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 | 1,490 | 1,506 | 1,446 | 1,455 | 579,200 | -72 | 95% | 98% | 218% | ▼▼ | 98% | 101% | 84% | 84% | 100% |
20240726 | 1,461 | 1,471 | 1,438 | 1,439 | 255,400 | -16 | 99% | 98% | 44% | ▼▼▼ | 100% | 83% | 84% | 83% | 100% |
20240729 | 1,463 | 1,476 | 1,446 | 1,459 | 304,400 | 20 | 101% | 100% | 119% | ▲ | 102% | 75% | 84% | 84% | 101% |
20240730 | 1,455 | 1,488 | 1,443 | 1,480 | 337,200 | 21 | 101% | 102% | 111% | ▲▲ | 102% | 66% | 84% | 85% | 103% |
20240731 | 1,452 | 1,480 | 1,410 | 1,475 | 522,000 | -5 | 100% | 102% | 155% | ▼ | 90% | 75% | 91% | 85% | 103% |
20240801 | 1,350 | 1,351 | 1,176 | 1,220 | 2,007,900 | -255 | 83% | 90% | 385% | ▼▼ | 95% | 87% | 106% | 70% | 100% |
20240802 | 1,159 | 1,159 | 1,093 | 1,098 | 1,468,300 | -122 | 90% | 95% | 73% | ▼▼▼ | 83% | 99% | 119% | 63% | 100% |
20240805 | 1,050 | 1,050 | 851 | 868 | 2,314,300 | -230 | 79% | 83% | 158% | ▼▼▼▼ | 99% | 109% | 132% | 50% | 100% |
20240806 | 964 | 1,010 | 921 | 952 | 1,016,400 | 84 | 110% | 99% | 44% | ▲ | 108% | 117% | 136% | 55% | 110% |
20240807 | 937 | 1,044 | 930 | 1,009 | 911,700 | 57 | 106% | 108% | 90% | ▲▲ | 101% | 111% | 128% | 58% | 116% |
20240808 | 996 | 1,045 | 981 | 1,008 | 580,600 | -1 | 100% | 101% | 64% | ▼ | 100% | 111% | 122% | 58% | 116% |
20240809 | 1,040 | 1,060 | 1,015 | 1,035 | 582,400 | 27 | 103% | 100% | 100% | ▲ | 102% | 112% | 123% | 59% | 119% |
20240813 | 1,034 | 1,055 | 1,032 | 1,050 | 539,000 | 15 | 101% | 102% | 93% | ▲▲ | 103% | 115% | 120% | 60% | 121% |
20240814 | 1,062 | 1,100 | 1,041 | 1,098 | 500,700 | 48 | 105% | 103% | 93% | ▲▲▲ | 102% | 112% | 117% | 64% | 126% |
20240815 | 1,090 | 1,121 | 1,084 | 1,107 | 513,900 | 9 | 101% | 102% | 103% | ▲▲▲▲ | 99% | 100% | 109% | 69% | 128% |
20240816 | 1,167 | 1,189 | 1,151 | 1,159 | 577,700 | 52 | 105% | 99% | 112% | ▲▲▲▲▲ | 97% | 101% | 111% | 73% | 134% |
20240819 | 1,147 | 1,158 | 1,102 | 1,108 | 689,600 | -51 | 96% | 97% | 119% | ▼ | 105% | 98% | 109% | 72% | 128% |
20240820 | 1,168 | 1,228 | 1,162 | 1,224 | 1,007,900 | 116 | 110% | 105% | 146% | ▲ | 99% | 99% | 101% | 79% | 141% |
20240821 | 1,175 | 1,200 | 1,126 | 1,167 | 1,506,100 | -57 | 95% | 99% | 149% | ▼ | 98% | 98% | 100% | 76% | 134% |
20240822 | 1,180 | 1,180 | 1,135 | 1,156 | 576,100 | -11 | 99% | 98% | 38% | ▼▼ | 100% | 100% | 99% | 78% | 133% |
20240823 | 1,150 | 1,167 | 1,138 | 1,150 | 268,000 | -6 | 99% | 100% | 47% | ▼▼▼ | 99% | 106% | 97% | 78% | 132% |
20240826 | 1,152 | 1,155 | 1,126 | 1,145 | 467,400 | -5 | 100% | 99% | 174% | ▼▼▼▼ | 100% | 108% | 96% | 77% | 132% |
20240827 | 1,158 | 1,165 | 1,142 | 1,158 | 345,600 | 13 | 101% | 100% | 74% | ▲ | 98% | 108% | 94% | 78% | 133% |
20240828 | 1,175 | 1,177 | 1,145 | 1,153 | 313,100 | -5 | 100% | 98% | 91% | ▼ | 101% | 111% | 98% | 78% | 133% |
