| 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 | 1,553 | 1,561 | 1,523 | 1,553 | 2,300 | 0 | 100% | 100% | 77% | -- | 106% | 102% | 96% | 81% | 103% |
| 20240925 | 1,541 | 1,660 | 1,532 | 1,630 | 12,000 | 77 | 105% | 106% | 522% | ▲ | 98% | 94% | 89% | 85% | 108% |
| 20240926 | 1,660 | 1,670 | 1,608 | 1,628 | 13,800 | -2 | 100% | 98% | 115% | ▼ | 97% | 95% | 91% | 85% | 108% |
| 20240927 | 1,626 | 1,648 | 1,556 | 1,576 | 3,700 | -52 | 97% | 97% | 27% | ▼▼ | 101% | 101% | 97% | 83% | 104% |
| 20240930 | 1,538 | 1,555 | 1,481 | 1,555 | 3,700 | -21 | 99% | 101% | 100% | ▼▼▼ | 101% | 99% | 93% | 81% | 103% |
| 20241001 | 1,550 | 1,567 | 1,550 | 1,567 | 1,400 | 12 | 101% | 101% | 38% | ▲ | 99% | 98% | 91% | 85% | 104% |
| 20241002 | 1,532 | 1,532 | 1,521 | 1,523 | 900 | -44 | 97% | 99% | 64% | ▼ | 101% | 98% | 91% | 93% | 101% |
| 20241003 | 1,533 | 1,565 | 1,485 | 1,549 | 3,300 | 26 | 102% | 101% | 367% | ▲ | 99% | 94% | 90% | 95% | 102% |
| 20241004 | 1,555 | 1,555 | 1,534 | 1,534 | 700 | -15 | 99% | 99% | 21% | ▼ | 99% | 95% | 92% | 94% | 101% |
| 20241007 | 1,521 | 1,561 | 1,506 | 1,506 | 1,900 | -28 | 98% | 99% | 271% | ▼▼ | 100% | 99% | 93% | 92% | 100% |
| 20241008 | 1,504 | 1,510 | 1,490 | 1,500 | 1,800 | -6 | 100% | 100% | 95% | ▼▼▼ | 99% | 100% | 94% | 92% | 100% |
| 20241009 | 1,485 | 1,485 | 1,447 | 1,465 | 7,500 | -35 | 98% | 99% | 417% | ▼▼▼▼ | 99% | 99% | 95% | 90% | 100% |
| 20241010 | 1,465 | 1,478 | 1,444 | 1,444 | 1,500 | -21 | 99% | 99% | 20% | ▼▼▼▼▼ | 103% | 98% | 99% | 89% | 100% |
| 20241011 | 1,410 | 1,447 | 1,368 | 1,447 | 6,700 | 3 | 100% | 103% | 447% | ▲ | 103% | 96% | 96% | 89% | 100% |
| 20241015 | 1,447 | 1,485 | 1,446 | 1,485 | 1,000 | 38 | 103% | 103% | 15% | ▲▲ | 103% | 99% | 99% | 91% | 103% |
| 20241016 | 1,401 | 1,446 | 1,401 | 1,446 | 2,900 | -39 | 97% | 103% | 290% | ▼ | 98% | 93% | 94% | 89% | 100% |
| 20241017 | 1,416 | 1,436 | 1,356 | 1,381 | 6,300 | -65 | 96% | 98% | 217% | ▼▼ | 100% | 95% | 98% | 85% | 100% |
| 20241018 | 1,357 | 1,399 | 1,357 | 1,358 | 2,400 | -23 | 98% | 100% | 38% | ▼▼▼ | 102% | 95% | 95% | 83% | 100% |
| 20241021 | 1,359 | 1,390 | 1,349 | 1,390 | 3,200 | 32 | 102% | 102% | 133% | ▲ | 95% | 95% | 90% | 85% | 102% |
| 20241022 | 1,384 | 1,384 | 1,242 | 1,311 | 12,100 | -79 | 94% | 95% | 378% | ▼ | 97% | 106% | 94% | 80% | 100% |
