| 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 | 994 | 1,025 | 989 | 993 | 8,700 | -3 | 100% | 100% | 81% | ▼▼▼▼▼▼ | 99% | 101% | 100% | 93% | 103% |
| 20250311 | 981 | 986 | 973 | 974 | 7,200 | -19 | 98% | 99% | 83% | ▼▼▼▼▼▼▼ | 102% | 101% | 100% | 91% | 101% |
| 20250312 | 976 | 997 | 976 | 994 | 1,900 | 20 | 102% | 102% | 26% | ▲ | 98% | 100% | 97% | 96% | 103% |
| 20250313 | 994 | 1,010 | 977 | 977 | 9,700 | -17 | 98% | 98% | 511% | ▼ | 99% | 101% | 95% | 94% | 101% |
| 20250314 | 982 | 997 | 977 | 977 | 10,800 | 0 | 100% | 99% | 111% | -- | 99% | 100% | 94% | 94% | 101% |
| 20250317 | 992 | 992 | 984 | 987 | 6,700 | 10 | 101% | 99% | 62% | ▲ | 99% | 100% | 94% | 95% | 102% |
| 20250318 | 996 | 997 | 983 | 985 | 8,400 | -2 | 100% | 99% | 125% | ▼ | 101% | 101% | 95% | 95% | 101% |
| 20250319 | 985 | 996 | 982 | 992 | 12,100 | 7 | 101% | 101% | 144% | ▲ | 100% | 100% | 95% | 96% | 102% |
| 20250321 | 986 | 992 | 986 | 986 | 8,500 | -6 | 99% | 100% | 70% | ▼ | 100% | 98% | 95% | 95% | 101% |
| 20250324 | 996 | 1,003 | 994 | 995 | 12,800 | 9 | 101% | 100% | 151% | ▲ | 99% | 97% | 95% | 96% | 102% |
| 20250325 | 996 | 1,005 | 990 | 990 | 19,100 | -5 | 99% | 99% | 149% | ▼ | 99% | 94% | 95% | 96% | 102% |
| 20250326 | 996 | 999 | 981 | 982 | 30,100 | -8 | 99% | 99% | 158% | ▼▼ | 99% | 96% | 96% | 95% | 101% |
| 20250327 | 980 | 980 | 958 | 974 | 72,000 | -8 | 99% | 99% | 239% | ▼▼▼ | 101% | 98% | 99% | 94% | 100% |
| 20250328 | 953 | 973 | 950 | 962 | 29,000 | -12 | 99% | 101% | 40% | ▼▼▼▼ | 98% | 96% | 99% | 93% | 100% |
| 20250331 | 954 | 954 | 926 | 935 | 20,200 | -27 | 97% | 98% | 70% | ▼▼▼▼▼ | 100% | 94% | 101% | 91% | 100% |
| 20250401 | 935 | 936 | 932 | 932 | 7,100 | -3 | 100% | 100% | 35% | ▼▼▼▼▼▼ | 100% | 94% | 101% | 91% | 100% |
| 20250402 | 940 | 940 | 926 | 936 | 7,000 | 4 | 100% | 100% | 99% | ▲ | 101% | 96% | 105% | 93% | 100% |
| 20250403 | 906 | 921 | 899 | 912 | 22,100 | -24 | 97% | 101% | 316% | ▼ | 97% | 99% | 107% | 91% | 100% |
| 20250404 | 892 | 910 | 851 | 865 | 37,800 | -47 | 95% | 97% | 171% | ▼▼ | 104% | 105% | 113% | 87% | 100% |
| 20250408 | 845 | 879 | 845 | 879 | 34,000 | 14 | 102% | 104% | 90% | ▲ | 96% | 103% | 111% | 88% | 102% |
| 20250409 | 882 | 882 | 813 | 843 | 26,000 | -36 | 96% | 96% | 76% | ▼ | 98% | 105% | 111% | 85% | 100% |
