| 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 | 1,148 | 1,158 | 1,142 | 1,142 | 11,300 | -1 | 100% | 99% | 276% | ▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20250311 | 1,142 | 1,145 | 1,120 | 1,135 | 10,400 | -7 | 99% | 99% | 92% | ▼▼▼ | 100% | 103% | 101% | 95% | 100% |
| 20250312 | 1,136 | 1,140 | 1,133 | 1,133 | 5,500 | -2 | 100% | 100% | 53% | ▼▼▼▼ | 100% | 104% | 99% | 94% | 100% |
| 20250313 | 1,134 | 1,145 | 1,133 | 1,133 | 8,800 | 0 | 100% | 100% | 160% | -- | 100% | 103% | 97% | 94% | 100% |
| 20250314 | 1,147 | 1,151 | 1,130 | 1,143 | 8,400 | 10 | 101% | 100% | 95% | ▲ | 99% | 102% | 95% | 95% | 101% |
| 20250317 | 1,164 | 1,177 | 1,149 | 1,157 | 20,700 | 14 | 101% | 99% | 246% | ▲▲ | 100% | 101% | 93% | 96% | 102% |
| 20250318 | 1,173 | 1,175 | 1,159 | 1,175 | 4,200 | 18 | 102% | 100% | 20% | ▲▲▲ | 102% | 103% | 92% | 99% | 104% |
| 20250319 | 1,159 | 1,181 | 1,157 | 1,181 | 13,300 | 6 | 101% | 102% | 317% | ▲▲▲▲ | 100% | 100% | 90% | 99% | 104% |
| 20250321 | 1,185 | 1,186 | 1,157 | 1,186 | 18,000 | 5 | 100% | 100% | 135% | ▲▲▲▲▲ | 99% | 97% | 90% | 99% | 105% |
| 20250324 | 1,187 | 1,200 | 1,128 | 1,171 | 47,400 | -15 | 99% | 99% | 263% | ▼ | 102% | 96% | 91% | 99% | 103% |
| 20250325 | 1,171 | 1,192 | 1,171 | 1,189 | 14,000 | 18 | 102% | 102% | 30% | ▲ | 99% | 93% | 89% | 100% | 105% |
| 20250326 | 1,197 | 1,197 | 1,185 | 1,190 | 8,600 | 1 | 100% | 99% | 61% | ▲▲ | 100% | 97% | 93% | 100% | 105% |
| 20250327 | 1,150 | 1,166 | 1,150 | 1,150 | 26,800 | -40 | 97% | 100% | 312% | ▼ | 100% | 98% | 95% | 97% | 102% |
| 20250328 | 1,120 | 1,127 | 1,110 | 1,125 | 16,300 | -25 | 98% | 100% | 61% | ▼▼ | 99% | 95% | 96% | 95% | 100% |
| 20250331 | 1,117 | 1,117 | 1,098 | 1,104 | 14,100 | -21 | 98% | 99% | 87% | ▼▼▼ | 99% | 90% | 95% | 93% | 100% |
| 20250401 | 1,118 | 1,118 | 1,096 | 1,111 | 7,000 | 7 | 101% | 99% | 50% | ▲ | 99% | 88% | 97% | 93% | 101% |
| 20250402 | 1,104 | 1,112 | 1,090 | 1,093 | 21,500 | -18 | 98% | 99% | 307% | ▼ | 99% | 96% | 99% | 92% | 100% |
| 20250403 | 1,073 | 1,076 | 1,051 | 1,059 | 23,000 | -34 | 97% | 99% | 107% | ▼▼ | 97% | 99% | 103% | 89% | 100% |
| 20250404 | 1,036 | 1,039 | 995 | 1,010 | 18,900 | -49 | 95% | 97% | 82% | ▼▼▼ | 104% | 109% | 114% | 85% | 100% |