20240829 | 1,145 | 1,168 | 1,140 | 1,154 | 208,100 | 1 | 100% | 101% | 66% | ▲ | 103% | 101% | 96% | 94% | 133% |
20240830 | 1,178 | 1,222 | 1,167 | 1,218 | 700,700 | 64 | 106% | 103% | 337% | ▲▲ | 100% | 95% | 90% | 100% | 140% |
20240902 | 1,247 | 1,263 | 1,226 | 1,247 | 566,900 | 29 | 102% | 100% | 81% | ▲▲▲ | 101% | 91% | 90% | 100% | 144% |
20240903 | 1,255 | 1,274 | 1,246 | 1,270 | 338,600 | 23 | 102% | 101% | 60% | ▲▲▲▲ | 99% | 93% | 94% | 100% | 133% |
20240904 | 1,201 | 1,233 | 1,181 | 1,188 | 756,500 | -82 | 94% | 99% | 223% | ▼ | 102% | 96% | 97% | 94% | 118% |
20240905 | 1,161 | 1,205 | 1,160 | 1,182 | 333,200 | -6 | 99% | 102% | 44% | ▼▼ | 95% | 92% | 94% | 93% | 117% |
20240906 | 1,195 | 1,202 | 1,135 | 1,137 | 404,300 | -45 | 96% | 95% | 121% | ▼▼▼ | 101% | 100% | 103% | 90% | 110% |
20240909 | 1,092 | 1,110 | 1,063 | 1,100 | 642,300 | -37 | 97% | 101% | 159% | ▼▼▼▼ | 97% | 94% | 98% | 87% | 105% |
20240910 | 1,148 | 1,152 | 1,112 | 1,112 | 290,200 | 12 | 101% | 97% | 45% | ▲ | 96% | 100% | 102% | 88% | 101% |
20240911 | 1,108 | 1,122 | 1,045 | 1,066 | 425,300 | -46 | 96% | 96% | 147% | ▼ | 99% | 100% | 99% | 84% | 100% |
20240912 | 1,105 | 1,113 | 1,088 | 1,097 | 228,800 | 31 | 103% | 99% | 54% | ▲ | 99% | 101% | 100% | 86% | 103% |
20240913 | 1,093 | 1,096 | 1,069 | 1,077 | 241,500 | -20 | 98% | 99% | 106% | ▼ | 98% | 100% | 99% | 85% | 101% |
20240917 | 1,088 | 1,095 | 1,049 | 1,071 | 246,900 | -6 | 99% | 98% | 102% | ▼▼ | 100% | 99% | 98% | 84% | 100% |
20240918 | 1,098 | 1,115 | 1,087 | 1,103 | 313,600 | 32 | 103% | 100% | 127% | ▲ | 97% | 97% | 95% | 87% | 103% |
20240919 | 1,140 | 1,150 | 1,105 | 1,106 | 290,300 | 3 | 100% | 97% | 93% | ▲▲ | 96% | 100% | 96% | 87% | 104% |
20240920 | 1,126 | 1,132 | 1,081 | 1,084 | 1,465,600 | -22 | 98% | 96% | 505% | ▼ | 99% | 102% | 96% | 85% | 102% |
20240924 | 1,100 | 1,104 | 1,083 | 1,086 | 244,700 | 2 | 100% | 99% | 17% | ▲ | 98% | 101% | 98% | 86% | 102% |
20240925 | 1,084 | 1,089 | 1,057 | 1,058 | 242,800 | -28 | 97% | 98% | 99% | ▼ | 102% | 101% | 98% | 83% | 100% |
20240926 | 1,080 | 1,103 | 1,080 | 1,103 | 388,900 | 45 | 104% | 102% | 160% | ▲ | 101% | 95% | 95% | 87% | 104% |
20240927 | 1,111 | 1,132 | 1,104 | 1,126 | 319,500 | 23 | 102% | 101% | 82% | ▲▲ | 99% | 100% | 99% | 89% | 106% |
20240930 | 1,066 | 1,090 | 1,050 | 1,055 | 481,400 | -71 | 94% | 99% | 151% | ▼ | 102% | 101% | 98% | 83% | 100% |
20241001 | 1,073 | 1,098 | 1,065 | 1,095 | 326,200 | 40 | 104% | 102% | 68% | ▲ | 98% | 101% | 98% | 86% | 104% |
20241002 | 1,074 | 1,091 | 1,050 | 1,051 | 328,500 | -44 | 96% | 98% | 101% | ▼ | 97% | 95% | 95% | 83% | 100% |
20241003 | 1,097 | 1,097 | 1,061 | 1,061 | 265,600 | 10 | 101% | 97% | 81% | ▲ | 99% | 97% | 97% | 89% | 101% |
20241004 | 1,067 | 1,077 | 1,058 | 1,058 | 146,800 | -3 | 100% | 99% | 55% | ▼ | 100% | 96% | 95% | 90% | 101% |
20241007 | 1,080 | 1,086 | 1,074 | 1,081 | 218,500 | 23 | 102% | 100% | 149% | ▲ | 97% | 99% | 0% | 95% | 103% |
