▲ | 101% | 103% | 88% | 94% | 117% |
20250509 | 1,165 | 1,207 | 1,160 | 1,179 | 11,600 | 20 | 102% | 101% | 61% | ▲▲▲ | 99% | 101% | 86% | 95% | 119% |
20250512 | 1,193 | 1,193 | 1,172 | 1,179 | 4,000 | 0 | 100% | 99% | 34% | -- | 99% | 91% | 87% | 95% | 112% |
20250513 | 1,176 | 1,188 | 1,151 | 1,159 | 6,700 | -20 | 98% | 99% | 168% | ▼ | 101% | 88% | 88% | 94% | 110% |
20250514 | 1,159 | 1,170 | 1,157 | 1,165 | 2,300 | 6 | 101% | 101% | 34% | ▲ | 103% | 86% | 87% | 94% | 111% |
20250515 | 1,169 | 1,222 | 1,165 | 1,200 | 39,500 | 35 | 103% | 103% | 1717% | ▲▲ | 101% | 97% | 97% | 97% | 114% |
20250516 | 1,056 | 1,260 | 1,029 | 1,070 | 278,500 | -130 | 89% | 101% | 705% | ▼ | 94% | 94% | 94% | 86% | 102% |
20250519 | 1,087 | 1,087 | 1,011 | 1,018 | 36,600 | -52 | 95% | 94% | 13% | ▼▼ | 98% | 97% | 99% | 82% | 100% |
20250520 | 1,034 | 1,034 | 1,000 | 1,010 | 22,000 | -8 | 99% | 98% | 60% | ▼▼▼ | 98% | 99% | 101% | 82% | 100% |
20250521 | 1,009 | 1,009 | 986 | 993 | 17,600 | -17 | 98% | 98% | 80% | ▼▼▼▼ | 103% | 101% | 102% | 80% | 100% |
20250522 | 998 | 1,042 | 988 | 1,024 | 26,800 | 31 | 103% | 103% | 152% | ▲ | 97% | 98% | 99% | 85% | 103% |
20250523 | 1,034 | 1,034 | 998 | 998 | 14,200 | -26 | 97% | 97% | 53% | ▼ | 100% | 101% | 0% | 83% | 101% |
20250526 | 1,006 | 1,016 | 1,000 | 1,001 | 6,300 | 3 | 100% | 100% | 44% | ▲ | 99% | 102% | 0% | 83% | 101% |
20250527 | 1,006 | 1,013 | 992 | 995 | 14,000 | -6 | 99% | 99% | 222% | ▼ | 101% | 102% | 0% | 83% | 100% |
20250528 | 999 | 1,011 | 999 | 1,010 | 10,300 | 15 | 102% | 101% | 74% | ▲ | 99% | 100% | 0% | 84% | 102% |
20250529 | 1,016 | 1,016 | 1,002 | 1,002 | 4,900 | -8 | 99% | 99% | 48% | ▼ | 101% | 100% | 0% | 84% | 101% |
20250530 | 1,002 | 1,019 | 999 | 1,012 | 6,700 | 10 | 101% | 101% | 137% | ▲ | 102% | 102% | 0% | 84% | 102% |
20250602 | 1,005 | 1,044 | 1,005 | 1,022 | 11,100 | 10 | 101% | 102% | 166% | ▲▲ | 101% | 102% | 0% | 85% | 103% |
20250603 | 1,006 | 1,027 | 1,006 | 1,015 | 800 | -7 | 99% | 101% | 7% | ▼ | 99% | 0% | 0% | 85% | 102% |
20250604 | 1,015 | 1,022 | 1,001 | 1,005 | 4,800 | -10 | 99% | 99% | 600% | ▼▼ | 101% | 0% | 0% | 84% | 101% |
20250605 | 1,001 | 1,020 | 1,001 | 1,007 | 4,000 | 2 | 100% | 101% | 83% | ▲ | 102% | 0% | 0% | 84% | 101% |
20250606 | 1,004 | 1,022 | 1,004 | 1,022 | 600 | 15 | 101% | 102% | 15% | ▲▲ | % | % | % | 85% | 103% |
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 | 120,100 | 0 | 34,500 | 0 | 85,600 |
2025-05-23 | 0 | 126,700 | 0 | 35,700 | 0 | 91,000 |
2025-05-16 | 0 | 118,000 | 0 | 36,700 | 0 | 81,300 |
2025-05-09 | 0 | 114,300 | 0 | 36,500 | 0 | 77,800 |
2025-05-02 | 0 | 113,800 | 0 | 35,500 | 0 | 78,300 |
2025-04-25 | 0 | 115,800 | 0 | 36,300 | 0 | 79,500 |
2025-04-18 | 0 | 112,400 | 0 | 47,200 | 0 | 65,200 |
2025-04-11 | 0 | 113,000 | 0 | 46,800 | 0 | 66,200 |
2025-04-04 | 0 | 114,000 | 0 | 48,000 | 0 | 66,000 |
2025-03-28 | 0 | 118,900 | 0 | 54,100 | 0 | 64,800 |
2025-03-21 | 0 | 121,700 | 0 | 56,500 | 0 | 65,200 |
2025-03-14 | 0 | 122,600 | 0 | 56,100 | 0 | 66,500 |
2025-03-07 | 0 | 122,600 | 0 | 55,300 | 0 | 67,300 |
2025-02-28 | 0 | 123,200 | 0 | 54,900 | 0 | 68,300 |
2025-02-21 | 0 | 123,900 | 0 | 55,200 | 0 | 68,700 |
2025-02-14 | 0 | 135,600 | 0 | 58,800 | 0 | 76,800 |
2025-02-07 | 0 | 133,500 | 0 | 58,100 | 0 | 75,400 |
2025-01-31 | 0 | 140,500 | 0 | 63,900 | 0 | 76,600 |
2025-01-24 | 0 | 145,100 | 0 | 70,000 | 0 | 75,100 |
2025-01-17 | 0 | 149,900 | 0 | 75,300 | 0 | 74,600 |
2025-01-10 | 0 | 137,900 | 0 | 70,800 | 0 | 67,100 |
2024-12-27 | 0 | 136,500 | 0 | 69,800 | 0 | 66,700 |
2024-12-20 | 0 | 140,500 | 0 | 69,800 | 0 | 70,700 |