| 20250410 | 886 | 886 | 852 | 871 | 9,400 | 28 | 103% | 98% | 36% | ▲ | 103% | 109% | 116% | 88% | 103% |
| 20250411 | 857 | 884 | 824 | 884 | 11,100 | 13 | 101% | 103% | 118% | ▲▲ | 99% | 105% | 115% | 89% | 105% |
| 20250414 | 890 | 895 | 877 | 877 | 4,700 | -7 | 99% | 99% | 42% | ▼ | 103% | 107% | 120% | 88% | 104% |
| 20250415 | 882 | 910 | 881 | 907 | 10,900 | 30 | 103% | 103% | 232% | ▲ | 102% | 103% | 116% | 91% | 108% |
| 20250416 | 912 | 934 | 912 | 931 | 7,200 | 24 | 103% | 102% | 66% | ▲▲ | 101% | 100% | 113% | 94% | 110% |
| 20250417 | 931 | 939 | 925 | 936 | 2,200 | 5 | 101% | 101% | 31% | ▲▲▲ | 100% | 101% | 113% | 94% | 111% |
| 20250418 | 936 | 939 | 929 | 938 | 4,200 | 2 | 100% | 100% | 191% | ▲▲▲▲ | 100% | 100% | 112% | 94% | 111% |
| 20250421 | 939 | 950 | 935 | 943 | 6,400 | 5 | 101% | 100% | 152% | ▲▲▲▲▲ | 100% | 101% | 113% | 95% | 112% |
| 20250422 | 931 | 943 | 926 | 930 | 5,700 | -13 | 99% | 100% | 89% | ▼ | 100% | 102% | 114% | 94% | 110% |
| 20250423 | 929 | 941 | 901 | 926 | 9,500 | -4 | 100% | 100% | 167% | ▼▼ | 102% | 103% | 115% | 94% | 110% |
| 20250424 | 926 | 943 | 917 | 943 | 8,400 | 17 | 102% | 102% | 88% | ▲ | 101% | 103% | 115% | 97% | 112% |
| 20250425 | 930 | 987 | 920 | 938 | 56,800 | -5 | 99% | 101% | 676% | ▼ | 100% | 103% | 120% | 98% | 111% |
| 20250428 | 938 | 965 | 915 | 935 | 72,500 | -3 | 100% | 100% | 128% | ▼▼ | 101% | 105% | 126% | 99% | 111% |
| 20250430 | 935 | 966 | 922 | 947 | 49,400 | 12 | 101% | 101% | 68% | ▲ | 101% | 104% | 125% | 100% | 112% |
| 20250501 | 942 | 978 | 942 | 954 | 80,800 | 7 | 101% | 101% | 164% | ▲▲ | 97% | 104% | 122% | 100% | 113% |
| 20250502 | 961 | 970 | 935 | 935 | 35,400 | -19 | 98% | 97% | 44% | ▼ | 104% | 109% | 127% | 98% | 111% |
| 20250507 | 936 | 970 | 936 | 970 | 39,900 | 35 | 104% | 104% | 113% | ▲ | 101% | 109% | 122% | 100% | 115% |
| 20250508 | 970 | 1,000 | 952 | 982 | 71,400 | 12 | 101% | 101% | 179% | ▲▲ | 100% | 107% | 121% | 100% | 116% |
| 20250509 | 982 | 985 | 980 | 982 | 5,200 | 0 | 100% | 100% | 7% | -- | 100% | 105% | 119% | 100% | 116% |
| 20250512 | 997 | 1,002 | 983 | 995 | 51,000 | 13 | 101% | 100% | 981% | ▲ | 97% | 100% | 113% | 100% | 114% |
| 20250513 | 1,049 | 1,132 | 1,000 | 1,020 | 152,700 | 25 | 103% | 97% | 299% | ▲▲ | 101% | 100% | 113% | 100% | 116% |