| 20250408 | 934 | 1,010 | 934 | 967 | 14,600 | -43 | 96% | 104% | 77% | ▼▼▼▼ | 98% | 111% | 111% | 81% | 100% |
| 20250409 | 960 | 960 | 932 | 938 | 47,000 | -29 | 97% | 98% | 322% | ▼▼▼▼▼ | 101% | 105% | 104% | 79% | 100% |
| 20250410 | 1,013 | 1,025 | 966 | 1,025 | 13,100 | 87 | 109% | 101% | 28% | ▲ | 101% | 104% | 106% | 86% | 109% |
| 20250411 | 987 | 1,029 | 961 | 1,000 | 14,200 | -25 | 98% | 101% | 108% | ▼ | 101% | 106% | 105% | 84% | 107% |
| 20250414 | 1,004 | 1,014 | 1,004 | 1,014 | 2,100 | 14 | 101% | 101% | 15% | ▲ | 105% | 105% | 103% | 85% | 108% |
| 20250415 | 1,015 | 1,075 | 1,015 | 1,067 | 2,900 | 53 | 105% | 105% | 138% | ▲▲ | 97% | 98% | 98% | 90% | 114% |
| 20250416 | 1,067 | 1,067 | 1,030 | 1,030 | 3,400 | -37 | 97% | 97% | 117% | ▼ | 101% | 105% | 103% | 87% | 110% |
| 20250417 | 1,014 | 1,032 | 1,012 | 1,025 | 2,400 | -5 | 100% | 101% | 71% | ▼▼ | 104% | 104% | 101% | 86% | 109% |
| 20250418 | 1,025 | 1,109 | 1,025 | 1,063 | 12,400 | 38 | 104% | 104% | 517% | ▲ | 95% | 97% | 96% | 89% | 113% |
| 20250421 | 1,082 | 1,082 | 1,020 | 1,025 | 7,000 | -38 | 96% | 95% | 56% | ▼ | 102% | 102% | 101% | 86% | 109% |
| 20250422 | 1,025 | 1,057 | 1,025 | 1,045 | 5,400 | 20 | 102% | 102% | 77% | ▲ | 100% | 98% | 97% | 88% | 111% |
| 20250423 | 1,066 | 1,066 | 1,064 | 1,066 | 2,000 | 21 | 102% | 100% | 37% | ▲▲ | 99% | 98% | 97% | 90% | 114% |
| 20250424 | 1,066 | 1,066 | 1,045 | 1,054 | 3,900 | -12 | 99% | 99% | 195% | ▼ | 98% | 99% | 98% | 92% | 112% |
| 20250425 | 1,054 | 1,054 | 1,032 | 1,032 | 4,700 | -22 | 98% | 98% | 121% | ▼▼ | 101% | 101% | 100% | 92% | 110% |
| 20250428 | 1,036 | 1,063 | 1,036 | 1,048 | 4,900 | 16 | 102% | 101% | 104% | ▲ | 100% | 98% | 99% | 94% | 112% |
| 20250430 | 1,048 | 1,062 | 1,037 | 1,050 | 5,300 | 2 | 100% | 100% | 108% | ▲▲ | 99% | 98% | 98% | 95% | 112% |
| 20250501 | 1,054 | 1,054 | 1,044 | 1,044 | 800 | -6 | 99% | 99% | 15% | ▼ | 99% | 98% | 98% | 96% | 111% |
| 20250502 | 1,059 | 1,059 | 1,045 | 1,047 | 6,700 | 3 | 100% | 99% | 838% | ▲ | 99% | 99% | 99% | 98% | 112% |
| 20250507 | 1,047 | 1,057 | 1,032 | 1,032 | 4,200 | -15 | 99% | 99% | 63% | ▼ | 100% | 101% | 101% | 97% | 110% |
| 20250508 | 1,031 | 1,044 | 1,021 | 1,029 | 5,500 | -3 | 100% | 100% | 131% | ▼▼ | 100% | 100% | 102% | 96% | 110% |
| 20250509 | 1,026 | 1,044 | 1,026 | 1,030 | 2,700 | 1 | 100% | 100% | 49% | ▲ | 100% | 99% | 101% | 97% | 110% |