| 20241023 | 1,310 | 1,318 | 1,258 | 1,268 | 3,100 | -43 | 97% | 97% | 26% | ▼▼ | 103% | 111% | 98% | 78% | 100% |
| 20241024 | 1,250 | 1,289 | 1,250 | 1,288 | 1,800 | 20 | 102% | 103% | 58% | ▲ | 97% | 104% | 95% | 79% | 102% |
| 20241025 | 1,328 | 1,328 | 1,261 | 1,285 | 4,900 | -3 | 100% | 97% | 272% | ▼ | 103% | 104% | 102% | 82% | 101% |
| 20241028 | 1,275 | 1,323 | 1,275 | 1,318 | 1,800 | 33 | 103% | 103% | 37% | ▲ | 106% | 101% | 102% | 84% | 104% |
| 20241029 | 1,318 | 1,398 | 1,318 | 1,393 | 3,100 | 75 | 106% | 106% | 172% | ▲▲ | 99% | 93% | 99% | 89% | 110% |
| 20241030 | 1,393 | 1,413 | 1,325 | 1,380 | 2,400 | -13 | 99% | 99% | 77% | ▼ | 96% | 90% | 100% | 89% | 109% |
| 20241031 | 1,383 | 1,383 | 1,320 | 1,321 | 4,300 | -59 | 96% | 96% | 179% | ▼▼ | 102% | 94% | 106% | 85% | 104% |
| 20241101 | 1,307 | 1,378 | 1,307 | 1,332 | 4,000 | 11 | 101% | 102% | 93% | ▲ | 101% | 95% | 108% | 87% | 105% |
| 20241105 | 1,283 | 1,373 | 1,283 | 1,295 | 3,500 | -37 | 97% | 101% | 88% | ▼ | 96% | 95% | 107% | 86% | 102% |
| 20241106 | 1,295 | 1,295 | 1,204 | 1,244 | 8,500 | -51 | 96% | 96% | 243% | ▼▼ | 99% | 99% | 112% | 83% | 100% |
| 20241107 | 1,244 | 1,244 | 1,200 | 1,230 | 2,800 | -14 | 99% | 99% | 33% | ▼▼▼ | 102% | 102% | 116% | 83% | 100% |
| 20241108 | 1,200 | 1,225 | 1,173 | 1,225 | 13,000 | -5 | 100% | 102% | 464% | ▼▼▼▼ | 101% | 102% | 116% | 82% | 100% |
| 20241111 | 1,195 | 1,226 | 1,156 | 1,210 | 4,500 | -15 | 99% | 101% | 35% | ▼▼▼▼▼ | 100% | 98% | 113% | 81% | 100% |
| 20241112 | 1,230 | 1,257 | 1,199 | 1,229 | 3,100 | 19 | 102% | 100% | 69% | ▲ | 99% | 96% | 113% | 83% | 102% |
| 20241113 | 1,227 | 1,227 | 1,197 | 1,219 | 800 | -10 | 99% | 99% | 26% | ▼ | 103% | 100% | 117% | 84% | 101% |
| 20241114 | 1,189 | 1,226 | 1,189 | 1,220 | 1,600 | 1 | 100% | 103% | 200% | ▲ | 98% | 98% | 114% | 88% | 101% |
| 20241115 | 1,220 | 1,220 | 1,175 | 1,200 | 3,200 | -20 | 98% | 98% | 200% | ▼ | 97% | 106% | 117% | 86% | 100% |
| 20241118 | 1,193 | 1,193 | 1,129 | 1,153 | 4,400 | -47 | 96% | 97% | 138% | ▼▼ | 100% | 110% | 114% | 83% | 100% |
| 20241119 | 1,183 | 1,195 | 1,179 | 1,179 | 4,400 | 26 | 102% | 100% | 100% | ▲ | 101% | 114% | 111% | 85% | 102% |
| 20241120 | 1,180 | 1,194 | 1,180 | 1,190 | 7,300 | 11 | 101% | 101% | 166% | ▲▲ | 100% | 115% | 107% | 85% | 103% |
