7164--全国保証-【その他金融業】【住宅ローン保証】地銀や信金など全国の金融機関と提携して展開
売上高:516380-当期純利益:287960-総資産:4666180-時価:384649003----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407255,9606,0175,9055,975196,400-13100%100%129%▼▼100%104%98%99%101%
202407266,0106,0305,9495,986123,00011100%100%63%101%98%98%99%102%
202407296,0356,1186,0056,087114,400101102%101%93%▲▲100%94%97%100%103%
202407306,1176,1706,1026,141152,20054101%100%133%▲▲▲101%92%96%100%104%
202407316,1606,2446,1136,229204,50088101%101%134%▲▲▲▲96%92%96%100%106%
202408016,1556,1555,9025,932324,400-29795%96%159%99%97%103%95%101%
202408025,7735,8085,7245,734243,600-19897%99%75%▼▼94%102%107%92%100%
202408055,5345,6015,2255,225396,500-50991%94%163%▼▼▼102%102%107%84%100%
202408065,5455,7925,5365,657235,700432108%102%59%97%100%105%91%108%
202408075,6505,6515,4295,467426,000-19097%97%181%102%105%109%88%105%
202408085,4665,6755,4385,596262,400129102%102%62%99%102%105%90%107%
202408095,6565,6785,5345,618250,30022100%99%95%▲▲101%103%106%90%108%
202408135,6125,6605,5855,645164,80027100%101%66%▲▲▲100%103%105%91%108%
202408145,6505,7195,6345,671126,80026100%100%77%▲▲▲▲101%103%104%91%109%
202408155,6765,7655,6665,714120,60043101%101%95%▲▲▲▲▲100%101%102%92%109%
202408165,7905,8065,7605,797121,00083101%100%100%▲▲▲▲▲▲99%102%102%93%111%
202408195,7975,8025,7365,73976,300-5899%99%63%100%102%102%92%110%
202408205,8005,8475,7935,82781,30088102%100%107%100%102%100%94%112%
202408215,8005,8205,7725,78595,900-4299%100%118%101%103%101%93%111%
202408225,7855,8225,7555,82276,70037101%101%80%101%101%99%93%111%
202408235,8505,9325,8405,90076,40078101%101%100%▲▲99%100%96%95%113%
202408265,9485,9495,8595,90092,0000100%99%120%--100%99%95%95%113%
202408275,9455,9805,9025,93567,20035101%100%73%100%99%97%95%114%
202408285,9355,9395,8915,93348,500-2100%100%72%100%100%97%95%114%
202408295,9075,9545,8925,92177,500-12100%100%160%▼▼100%99%97%100%113%
202408305,9035,9165,8725,881115,300-4099%100%149%▼▼▼98%99%98%99%113%
202409025,8555,8555,7555,761141,800-12098%98%123%▼▼▼▼102%100%99%97%110%
202409035,7745,8875,7745,887113,900126102%102%80%100%99%99%99%108%
202409045,7875,8675,7875,815104,700-7299%100%92%101%98%99%98%106%
202409055,7805,8625,7665,820156,0005100%101%149%99%96%98%98%104%
202409065,8205,8585,7705,785139,000-3599%99%89%100%99%101%97%103%
202409095,6855,7345,6515,705153,900-8099%100%111%▼▼99%98%100%96%101%
202409105,7155,7275,6505,670156,800-3599%99%102%▼▼▼98%100%101%96%100%
202409115,6355,6405,5055,538284,600-13298%98%182%▼▼▼▼100%101%102%93%100%
202409125,6105,6555,5755,615127,30077101%100%45%99%100%102%95%101%
202409135,6005,6005,5115,540170,400-7599%99%134%101%101%103%93%100%
202409175,5585,6085,4925,597145,20057101%101%85%101%100%102%94%101%
202409185,6195,6745,6105,65689,10059101%101%61%▲▲99%101%101%95%102%
202409195,6755,6905,6235,62494,600-3299%99%106%99%102%101%95%102%