| 20250514 | 1,045 | 1,060 | 1,023 | 1,055 | 24,600 | 35 | 103% | 101% | 16% | ▲▲▲ | 97% | 99% | 112% | 100% | 120% |
| 20250515 | 1,056 | 1,056 | 1,022 | 1,024 | 12,600 | -31 | 97% | 97% | 51% | ▼ | 101% | 102% | 115% | 97% | 113% |
| 20250516 | 1,030 | 1,046 | 1,027 | 1,044 | 8,900 | 20 | 102% | 101% | 71% | ▲ | 101% | 102% | 114% | 99% | 113% |
| 20250519 | 1,040 | 1,048 | 1,030 | 1,047 | 12,500 | 3 | 100% | 101% | 140% | ▲▲ | 101% | 103% | 114% | 99% | 113% |
| 20250520 | 1,038 | 1,053 | 1,038 | 1,045 | 15,600 | -2 | 100% | 101% | 125% | ▼ | 100% | 108% | 114% | 99% | 113% |
| 20250521 | 1,040 | 1,051 | 1,035 | 1,043 | 10,300 | -2 | 100% | 100% | 66% | ▼▼ | 101% | 108% | 113% | 99% | 113% |
| 20250522 | 1,044 | 1,064 | 1,030 | 1,053 | 19,400 | 10 | 101% | 101% | 188% | ▲ | 101% | 111% | 112% | 100% | 114% |
| 20250523 | 1,054 | 1,075 | 1,046 | 1,062 | 26,400 | 9 | 101% | 101% | 136% | ▲▲ | 101% | 111% | 0% | 100% | 115% |
| 20250526 | 1,060 | 1,092 | 1,060 | 1,072 | 19,800 | 10 | 101% | 101% | 75% | ▲▲▲ | 105% | 109% | 0% | 100% | 115% |
| 20250527 | 1,071 | 1,130 | 1,071 | 1,126 | 23,700 | 54 | 105% | 105% | 120% | ▲▲▲▲ | 97% | 105% | 0% | 100% | 120% |
| 20250528 | 1,131 | 1,176 | 1,097 | 1,097 | 38,400 | -29 | 97% | 97% | 162% | ▼ | 104% | 105% | 0% | 97% | 117% |
| 20250529 | 1,125 | 1,178 | 1,120 | 1,175 | 60,800 | 78 | 107% | 104% | 158% | ▲ | 97% | 99% | 0% | 100% | 126% |
| 20250530 | 1,198 | 1,211 | 1,155 | 1,165 | 40,900 | -10 | 99% | 97% | 67% | ▼ | 99% | 100% | 0% | 99% | 125% |
| 20250602 | 1,182 | 1,209 | 1,169 | 1,169 | 47,700 | 4 | 100% | 99% | 117% | ▲ | 101% | 100% | 0% | 99% | 125% |
| 20250603 | 1,178 | 1,193 | 1,170 | 1,186 | 14,500 | 17 | 101% | 101% | 30% | ▲▲ | 100% | 0% | 0% | 100% | 122% |
| 20250604 | 1,185 | 1,185 | 1,130 | 1,181 | 39,500 | -5 | 100% | 100% | 272% | ▼ | 98% | 0% | 0% | 100% | 120% |
| 20250605 | 1,180 | 1,181 | 1,156 | 1,158 | 8,300 | -23 | 98% | 98% | 21% | ▼▼ | 101% | 0% | 0% | 98% | 118% |
| 20250606 | 1,165 | 1,180 | 1,161 | 1,179 | 17,400 | 21 | 102% | 101% | 210% | ▲ | % | % | % | 99% | 118% |
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 | 2,500 | 81,400 | 0 | 39,900 | 2,500 | 41,500 |
| 2025-05-23 | 800 | 80,000 | 0 | 43,500 | 800 | 36,500 |