| 20241121 | 1,201 | 1,201 | 1,196 | 1,196 | 900 | 6 | 101% | 100% | 12% | ▲▲▲ | 98% | 107% | 97% | 86% | 104% |
| 20241122 | 1,286 | 1,330 | 1,255 | 1,264 | 8,700 | 68 | 106% | 98% | 967% | ▲▲▲▲ | 100% | 105% | 93% | 91% | 110% |
| 20241125 | 1,301 | 1,301 | 1,269 | 1,299 | 800 | 35 | 103% | 100% | 9% | ▲▲▲▲▲ | 97% | 100% | 86% | 93% | 113% |
| 20241126 | 1,389 | 1,389 | 1,302 | 1,350 | 12,200 | 51 | 104% | 97% | 1525% | ▲▲▲▲▲▲ | 100% | 101% | 83% | 97% | 117% |
| 20241127 | 1,380 | 1,384 | 1,380 | 1,382 | 300 | 32 | 102% | 100% | 2% | ▲▲▲▲▲▲▲ | 98% | 97% | 82% | 100% | 120% |
| 20241128 | 1,387 | 1,415 | 1,350 | 1,354 | 6,100 | -28 | 98% | 98% | 2033% | ▼ | 100% | 96% | 83% | 98% | 117% |
| 20241129 | 1,370 | 1,370 | 1,369 | 1,369 | 200 | 15 | 101% | 100% | 3% | ▲ | 101% | 94% | 77% | 99% | 119% |
| 20241202 | 1,370 | 1,430 | 1,370 | 1,390 | 2,700 | 21 | 102% | 101% | 1350% | ▲▲ | 97% | 90% | 71% | 100% | 121% |
| 20241203 | 1,390 | 1,390 | 1,345 | 1,346 | 1,600 | -44 | 97% | 97% | 59% | ▼ | 95% | 88% | 71% | 97% | 117% |
| 20241204 | 1,376 | 1,376 | 1,308 | 1,309 | 3,000 | -37 | 97% | 95% | 188% | ▼▼ | 96% | 89% | 73% | 94% | 114% |
| 20241205 | 1,339 | 1,339 | 1,284 | 1,284 | 1,000 | -25 | 98% | 96% | 33% | ▼▼▼ | 98% | 90% | 77% | 92% | 111% |
| 20241206 | 1,273 | 1,273 | 1,249 | 1,249 | 1,000 | -35 | 97% | 98% | 100% | ▼▼▼▼ | 98% | 92% | 0% | 90% | 108% |
| 20241209 | 1,245 | 1,245 | 1,185 | 1,216 | 3,300 | -33 | 97% | 98% | 330% | ▼▼▼▼▼ | 98% | 94% | 0% | 87% | 105% |
| 20241210 | 1,214 | 1,214 | 1,185 | 1,194 | 1,300 | -22 | 98% | 98% | 39% | ▼▼▼▼▼▼ | 99% | 91% | 0% | 86% | 104% |
| 20241211 | 1,165 | 1,179 | 1,151 | 1,152 | 7,200 | -42 | 96% | 99% | 554% | ▼▼▼▼▼▼▼ | 98% | 84% | 0% | 83% | 100% |
| 20241212 | 1,149 | 1,150 | 1,124 | 1,124 | 4,500 | -28 | 98% | 98% | 63% | ▼▼▼▼▼▼▼▼ | 99% | 84% | 0% | 81% | 100% |
| 20241213 | 1,148 | 1,170 | 1,136 | 1,142 | 4,200 | 18 | 102% | 99% | 93% | ▲ | 96% | 89% | 0% | 82% | 102% |
| 20241216 | 1,100 | 1,110 | 1,049 | 1,059 | 29,400 | -83 | 93% | 96% | 700% | ▼ | 92% | 94% | 0% | 76% | 100% |
| 20241217 | 1,047 | 1,047 | 966 | 966 | 21,300 | -93 | 91% | 92% | 72% | ▼▼ | 101% | 0% | 0% | 69% | 100% |
| 20241218 | 957 | 969 | 930 | 968 | 54,900 | 2 | 100% | 101% | 258% | ▲ | 101% | 0% | 0% | 70% | 100% |