202409205,6425,6555,5735,590182,700-3499%99%193%▼▼100%101%102%94%101%
202409245,6035,6415,5925,611135,10021100%100%74%100%101%102%95%101%
202409255,6115,6295,5825,622126,30011100%100%93%▲▲101%100%101%95%102%
202409265,6655,7595,6485,730271,200108102%101%215%▲▲▲99%97%99%97%103%
202409275,7705,7705,6605,686155,600-4499%99%57%101%101%102%96%103%
202409305,5965,7035,5805,644118,200-4299%101%76%▼▼100%101%101%96%102%
202410015,6445,6765,6235,66197,70017100%100%83%100%101%101%96%102%
202410025,6265,6645,5925,610108,900-5199%100%111%99%99%100%95%101%
202410035,6775,6915,6245,62493,50014100%99%86%100%100%99%97%102%
202410045,6615,6735,6445,645107,80021100%100%115%▲▲100%100%98%97%102%
202410075,6775,7085,6355,688118,30043101%100%110%▲▲▲99%101%0%98%103%
202410085,6705,6825,6125,629126,100-5999%99%107%100%101%0%98%102%
202410095,6405,6675,6255,63782,6008100%100%66%100%100%0%98%102%
202410105,6655,6835,6515,66388,60026100%100%107%▲▲101%100%0%99%102%
202410115,6455,7185,6425,705138,70042101%101%157%▲▲▲99%99%0%100%103%
202410155,7545,7845,6705,682131,800-23100%99%95%100%99%0%99%103%
202410165,6395,7265,6345,65795,800-25100%100%73%▼▼100%99%0%99%101%
202410175,6595,6725,6445,66195,6004100%100%100%100%0%0%99%101%
202410185,6975,7065,6605,67366,50012100%100%70%▲▲98%0%0%99%101%
202410215,6995,6995,6015,60194,800-7299%98%143%100%0%0%98%100%
202410225,6115,6185,5265,585183,100-16100%100%193%▼▼%%%97%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1826,00038,70020,50014,7005,50024,000
2024-10-1126,60039,20020,70015,8005,90023,400
2024-10-0426,30037,50020,40015,2005,90022,300
2024-09-2730,10037,00024,40014,9005,70022,100
2024-09-2047,10043,50040,30018,2006,80025,300
2024-09-1337,20041,90030,20017,1007,00024,800
2024-09-0634,30033,90024,90014,5009,40019,400
2024-08-3029,40036,20021,60016,2007,80020,000
2024-08-2329,20035,70020,80016,1008,40019,600
2024-08-1632,80036,60025,40015,6007,40021,000
2024-08-0933,10038,20025,30014,4007,80023,800
2024-08-0233,50049,60025,00020,2008,50029,400
2024-07-2633,80045,00025,30019,7008,50025,300
2024-07-1938,20041,40030,50021,6007,70019,800
2024-07-1239,90039,30030,50020,1009,40019,200
2024-07-0540,90041,40030,40021,10010,50020,300
2024-06-2839,60040,40030,60019,3009,00021,100
2024-06-2137,00043,00027,90019,0009,10024,000
2024-06-1435,50045,60027,90021,5007,60024,100
2024-06-0734,50049,00027,90020,1006,60028,900
2024-05-3134,20047,00027,90020,8006,30026,200
2024-05-2436,40050,10029,70020,9006,70029,200
2024-05-1740,40050,40033,30022,1007,10028,300
2024-05-1042,50054,70033,30022,4009,20032,300
2024-05-0241,40042,40033,40017,8008,00024,600
2024-04-2641,60043,10033,50019,1008,10024,000
2024-04-1942,10054,90033,60020,8008,50034,100
2024-04-1245,00061,30035,60022,0009,40039,300
2024-04-0547,90056,00036,10023,60011,80032,400
2024-03-2961,60077,30042,50028,20019,10049,100