| 2025-05-16 | 1,000 | 92,100 | 0 | 46,900 | 1,000 | 45,200 |
| 2025-05-09 | 2,300 | 101,500 | 0 | 59,000 | 2,300 | 42,500 |
| 2025-05-02 | 900 | 104,800 | 0 | 60,800 | 900 | 44,000 |
| 2025-04-25 | 500 | 101,200 | 0 | 56,800 | 500 | 44,400 |
| 2025-04-18 | 900 | 97,300 | 0 | 56,500 | 900 | 40,800 |
| 2025-04-11 | 800 | 96,100 | 0 | 54,400 | 800 | 41,700 |
| 2025-04-04 | 200 | 114,700 | 0 | 68,400 | 200 | 46,300 |
| 2025-03-28 | 1,000 | 116,200 | 0 | 63,100 | 1,000 | 53,100 |
| 2025-03-21 | 8,300 | 108,200 | 0 | 63,400 | 8,300 | 44,800 |
| 2025-03-14 | 2,500 | 107,800 | 0 | 63,200 | 2,500 | 44,600 |
| 2025-03-07 | 900 | 114,900 | 0 | 67,800 | 900 | 47,100 |
| 2025-02-28 | 500 | 110,700 | 0 | 68,500 | 500 | 42,200 |
| 2025-02-21 | 100 | 116,700 | 0 | 76,800 | 100 | 39,900 |
| 2025-02-14 | 300 | 121,300 | 0 | 80,300 | 300 | 41,000 |
| 2025-02-07 | 0 | 114,000 | 0 | 82,300 | 0 | 31,700 |
| 2025-01-31 | 0 | 105,400 | 0 | 75,700 | 0 | 29,700 |
| 2025-01-24 | 0 | 105,300 | 0 | 75,600 | 0 | 29,700 |
| 2025-01-17 | 0 | 95,500 | 0 | 71,000 | 0 | 24,500 |
| 2025-01-10 | 0 | 98,100 | 0 | 72,300 | 0 | 25,800 |
| 2024-12-27 | 0 | 99,100 | 0 | 77,200 | 0 | 21,900 |
| 2024-12-20 | 0 | 93,900 | 0 | 71,000 | 0 | 22,900 |
| 2024-12-13 | 0 | 94,800 | 0 | 69,500 | 0 | 25,300 |
| 2024-12-06 | 0 | 97,400 | 0 | 71,100 | 0 | 26,300 |
| 2024-11-29 | 0 | 107,000 | 0 | 78,300 | 0 | 28,700 |
| 2024-11-22 | 0 | 104,500 | 0 | 77,300 | 0 | 27,200 |
| 2024-11-15 | 0 | 103,700 | 0 | 67,800 | 0 | 35,900 |
| 2024-11-08 | 0 | 96,400 | 0 | 59,800 | 0 | 36,600 |
| 2024-11-01 | 0 | 99,200 | 0 | 65,200 | 0 | 34,000 |
| 2024-10-25 | 0 | 105,700 | 0 | 68,500 | 0 | 37,200 |
| 2024-10-18 | 0 | 104,100 | 0 | 66,900 | 0 | 37,200 |
| 2024-10-11 | 0 | 104,100 | 0 | 65,200 | 0 | 38,900 |
| 2024-10-04 | 0 | 92,400 | 0 | 53,300 | 0 | 39,100 |
| 2024-09-27 | 0 | 94,700 | 0 | 51,900 | 0 | 42,800 |
| 2024-09-20 | 0 | 88,900 | 0 | 47,900 | 0 | 41,000 |
| 2024-09-13 | 0 | 91,300 | 0 | 48,600 | 0 | 42,700 |
| 2024-09-06 | 0 | 90,500 | 0 | 48,700 | 0 | 41,800 |
| 2024-08-30 | 0 | 94,500 | 0 | 54,100 | 0 | 40,400 |
| 2024-08-23 | 0 | 103,200 | 0 | 57,600 | 0 | 45,600 |
| 2024-08-16 | 0 | 100,800 | 0 | 52,400 | 0 | 48,400 |
| 2024-08-09 | 0 | 74,500 | 0 | 29,900 | 0 | 44,600 |
| 2024-08-02 | 0 | 123,400 | 0 | 39,500 | 0 | 83,900 |