| 20241219 | 953 | 988 | 940 | 966 | 2,600 | -2 | 100% | 101% | 5% | ▼ | 102% | 0% | 0% | 69% | 100% |
| 20241220 | 966 | 982 | 960 | 982 | 1,800 | 16 | 102% | 102% | 69% | ▲ | % | % | % | 71% | 102% |
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 | 0 | 183,200 | 0 | 167,900 | 0 | 15,300 |
| 2024-12-06 | 0 | 177,800 | 0 | 163,600 | 0 | 14,200 |
| 2024-11-29 | 0 | 178,400 | 0 | 163,300 | 0 | 15,100 |
| 2024-11-22 | 300 | 177,800 | 300 | 161,100 | 0 | 16,700 |
| 2024-11-15 | 0 | 178,900 | 0 | 159,800 | 0 | 19,100 |
| 2024-11-08 | 0 | 175,200 | 0 | 156,600 | 0 | 18,600 |
| 2024-11-01 | 0 | 171,300 | 0 | 152,800 | 0 | 18,500 |
| 2024-10-25 | 0 | 171,800 | 0 | 152,500 | 0 | 19,300 |
| 2024-10-18 | 0 | 165,400 | 0 | 147,400 | 0 | 18,000 |
| 2024-10-11 | 0 | 165,500 | 0 | 144,800 | 0 | 20,700 |
| 2024-10-04 | 0 | 163,500 | 0 | 140,000 | 0 | 23,500 |
| 2024-09-27 | 0 | 162,800 | 0 | 139,300 | 0 | 23,500 |
| 2024-09-20 | 0 | 159,100 | 0 | 137,800 | 0 | 21,300 |
| 2024-09-13 | 100 | 159,500 | 100 | 137,900 | 0 | 21,600 |
| 2024-09-06 | 0 | 157,900 | 0 | 135,700 | 0 | 22,200 |
| 2024-08-30 | 0 | 154,100 | 0 | 130,400 | 0 | 23,700 |
| 2024-08-23 | 0 | 150,200 | 0 | 125,600 | 0 | 24,600 |
| 2024-08-16 | 0 | 153,300 | 0 | 128,500 | 0 | 24,800 |
| 2024-08-09 | 0 | 169,700 | 0 | 145,600 | 0 | 24,100 |
| 2024-08-02 | 0 | 173,000 | 0 | 146,600 | 0 | 26,400 |
| 2024-07-26 | 0 | 172,300 | 0 | 146,700 | 0 | 25,600 |
| 2024-07-19 | 0 | 173,900 | 0 | 147,300 | 0 | 26,600 |
| 2024-07-12 | 0 | 174,400 | 0 | 148,600 | 0 | 25,800 |
| 2024-07-05 | 0 | 175,100 | 0 | 148,400 | 0 | 26,700 |
| 2024-06-28 | 0 | 178,000 | 0 | 148,300 | 0 | 29,700 |
| 2024-06-21 | 0 | 180,800 | 0 | 148,700 | 0 | 32,100 |
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 |
|---|---|---|---|
| 7062 | 1 | 株式会社フレアス | 2024-12-21 15:20:31 |
| 7062 | 2 | メール配信登録 | 株式会社フレアス | 2024-06-26 18:43:44 |
| 7062 | 2 | 免責事項 | 株式会社フレアス | 2024-06-26 18:43:43 |
| 7062 | 2 | 電子公告 | 株式会社フレアス | 2024-06-26 18:43:42 |
| 7062 | 2 | コーポレート・ガバナンス | 株式会社フレアス | 2024-06-26 18:43:40 |
| 7062 | 2 | 株式情報 | 株式会社フレアス | 2024-06-26 18:43:39 |
| 7062 | 2 | IRカレンダー | 株式会社フレアス | 2024-06-26 18:43:37 |
| 7062 | 2 | 業績ハイライト | 株式会社フレアス | 2024-06-26 18:43:36 |
| 7062 | 2 | IRニュース | 株式会社フレアス | 2024-06-26 18:43:34 |
| 7062 | 2 | IR動画ライブラリ | 株式会社フレアス | 2024-06-26 18:43:33 |