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 | 2,239 | 2,243 | 2,201 | 2,225 | 47,100 | -23 | 99% | 99% | 123% | ▼▼ | 100% | 104% | 100% | 95% | 103% |
20240726 | 2,244 | 2,266 | 2,213 | 2,246 | 32,600 | 21 | 101% | 100% | 69% | ▲ | 101% | 99% | 99% | 96% | 104% |
20240729 | 2,276 | 2,299 | 2,252 | 2,290 | 69,600 | 44 | 102% | 101% | 213% | ▲▲ | 100% | 92% | 99% | 98% | 104% |
20240730 | 2,273 | 2,291 | 2,254 | 2,281 | 204,700 | -9 | 100% | 100% | 294% | ▼ | 102% | 90% | 98% | 97% | 104% |
20240731 | 2,296 | 2,343 | 2,257 | 2,340 | 62,000 | 59 | 103% | 102% | 30% | ▲ | 98% | 90% | 99% | 100% | 105% |
20240801 | 2,304 | 2,311 | 2,251 | 2,251 | 44,200 | -89 | 96% | 98% | 71% | ▼ | 94% | 93% | 104% | 96% | 101% |
20240802 | 2,223 | 2,223 | 2,082 | 2,090 | 120,600 | -161 | 93% | 94% | 273% | ▼▼ | 95% | 103% | 115% | 89% | 100% |
20240805 | 2,020 | 2,044 | 1,872 | 1,910 | 155,300 | -180 | 91% | 95% | 129% | ▼▼▼ | 102% | 105% | 114% | 81% | 100% |
20240806 | 2,027 | 2,128 | 2,012 | 2,071 | 60,400 | 161 | 108% | 102% | 39% | ▲ | 100% | 106% | 112% | 88% | 108% |
20240807 | 2,061 | 2,138 | 2,028 | 2,061 | 41,200 | -10 | 100% | 100% | 68% | ▼ | 99% | 107% | 113% | 88% | 108% |
20240808 | 2,050 | 2,078 | 2,003 | 2,028 | 32,100 | -33 | 98% | 99% | 78% | ▼▼ | 99% | 106% | 110% | 86% | 106% |
20240809 | 2,110 | 2,127 | 2,039 | 2,083 | 51,000 | 55 | 103% | 99% | 159% | ▲ | 102% | 107% | 111% | 89% | 109% |
20240813 | 2,090 | 2,135 | 2,090 | 2,133 | 30,400 | 50 | 102% | 102% | 60% | ▲▲ | 102% | 104% | 108% | 91% | 112% |
20240814 | 2,140 | 2,185 | 2,133 | 2,182 | 25,300 | 49 | 102% | 102% | 83% | ▲▲▲ | 100% | 102% | 106% | 93% | 114% |
20240815 | 2,182 | 2,193 | 2,163 | 2,190 | 20,800 | 8 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 98% | 104% | 94% | 115% |
20240816 | 2,232 | 2,249 | 2,213 | 2,243 | 26,000 | 53 | 102% | 100% | 125% | ▲▲▲▲▲ | 100% | 100% | 104% | 96% | 117% |
20240819 | 2,198 | 2,245 | 2,198 | 2,199 | 20,600 | -44 | 98% | 100% | 79% | ▼ | 101% | 101% | 104% | 94% | 115% |
20240820 | 2,204 | 2,252 | 2,204 | 2,231 | 41,700 | 32 | 101% | 101% | 202% | ▲ | 99% | 102% | 104% | 95% | 117% |
20240821 | 2,202 | 2,215 | 2,170 | 2,177 | 30,600 | -54 | 98% | 99% | 73% | ▼ | 101% | 103% | 105% | 93% | 114% |
20240822 | 2,182 | 2,204 | 2,177 | 2,196 | 27,800 | 19 | 101% | 101% | 91% | ▲ | 99% | 105% | 104% | 94% | 115% |
20240823 | 2,177 | 2,192 | 2,149 | 2,149 | 74,900 | -47 | 98% | 99% | 269% | ▼ | 103% | 108% | 104% | 92% | 113% |
20240826 | 2,145 | 2,225 | 2,129 | 2,216 | 161,400 | 67 | 103% | 103% | 215% | ▲ | 101% | 104% | 99% | 95% | 116% |