| 2024-07-26 | 0 | 168,500 | 0 | 75,200 | 0 | 93,300 |
| 2024-07-19 | 0 | 178,500 | 0 | 84,700 | 0 | 93,800 |
| 2024-07-12 | 0 | 184,800 | 0 | 85,900 | 0 | 98,900 |
| 2024-07-05 | 0 | 168,300 | 0 | 83,100 | 0 | 85,200 |
| 2024-06-28 | 0 | 165,300 | 0 | 83,300 | 0 | 82,000 |
| 2024-06-21 | 0 | 178,500 | 0 | 94,600 | 0 | 83,900 |
| 2024-06-14 | 100 | 189,700 | 100 | 109,800 | 0 | 79,900 |
| 2024-06-07 | 100 | 191,700 | 100 | 107,400 | 0 | 84,300 |
| 2024-05-31 | 0 | 199,100 | 0 | 117,100 | 0 | 82,000 |
| 2024-05-24 | 0 | 194,800 | 0 | 119,200 | 0 | 75,600 |
| 2024-05-17 | 0 | 158,500 | 0 | 108,000 | 0 | 50,500 |
| 2024-05-10 | 0 | 133,200 | 0 | 108,100 | 0 | 25,100 |
| 2024-05-02 | 0 | 128,500 | 0 | 105,800 | 0 | 22,700 |
| 2024-04-26 | 0 | 132,600 | 0 | 110,000 | 0 | 22,600 |
| 2024-04-19 | 0 | 135,100 | 0 | 111,400 | 0 | 23,700 |
| 2024-04-12 | 0 | 127,800 | 0 | 102,300 | 0 | 25,500 |
| 2024-04-05 | 0 | 117,100 | 0 | 93,100 | 0 | 24,000 |
| 2024-03-29 | 0 | 117,800 | 0 | 95,500 | 0 | 22,300 |
| 2024-03-22 | 0 | 120,800 | 0 | 93,700 | 0 | 27,100 |
| 2024-03-15 | 0 | 179,200 | 0 | 154,800 | 0 | 24,400 |
| 2024-03-08 | 0 | 181,400 | 0 | 152,400 | 0 | 29,000 |
| 2024-03-01 | 0 | 177,900 | 0 | 140,200 | 0 | 37,700 |
| 2024-02-22 | 0 | 173,300 | 0 | 140,900 | 0 | 32,400 |
| 2024-02-16 | 0 | 169,500 | 0 | 134,200 | 0 | 35,300 |
| 2024-02-09 | 0 | 156,400 | 0 | 125,000 | 0 | 31,400 |
| 2024-02-02 | 0 | 150,700 | 0 | 125,300 | 0 | 25,400 |
| 2024-01-26 | 0 | 145,400 | 0 | 121,400 | 0 | 24,000 |
| 2024-01-19 | 0 | 148,000 | 0 | 124,400 | 0 | 23,600 |
| 2024-01-12 | 0 | 153,300 | 0 | 125,000 | 0 | 28,300 |
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 |
|---|---|---|---|
| 7134 | 1 | 株式会社アップガレージグループ | 2025-06-07 09:25:01 |
| 7134 | 2 | 株式の状況 | 株式会社アップガレージグループ | 2024-06-19 13:03:23 |
| 7134 | 2 | 株主総会 | 株式会社アップガレージグループ | 2024-06-19 13:03:21 |
| 7134 | 2 | 株主メモ | 株式会社アップガレージグループ | 2024-06-19 13:03:20 |
| 7134 | 2 | メール配信 | 株式会社アップガレージグループ | 2024-06-14 20:56:47 |
| 7134 | 2 | よくあるご質問 | 株式会社アップガレージグループ | 2024-06-14 20:56:45 |
| 7134 | 2 | 免責事項 | 株式会社アップガレージグループ | 2024-06-14 20:56:44 |
| 7134 | 2 | 電子公告 | 株式会社アップガレージグループ | 2024-06-14 20:56:43 |
| 7134 | 2 | IRカレンダー | 株式会社アップガレージグループ | 2024-06-14 20:56:42 |
| 7134 | 2 | 株主優待 | 株式会社アップガレージグループ | 2024-06-14 20:56:40 |