| 20250512 | 1,031 | 1,048 | 1,026 | 1,033 | 2,700 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 98% | 101% | 97% | 103% |
| 20250513 | 1,035 | 1,042 | 1,035 | 1,038 | 900 | 5 | 100% | 100% | 33% | ▲▲▲ | 99% | 100% | 101% | 97% | 104% |
| 20250514 | 1,035 | 1,035 | 1,020 | 1,028 | 2,100 | -10 | 99% | 99% | 233% | ▼ | 100% | 101% | 102% | 96% | 101% |
| 20250515 | 1,028 | 1,034 | 1,011 | 1,023 | 2,100 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20250516 | 1,020 | 1,022 | 1,015 | 1,015 | 2,600 | -8 | 99% | 100% | 124% | ▼▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250519 | 1,015 | 1,020 | 1,015 | 1,018 | 1,200 | 3 | 100% | 100% | 46% | ▲ | 102% | 102% | 103% | 95% | 100% |
| 20250520 | 1,018 | 1,035 | 1,016 | 1,034 | 3,400 | 16 | 102% | 102% | 283% | ▲▲ | 101% | 101% | 102% | 97% | 102% |
| 20250521 | 1,029 | 1,040 | 1,029 | 1,036 | 700 | 2 | 100% | 101% | 21% | ▲▲▲ | 101% | 101% | 101% | 97% | 102% |
| 20250522 | 1,023 | 1,032 | 1,018 | 1,030 | 3,100 | -6 | 99% | 101% | 443% | ▼ | 100% | 99% | 100% | 97% | 101% |
| 20250523 | 1,031 | 1,035 | 1,023 | 1,029 | 1,000 | -1 | 100% | 100% | 32% | ▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20250526 | 1,022 | 1,035 | 1,020 | 1,035 | 5,300 | 6 | 101% | 101% | 530% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20250527 | 1,042 | 1,042 | 1,025 | 1,038 | 1,100 | 3 | 100% | 100% | 21% | ▲▲ | 99% | 100% | 0% | 99% | 102% |
| 20250528 | 1,034 | 1,034 | 1,021 | 1,021 | 1,500 | -17 | 98% | 99% | 136% | ▼ | 99% | 101% | 0% | 97% | 101% |
| 20250529 | 1,035 | 1,035 | 1,022 | 1,022 | 1,000 | 1 | 100% | 99% | 67% | ▲ | 99% | 102% | 0% | 97% | 101% |
| 20250530 | 1,022 | 1,028 | 1,012 | 1,014 | 5,000 | -8 | 99% | 99% | 500% | ▼ | 102% | 102% | 0% | 97% | 100% |
| 20250602 | 1,014 | 1,030 | 1,001 | 1,030 | 8,600 | 16 | 102% | 102% | 172% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250603 | 1,024 | 1,028 | 1,023 | 1,028 | 1,200 | -2 | 100% | 100% | 14% | ▼ | 103% | 0% | 0% | 99% | 101% |
| 20250604 | 1,020 | 1,049 | 1,020 | 1,046 | 1,000 | 18 | 102% | 103% | 83% | ▲ | 99% | 0% | 0% | 100% | 103% |
| 20250605 | 1,044 | 1,044 | 1,030 | 1,036 | 1,400 | -10 | 99% | 99% | 140% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20250606 | 1,032 | 1,049 | 1,032 | 1,036 | 600 | 0 | 100% | 100% | 43% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 53,700 | 0 | 35,000 | 0 | 18,700 |