20240827 | 2,233 | 2,275 | 2,205 | 2,245 | 76,300 | 29 | 101% | 101% | 47% | ▲▲ | 100% | 102% | 101% | 96% | 118% |
20240828 | 2,253 | 2,264 | 2,235 | 2,258 | 21,400 | 13 | 101% | 100% | 28% | ▲▲▲ | 101% | 101% | 102% | 96% | 118% |
20240829 | 2,258 | 2,280 | 2,250 | 2,275 | 17,800 | 17 | 101% | 101% | 83% | ▲▲▲▲ | 101% | 99% | 100% | 100% | 119% |
20240830 | 2,297 | 2,358 | 2,297 | 2,313 | 46,900 | 38 | 102% | 101% | 263% | ▲▲▲▲▲ | 98% | 98% | 99% | 100% | 121% |
20240902 | 2,326 | 2,326 | 2,274 | 2,277 | 17,800 | -36 | 98% | 98% | 38% | ▼ | 100% | 100% | 101% | 98% | 119% |
20240903 | 2,280 | 2,318 | 2,280 | 2,289 | 27,300 | 12 | 101% | 100% | 153% | ▲ | 100% | 100% | 103% | 99% | 113% |
20240904 | 2,231 | 2,265 | 2,230 | 2,241 | 34,000 | -48 | 98% | 100% | 125% | ▼ | 102% | 99% | 103% | 97% | 111% |
20240905 | 2,231 | 2,305 | 2,230 | 2,282 | 30,900 | 41 | 102% | 102% | 91% | ▲ | 98% | 96% | 99% | 99% | 113% |
20240906 | 2,315 | 2,315 | 2,261 | 2,274 | 25,100 | -8 | 100% | 98% | 81% | ▼ | 100% | 100% | 104% | 98% | 109% |
20240909 | 2,225 | 2,249 | 2,206 | 2,227 | 30,400 | -47 | 98% | 100% | 121% | ▼▼ | 99% | 99% | 104% | 96% | 104% |
20240910 | 2,217 | 2,232 | 2,201 | 2,201 | 29,400 | -26 | 99% | 99% | 97% | ▼▼▼ | 99% | 100% | 104% | 95% | 102% |
20240911 | 2,205 | 2,224 | 2,158 | 2,175 | 39,900 | -26 | 99% | 99% | 136% | ▼▼▼▼ | 100% | 98% | 103% | 94% | 101% |
20240912 | 2,225 | 2,232 | 2,184 | 2,214 | 22,400 | 39 | 102% | 100% | 56% | ▲ | 100% | 99% | 105% | 96% | 103% |
20240913 | 2,190 | 2,208 | 2,170 | 2,181 | 32,300 | -33 | 99% | 100% | 144% | ▼ | 101% | 99% | 105% | 94% | 101% |
20240917 | 2,182 | 2,210 | 2,167 | 2,197 | 40,800 | 16 | 101% | 101% | 126% | ▲ | 99% | 99% | 105% | 95% | 102% |
20240918 | 2,197 | 2,208 | 2,156 | 2,182 | 41,600 | -15 | 99% | 99% | 102% | ▼ | 99% | 104% | 105% | 94% | 102% |
20240919 | 2,180 | 2,190 | 2,152 | 2,156 | 96,100 | -26 | 99% | 99% | 231% | ▼▼ | 100% | 106% | 105% | 93% | 100% |
20240920 | 2,178 | 2,199 | 2,137 | 2,169 | 252,000 | 13 | 101% | 100% | 262% | ▲ | 99% | 106% | 105% | 94% | 101% |
20240924 | 2,169 | 2,170 | 2,122 | 2,156 | 154,300 | -13 | 99% | 99% | 61% | ▼ | 102% | 105% | 106% | 93% | 100% |
20240925 | 2,150 | 2,208 | 2,130 | 2,183 | 122,900 | 27 | 101% | 102% | 80% | ▲ | 102% | 101% | 102% | 94% | 101% |
20240926 | 2,233 | 2,270 | 2,227 | 2,268 | 70,800 | 85 | 104% | 102% | 58% | ▲▲ | 101% | 99% | 98% | 98% | 105% |
20240927 | 2,277 | 2,320 | 2,270 | 2,303 | 51,400 | 35 | 102% | 101% | 73% | ▲▲▲ | 100% | 101% | 99% | 100% | 107% |