2024-12-13 | 0 | 137,500 | 0 | 67,500 | 0 | 70,000 |
2024-12-06 | 0 | 79,900 | 0 | 36,200 | 0 | 43,700 |
2024-11-29 | 0 | 74,300 | 0 | 34,000 | 0 | 40,300 |
2024-11-22 | 0 | 57,500 | 0 | 24,900 | 0 | 32,600 |
2024-11-15 | 0 | 56,600 | 0 | 24,800 | 0 | 31,800 |
2024-11-08 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
2024-11-01 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
2024-10-25 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
2024-10-18 | 0 | 56,200 | 0 | 24,500 | 0 | 31,700 |
2024-10-11 | 0 | 56,300 | 0 | 24,500 | 0 | 31,800 |
2024-10-04 | 0 | 56,600 | 0 | 24,300 | 0 | 32,300 |
2024-09-27 | 0 | 55,000 | 0 | 22,600 | 0 | 32,400 |
2024-09-20 | 0 | 54,600 | 0 | 22,000 | 0 | 32,600 |
2024-09-13 | 0 | 58,300 | 0 | 25,700 | 0 | 32,600 |
2024-09-06 | 0 | 57,900 | 0 | 25,300 | 0 | 32,600 |
2024-08-30 | 0 | 57,900 | 0 | 25,800 | 0 | 32,100 |
2024-08-23 | 0 | 83,500 | 0 | 51,200 | 0 | 32,300 |
2024-08-16 | 0 | 82,600 | 0 | 50,300 | 0 | 32,300 |
2024-08-09 | 0 | 81,500 | 0 | 49,200 | 0 | 32,300 |
2024-08-02 | 0 | 80,600 | 0 | 47,900 | 0 | 32,700 |
2024-07-26 | 0 | 78,500 | 0 | 45,400 | 0 | 33,100 |
2024-07-19 | 0 | 78,900 | 0 | 46,000 | 0 | 32,900 |
2024-07-12 | 0 | 80,600 | 0 | 47,800 | 0 | 32,800 |
2024-07-05 | 0 | 79,300 | 0 | 45,900 | 0 | 33,400 |
2024-06-28 | 0 | 78,600 | 0 | 45,200 | 0 | 33,400 |
2024-06-21 | 0 | 76,400 | 0 | 43,900 | 0 | 32,500 |
2024-06-14 | 0 | 73,500 | 0 | 42,300 | 0 | 31,200 |
2024-06-07 | 0 | 73,400 | 0 | 42,100 | 0 | 31,300 |
2024-05-31 | 0 | 73,200 | 0 | 41,800 | 0 | 31,400 |
2024-05-24 | 0 | 74,000 | 0 | 37,700 | 0 | 36,300 |
2024-05-17 | 0 | 75,600 | 0 | 39,100 | 0 | 36,500 |
2024-05-10 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
2024-05-02 | 0 | 75,000 | 0 | 38,800 | 0 | 36,200 |
2024-04-26 | 0 | 75,100 | 0 | 38,800 | 0 | 36,300 |
2024-04-19 | 0 | 75,200 | 0 | 38,900 | 0 | 36,300 |
2024-04-12 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
2024-04-05 | 0 | 73,700 | 0 | 37,600 | 0 | 36,100 |
2024-03-29 | 0 | 73,500 | 0 | 37,300 | 0 | 36,200 |
2024-03-22 | 0 | 73,200 | 0 | 37,100 | 0 | 36,100 |
2024-03-15 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
2024-03-08 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
2024-03-01 | 0 | 70,400 | 0 | 34,400 | 0 | 36,000 |
2024-02-22 | 0 | 70,000 | 0 | 34,200 | 0 | 35,800 |
2024-02-16 | 0 | 71,100 | 0 | 34,300 | 0 | 36,800 |
2024-02-09 | 0 | 70,500 | 0 | 33,500 | 0 | 37,000 |
2024-02-02 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
2024-01-26 | 0 | 70,800 | 0 | 33,400 | 0 | 37,400 |
2024-01-19 | 0 | 71,400 | 0 | 33,500 | 0 | 37,900 |
2024-01-12 | 0 | 71,400 | 0 | 33,900 | 0 | 37,500 |
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 |
---|---|---|---|
7057 | 1 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2025-06-07 08:28:15 |
7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 5 | 2024-06-18 18:25:19 |
7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 4 | 2024-06-18 18:25:17 |
7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 3 | 2024-06-18 18:25:16 |
7057 | 2 | IR | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ - Part 2 | 2024-06-18 18:25:15 |
7057 | 2 | IRポリシー | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:12 |
7057 | 2 | コーポレート・ガバナンス | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:11 |
7057 | 2 | 株式情報 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-18 18:25:10 |
7057 | 2 | IRに関するお問い合わせ | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 10:18:23 |
7057 | 2 | 免責事項 | 耐震構法SE構法のエヌ・シー・エヌ | 木造注文住宅なら耐震構法SE構法のエヌ・シー・エヌ | 2024-06-15 02:36:44 |