2024-03-22720,80066,800696,30020,90024,50045,900
2024-03-15430,30069,700416,80019,10013,50050,600
2024-03-08263,80069,200250,20018,00013,60051,200
2024-03-01144,30069,300129,00020,50015,30048,800
2024-02-2238,20058,80022,70019,40015,50039,400
2024-02-1631,80058,00015,70018,60016,10039,400
2024-02-0930,50074,70014,00021,40016,50053,300
2024-02-0229,70064,20014,60019,30015,10044,900
2024-01-2628,10061,10013,60020,00014,50041,100
2024-01-1926,80071,40012,80021,40014,00050,000
2024-01-1224,90063,50012,10023,40012,80040,100

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
2024-10-07 Integrated Core Strategies (Asia) Pte. Ltd.345,7220.50%5,6775,7085,6355,688118,300
2024-05-23 MERRILL LYNCH INTERNATIONAL278,6560.40%-67,3005,4805,5475,4555,54481,900
2024-05-22 MERRILL LYNCH INTERNATIONAL345,9560.50%4,5895,4605,5215,4405,488183,500
2024-04-15 MERRILL LYNCH INTERNATIONAL341,3670.49%-23,2005,3735,4355,3505,416184,500
2024-04-11 MERRILL LYNCH INTERNATIONAL364,5670.52%-3,6755,4205,4205,3785,409156,300
2024-04-08 MERRILL LYNCH INTERNATIONAL368,2420.53%3,9005,4505,4905,4455,46393,900
2024-04-04 MERRILL LYNCH INTERNATIONAL364,3420.52%-2,3605,4505,4875,4235,443162,400
2024-04-02 MERRILL LYNCH INTERNATIONAL366,7020.53%1,8005,5305,5325,4195,441230,300
2024-04-01 MERRILL LYNCH INTERNATIONAL364,9020.52%-7,9005,5495,5685,5015,528213,900
2024-03-28 MERRILL LYNCH INTERNATIONAL372,8020.54%14,1755,4715,5235,4005,407389,100
2024-03-26 MERRILL LYNCH INTERNATIONAL358,6270.52%8,9505,6505,6735,5475,580387,900
2024-03-25 MERRILL LYNCH INTERNATIONAL349,6770.50%6,2005,6775,7095,6455,650392,400
2024-03-22 MERRILL LYNCH INTERNATIONAL343,4770.49%-26,9535,5965,6985,5705,690351,300
2024-03-19 MERRILL LYNCH INTERNATIONAL370,4300.53%-2,7005,4505,5025,4245,461213,700
2024-03-18 MERRILL LYNCH INTERNATIONAL373,1300.54%8,0005,4725,4775,4395,456235,400
2024-03-15 MERRILL LYNCH INTERNATIONAL365,1300.53%4,1005,3845,4545,3825,428213,100
2024-03-14 MERRILL LYNCH INTERNATIONAL361,0300.52%4,0045,3965,4085,3615,407118,000
2024-03-13 MERRILL LYNCH INTERNATIONAL357,0260.51%-1,3005,4225,4245,3685,382139,900
2024-03-12 MERRILL LYNCH INTERNATIONAL358,3260.52%-14,3005,3585,3765,3065,376211,400
2024-03-11 MERRILL LYNCH INTERNATIONAL372,6260.54%4,8435,4105,4255,3645,399274,300
2024-03-08 MERRILL LYNCH INTERNATIONAL367,7830.53%9,7005,4255,4445,3925,436228,600
2024-03-07 MERRILL LYNCH INTERNATIONAL358,0830.51%-6,3005,4015,4305,3965,415186,300
2024-03-06 MERRILL LYNCH INTERNATIONAL364,3830.52%-8,3005,3605,3885,3455,368207,400
2024-03-05 MERRILL LYNCH INTERNATIONAL372,6830.54%-12,2005,3195,3725,2725,361259,000
2024-03-04 MERRILL LYNCH INTERNATIONAL384,8830.55%-9,0005,4615,4615,3605,368289,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TAPC3502024-04-22 11:53全国保証株式会社FMR LLC大量保有報告書(特例対象株券等)

企業サイト更新情報