20240930 | 2,253 | 2,280 | 2,229 | 2,254 | 58,300 | -49 | 98% | 100% | 113% | ▼ | 100% | 102% | 98% | 97% | 105% |
20241001 | 2,261 | 2,287 | 2,253 | 2,266 | 19,500 | 12 | 101% | 100% | 33% | ▲ | 100% | 102% | 98% | 98% | 105% |
20241002 | 2,259 | 2,278 | 2,245 | 2,251 | 28,400 | -15 | 99% | 100% | 146% | ▼ | 100% | 100% | 96% | 98% | 104% |
20241003 | 2,263 | 2,294 | 2,254 | 2,259 | 20,100 | 8 | 100% | 100% | 71% | ▲ | 101% | 100% | 95% | 98% | 105% |
20241004 | 2,266 | 2,297 | 2,256 | 2,286 | 23,300 | 27 | 101% | 101% | 116% | ▲▲ | 100% | 99% | 94% | 99% | 106% |
20241007 | 2,300 | 2,322 | 2,291 | 2,296 | 27,900 | 10 | 100% | 100% | 120% | ▲▲▲ | 99% | 97% | 0% | 100% | 106% |
20241008 | 2,290 | 2,309 | 2,259 | 2,261 | 21,100 | -35 | 98% | 99% | 76% | ▼ | 100% | 98% | 0% | 98% | 105% |
20241009 | 2,265 | 2,290 | 2,256 | 2,267 | 14,500 | 6 | 100% | 100% | 69% | ▲ | 100% | 97% | 0% | 98% | 105% |
20241010 | 2,287 | 2,287 | 2,250 | 2,277 | 15,000 | 10 | 100% | 100% | 103% | ▲▲ | 99% | 99% | 0% | 99% | 106% |
20241011 | 2,252 | 2,258 | 2,220 | 2,220 | 45,300 | -57 | 97% | 99% | 302% | ▼ | 100% | 97% | 0% | 96% | 103% |
20241015 | 2,220 | 2,234 | 2,212 | 2,218 | 48,200 | -2 | 100% | 100% | 106% | ▼▼ | 101% | 98% | 0% | 96% | 103% |
20241016 | 2,210 | 2,270 | 2,205 | 2,223 | 58,400 | 5 | 100% | 101% | 121% | ▲ | 100% | 97% | 0% | 97% | 103% |
20241017 | 2,223 | 2,242 | 2,213 | 2,223 | 92,500 | 0 | 100% | 100% | 158% | -- | 97% | 0% | 0% | 97% | 103% |
20241018 | 2,237 | 2,241 | 2,162 | 2,162 | 104,800 | -61 | 97% | 97% | 113% | ▼ | 99% | 0% | 0% | 94% | 100% |
20241021 | 2,180 | 2,180 | 2,147 | 2,162 | 152,700 | 0 | 100% | 99% | 146% | -- | 100% | 0% | 0% | 94% | 100% |
20241022 | 2,150 | 2,168 | 2,139 | 2,152 | 109,600 | -10 | 100% | 100% | 72% | ▼ | % | % | % | 93% | 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 | 91,400 | 61,200 | 3,800 | 33,700 | 87,600 | 27,500 |
2024-10-11 | 24,900 | 45,700 | 6,300 | 23,100 | 18,600 | 22,600 |
2024-10-04 | 11,400 | 42,900 | 1,200 | 22,100 | 10,200 | 20,800 |
2024-09-27 | 11,500 | 65,800 | 1,100 | 24,200 | 10,400 | 41,600 |
2024-09-20 | 79,900 | 53,900 | 1,300 | 24,100 | 78,600 | 29,800 |
2024-09-13 | 4,000 | 41,500 | 0 | 21,400 | 4,000 | 20,100 |
2024-09-06 | 9,800 | 37,400 | 300 | 20,700 | 9,500 | 16,700 |
2024-08-30 | 12,000 | 43,000 | 300 | 23,800 | 11,700 | 19,200 |
2024-08-23 | 54,200 | 47,400 | 3,300 | 27,100 | 50,900 | 20,300 |
2024-08-16 | 4,400 | 46,200 | 0 | 27,600 | 4,400 | 18,600 |
2024-08-09 | 5,600 | 58,400 | 0 | 22,600 | 5,600 | 35,800 |