20241008 | 1,066 | 1,071 | 1,035 | 1,038 | 354,800 | -43 | 96% | 97% | 162% | ▼ | 99% | 100% | 0% | 92% | 100% |
20241009 | 1,054 | 1,054 | 1,035 | 1,039 | 204,800 | 1 | 100% | 99% | 58% | ▲ | 99% | 101% | 0% | 92% | 100% |
20241010 | 1,045 | 1,049 | 1,029 | 1,032 | 168,900 | -7 | 99% | 99% | 82% | ▼ | 100% | 102% | 0% | 92% | 100% |
20241011 | 1,034 | 1,053 | 1,034 | 1,039 | 202,000 | 7 | 101% | 100% | 120% | ▲ | 101% | 99% | 0% | 92% | 101% |
20241015 | 1,052 | 1,065 | 1,042 | 1,059 | 288,100 | 20 | 102% | 101% | 143% | ▲▲ | 100% | 99% | 0% | 94% | 103% |
20241016 | 1,045 | 1,076 | 1,039 | 1,048 | 252,700 | -11 | 99% | 100% | 88% | ▼ | 99% | 97% | 0% | 93% | 102% |
20241017 | 1,064 | 1,071 | 1,051 | 1,051 | 215,500 | 3 | 100% | 99% | 85% | ▲ | 99% | 0% | 0% | 93% | 102% |
20241018 | 1,052 | 1,055 | 1,032 | 1,040 | 267,000 | -11 | 99% | 99% | 124% | ▼ | 100% | 0% | 0% | 92% | 101% |
20241021 | 1,031 | 1,050 | 1,026 | 1,036 | 221,700 | -4 | 100% | 100% | 83% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
20241022 | 1,037 | 1,052 | 1,025 | 1,031 | 286,500 | -5 | 100% | 99% | 129% | ▼▼▼ | % | % | % | 92% | 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 | 26,500 | 2,093,800 | 1,900 | 765,400 | 24,600 | 1,328,400 |
2024-10-11 | 32,200 | 2,096,400 | 0 | 758,800 | 32,200 | 1,337,600 |
2024-10-04 | 26,300 | 2,071,200 | 0 | 738,400 | 26,300 | 1,332,800 |
2024-09-27 | 29,700 | 1,997,600 | 0 | 708,700 | 29,700 | 1,288,900 |
2024-09-20 | 23,000 | 2,012,000 | 0 | 687,300 | 23,000 | 1,324,700 |
2024-09-13 | 23,500 | 1,985,400 | 0 | 669,500 | 23,500 | 1,315,900 |
2024-09-06 | 30,400 | 1,977,900 | 0 | 686,100 | 30,400 | 1,291,800 |
2024-08-30 | 38,500 | 2,018,900 | 0 | 704,300 | 38,500 | 1,314,600 |
2024-08-23 | 28,600 | 2,086,900 | 0 | 688,200 | 28,600 | 1,398,700 |
2024-08-16 | 35,200 | 1,762,100 | 0 | 559,800 | 35,200 | 1,202,300 |
2024-08-09 | 32,300 | 1,671,800 | 0 | 492,400 | 32,300 | 1,179,400 |
2024-08-02 | 62,100 | 1,730,900 | 0 | 643,700 | 62,100 | 1,087,200 |
2024-07-26 | 92,300 | 1,552,800 | 0 | 704,700 | 92,300 | 848,100 |
2024-07-19 | 126,000 | 1,725,800 | 0 | 793,600 | 126,000 | 932,200 |
2024-07-12 | 144,400 | 1,907,400 | 0 | 981,100 | 144,400 | 926,300 |
2024-07-05 | 127,600 | 1,890,800 | 0 | 972,200 | 127,600 | 918,600 |
2024-06-28 | 91,500 | 1,817,900 | 0 | 931,600 | 91,500 | 886,300 |
2024-06-21 | 63,100 | 1,879,600 | 0 | 985,700 | 63,100 | 893,900 |
2024-06-14 | 65,300 | 1,768,100 | 0 | 1,016,200 | 65,300 | 751,900 |
2024-06-07 | 60,600 | 1,816,600 | 0 | 1,007,300 | 60,600 | 809,300 |
2024-05-31 | 51,600 | 1,816,800 | 100 | 980,700 | 51,500 | 836,100 |
2024-05-24 | 85,400 | 1,958,000 | 0 | 957,000 | 85,400 | 1,001,000 |
2024-05-17 | 70,100 | 1,961,600 | 0 | 865,000 | 70,100 | 1,096,600 |
2024-05-10 | 104,900 | 1,817,400 | 0 | 833,900 | 104,900 | 983,500 |