2024-08-02 | 4,100 | 70,000 | 0 | 26,800 | 4,100 | 43,200 |
2024-07-26 | 2,800 | 49,200 | 0 | 21,300 | 2,800 | 27,900 |
2024-07-19 | 3,500 | 49,900 | 0 | 20,500 | 3,500 | 29,400 |
2024-07-12 | 3,300 | 53,900 | 0 | 20,900 | 3,300 | 33,000 |
2024-07-05 | 2,700 | 61,900 | 0 | 23,000 | 2,700 | 38,900 |
2024-06-28 | 5,700 | 101,600 | 0 | 29,300 | 5,700 | 72,300 |
2024-06-21 | 76,200 | 79,100 | 3,600 | 28,400 | 72,600 | 50,700 |
2024-06-14 | 2,300 | 72,100 | 0 | 25,000 | 2,300 | 47,100 |
2024-06-07 | 2,000 | 77,200 | 0 | 26,600 | 2,000 | 50,600 |
2024-05-31 | 2,000 | 89,200 | 0 | 16,900 | 2,000 | 72,300 |
2024-05-24 | 1,500 | 62,200 | 0 | 19,900 | 1,500 | 42,300 |
2024-05-17 | 2,100 | 41,000 | 0 | 12,400 | 2,100 | 28,600 |
2024-05-10 | 4,500 | 47,500 | 300 | 10,500 | 4,200 | 37,000 |
2024-05-02 | 7,700 | 42,300 | 0 | 8,300 | 7,700 | 34,000 |
2024-04-26 | 9,500 | 55,200 | 0 | 8,900 | 9,500 | 46,300 |
2024-04-19 | 2,000 | 62,200 | 0 | 10,200 | 2,000 | 52,000 |
2024-04-12 | 1,300 | 62,700 | 0 | 12,700 | 1,300 | 50,000 |
2024-04-05 | 1,800 | 49,400 | 0 | 10,700 | 1,800 | 38,700 |
2024-03-29 | 1,500 | 51,000 | 0 | 8,400 | 1,500 | 42,600 |
2024-03-22 | 2,200 | 51,900 | 300 | 8,800 | 1,900 | 43,100 |
2024-03-15 | 2,000 | 54,300 | 300 | 8,700 | 1,700 | 45,600 |
2024-03-08 | 2,300 | 52,300 | 200 | 9,200 | 2,100 | 43,100 |
2024-03-01 | 2,800 | 46,400 | 200 | 7,400 | 2,600 | 39,000 |
2024-02-22 | 1,700 | 38,100 | 200 | 6,000 | 1,500 | 32,100 |
2024-02-16 | 2,800 | 41,900 | 200 | 5,100 | 2,600 | 36,800 |
2024-02-09 | 1,400 | 36,700 | 400 | 8,800 | 1,000 | 27,900 |
2024-02-02 | 2,000 | 40,600 | 500 | 8,200 | 1,500 | 32,400 |
2024-01-26 | 2,000 | 37,300 | 700 | 3,600 | 1,300 | 33,700 |
2024-01-19 | 2,600 | 37,300 | 700 | 3,400 | 1,900 | 33,900 |
2024-01-12 | 4,600 | 30,900 | 1,200 | 2,400 | 3,400 | 28,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 49,958 | 0.19% | ▼ | -158,596 | 2,179 | 2,229 | 2,150 | 2,183 | 606,000 |
2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 208,554 | 0.82% | ▲ | 24,200 | 2,150 | 2,188 | 2,131 | 2,148 | 76,600 |
2024-05-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 184,354 | 0.73% | ▲ | 31,400 | 2,102 | 2,144 | 2,071 | 2,140 | 72,000 |
2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 152,954 | 0.60% | ▲ | 25,200 | 2,230 | 2,245 | 2,203 | 2,218 | 88,100 |
2024-05-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,754 | 0.50% | ▲ | 2,413 | 2,414 | 2,300 | 2,305 | 118,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7128 | 1 | マルカ合同会社 | 2024-10-23 01:25:18 |
7128 | 3 | ニュース - マルカ合同会社 | 2024-06-14 16:59:15 |