2024-05-02 | 92,100 | 1,762,400 | 0 | 744,100 | 92,100 | 1,018,300 |
2024-04-26 | 8,000 | 1,242,200 | 0 | 526,700 | 8,000 | 715,500 |
2024-04-19 | 2,900 | 1,187,600 | 0 | 456,400 | 2,900 | 731,200 |
2024-04-12 | 1,000 | 1,253,300 | 0 | 470,800 | 1,000 | 782,500 |
2024-04-05 | 1,200 | 1,190,400 | 0 | 401,200 | 1,200 | 789,200 |
2024-03-29 | 1,200 | 1,205,300 | 0 | 410,800 | 1,200 | 794,500 |
2024-03-22 | 1,300 | 1,121,200 | 0 | 384,800 | 1,300 | 736,400 |
2024-03-15 | 2,800 | 929,200 | 1,500 | 361,400 | 1,300 | 567,800 |
2024-03-08 | 2,100 | 850,700 | 0 | 333,400 | 2,100 | 517,300 |
2024-03-01 | 2,300 | 926,400 | 0 | 319,300 | 2,300 | 607,100 |
2024-02-22 | 3,300 | 805,500 | 0 | 302,300 | 3,300 | 503,200 |
2024-02-16 | 3,300 | 700,900 | 0 | 283,800 | 3,300 | 417,100 |
2024-02-09 | 6,400 | 784,900 | 2,500 | 271,200 | 3,900 | 513,700 |
2024-02-02 | 9,000 | 844,500 | 5,000 | 372,500 | 4,000 | 472,000 |
2024-01-26 | 4,300 | 721,500 | 0 | 254,100 | 4,300 | 467,400 |
2024-01-19 | 20,500 | 637,600 | 15,100 | 211,000 | 5,400 | 426,600 |
2024-01-12 | 6,600 | 222,600 | 0 | 9,800 | 6,600 | 212,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 558,806 | 0.91% | ▲ | 28,400 | 1,064 | 1,071 | 1,051 | 1,051 | 215,500 |
2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 530,406 | 0.86% | ▲ | 83,800 | 1,045 | 1,076 | 1,039 | 1,048 | 252,700 |
2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 446,606 | 0.73% | ▲ | 74,800 | 1,066 | 1,071 | 1,035 | 1,038 | 354,800 |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 371,806 | 0.60% | ▲ | 8,200 | 1,084 | 1,089 | 1,057 | 1,058 | 242,800 |
2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 363,606 | 0.59% | ▼ | -3,500 | 1,140 | 1,150 | 1,105 | 1,106 | 290,300 |
2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 367,106 | 0.60% | ▲ | 1,098 | 1,115 | 1,087 | 1,103 | 313,600 | |
2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 323,206 | 0.52% | ▲ | 1,105 | 1,113 | 1,088 | 1,097 | 228,800 | |
2024-07-22 | モルガン・スタンレーMUFG証券株式会社 | 302,206 | 0.49% | ▼ | -50,500 | 1,567 | 1,580 | 1,490 | 1,531 | 854,600 |
2024-07-19 | モルガン・スタンレーMUFG証券株式会社 | 352,706 | 0.57% | ▼ | -40,400 | 1,545 | 1,597 | 1,493 | 1,594 | 1,090,900 |
2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 393,106 | 0.64% | ▼ | -136,500 | 1,560 | 1,660 | 1,537 | 1,575 | 2,512,200 |
2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 529,606 | 0.86% | ▲ | 70,900 | 1,698 | 1,730 | 1,675 | 1,678 | 387,400 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 458,706 | 0.75% | ▲ | 34,400 | 1,723 | 1,727 | 1,664 | 1,683 | 391,900 |
2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 458,706 | 0.75% | ▲ | 34,400 | 1,723 | 1,727 | 1,664 | 1,683 | 391,900 |
2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 424,306 | 0.69% | ▼ | -3,400 | 1,650 | 1,700 | 1,628 | 1,679 | 438,300 |
2024-07-02 | モルガン・スタンレーMUFG証券株式会社 | 427,706 | 0.70% | ▲ | 55,100 | 1,641 | 1,668 | 1,620 | 1,628 | 348,700 |
2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 372,606 | 0.61% | ▲ | 49,600 | 1,600 | 1,648 | 1,600 | 1,634 | 266,300 |
2024-06-13 | モルガン・スタンレーMUFG証券株式会社 | 323,006 | 0.52% | ▲ | 19,000 | 1,470 | 1,474 | 1,410 | 1,433 | 279,200 |
2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 304,006 | 0.49% | ▼ | -5,297 | 1,423 | 1,440 | 1,404 | 1,411 | 194,200 |
2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 309,303 | 0.50% | ▲ | 17,804 | 1,419 | 1,458 | 1,412 | 1,422 | 327,900 |
2024-05-29 | モルガン・スタンレーMUFG証券株式会社 | 291,499 | 0.47% | ▼ | -15,995 | 1,347 | 1,350 | 1,293 | 1,301 | 378,200 |
2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 307,494 | 0.50% | ▲ | 2,600 | 1,317 | 1,393 | 1,298 | 1,375 | 561,400 |
2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 304,894 | 0.49% | ▼ | -23,828 | 1,295 | 1,332 | 1,290 | 1,297 | 440,200 |
2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 328,722 | 0.53% | ▲ | 177,911 | 1,395 | 1,434 | 1,383 | 1,398 | 748,900 |
2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 141,116 | 0.35% | ▼ | -96,216 | 860 | 911 | 857 | 893 | 423,600 |
2024-03-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 237,332 | 0.60% | ▲ | 849 | 849 | 823 | 845 | 384,000 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100TZ6D | 350 | 2024-07-04 15:00 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 変更報告書 |
S100T3X9 | 350 | 2024-03-26 15:02 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 変更報告書 |
S100T37N | 350 | 2024-03-21 15:04 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 変更報告書 |
S100T1EA | 360 | 2024-03-12 16:58 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 訂正報告書(大量保有報告書・変更報告書) |
S100T1DV | 360 | 2024-03-12 16:57 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 訂正報告書(大量保有報告書・変更報告書) |
S100T17O | 350 | 2024-03-11 17:01 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 大量保有報告書 |
S100SOQC | 350 | 2024-01-29 12:31 | 株式会社ジャパンインベストメントアドバイザー | 白岩 直人 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7172 | 1 | 株式会社ジャパンインベストメントアドバイザー | 2024-10-23 01:28:18 |
7172 | 2 | 中期経営計画 | 2024-06-18 19:43:22 |
7172 | 2 | 2024-06-18 18:33:18 | |
7172 | 2 | 株主総会 | IR・投資家情報 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-18 18:33:17 |
7172 | 2 | 有価証券報告書 | IR・投資家情報 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-18 18:33:15 |
7172 | 2 | 決算説明資料 | IR・投資家情報 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-18 18:33:14 |
7172 | 2 | 決算短信 | IR・投資家情報 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-18 18:33:13 |
7172 | 2 | IR INFORMATION | Japan Investment Adviser Co., Ltd. | 2024-06-18 18:33:11 |
7172 | 2 | IRアドバイザリー事業 | 事業紹介 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-18 08:43:53 |
7172 | 2 | 電子公告 | IR・投資家情報 | 株式会社ジャパンインベストメントアドバイザー | 2024-06-15 02:44:01 |