| 2025-05-23 | 0 | 55,200 | 0 | 33,900 | 0 | 21,300 |
| 2025-05-16 | 0 | 56,300 | 0 | 34,700 | 0 | 21,600 |
| 2025-05-09 | 0 | 55,800 | 0 | 34,600 | 0 | 21,200 |
| 2025-05-02 | 0 | 54,200 | 0 | 33,700 | 0 | 20,500 |
| 2025-04-25 | 0 | 54,700 | 0 | 34,100 | 0 | 20,600 |
| 2025-04-18 | 800 | 62,500 | 800 | 34,300 | 0 | 28,200 |
| 2025-04-11 | 0 | 66,700 | 0 | 35,400 | 0 | 31,300 |
| 2025-04-04 | 0 | 75,300 | 0 | 40,800 | 0 | 34,500 |
| 2025-03-28 | 0 | 64,500 | 0 | 39,100 | 0 | 25,400 |
| 2025-03-21 | 0 | 72,200 | 0 | 38,200 | 0 | 34,000 |
| 2025-03-14 | 0 | 65,300 | 0 | 36,800 | 0 | 28,500 |
| 2025-03-07 | 0 | 67,300 | 0 | 40,200 | 0 | 27,100 |
| 2025-02-28 | 0 | 67,800 | 0 | 38,600 | 0 | 29,200 |
| 2025-02-21 | 0 | 66,100 | 0 | 38,200 | 0 | 27,900 |
| 2025-02-14 | 0 | 62,000 | 0 | 38,500 | 0 | 23,500 |
| 2025-02-07 | 0 | 60,100 | 0 | 38,400 | 0 | 21,700 |
| 2025-01-31 | 0 | 62,300 | 0 | 39,300 | 0 | 23,000 |
| 2025-01-24 | 0 | 75,100 | 0 | 47,600 | 0 | 27,500 |
| 2025-01-17 | 0 | 72,800 | 0 | 45,600 | 0 | 27,200 |
| 2025-01-10 | 0 | 75,400 | 0 | 45,900 | 0 | 29,500 |
| 2024-12-27 | 0 | 71,000 | 0 | 44,400 | 0 | 26,600 |
| 2024-12-20 | 0 | 72,400 | 0 | 48,300 | 0 | 24,100 |
| 2024-12-13 | 0 | 65,900 | 0 | 44,300 | 0 | 21,600 |
| 2024-12-06 | 0 | 64,000 | 0 | 41,900 | 0 | 22,100 |
| 2024-11-29 | 0 | 62,400 | 0 | 40,300 | 0 | 22,100 |
| 2024-11-22 | 0 | 62,600 | 0 | 39,300 | 0 | 23,300 |
| 2024-11-15 | 0 | 63,000 | 0 | 39,200 | 0 | 23,800 |
| 2024-11-08 | 0 | 64,300 | 0 | 40,900 | 0 | 23,400 |
| 2024-11-01 | 0 | 66,900 | 0 | 41,100 | 0 | 25,800 |
| 2024-10-25 | 0 | 61,600 | 0 | 37,900 | 0 | 23,700 |
| 2024-10-18 | 0 | 124,000 | 0 | 111,100 | 0 | 12,900 |
| 2024-10-11 | 0 | 123,300 | 0 | 109,700 | 0 | 13,600 |
| 2024-10-04 | 0 | 124,700 | 0 | 109,600 | 0 | 15,100 |
| 2024-09-27 | 0 | 128,600 | 0 | 113,400 | 0 | 15,200 |
| 2024-09-20 | 0 | 131,600 | 0 | 111,300 | 0 | 20,300 |
| 2024-09-13 | 0 | 136,600 | 0 | 115,400 | 0 | 21,200 |
| 2024-09-06 | 0 | 135,100 | 0 | 114,600 | 0 | 20,500 |
| 2024-08-30 | 0 | 135,800 | 0 | 114,300 | 0 | 21,500 |
| 2024-08-23 | 0 | 133,600 | 0 | 111,400 | 0 | 22,200 |
| 2024-08-16 | 0 | 136,500 | 0 | 114,100 | 0 | 22,400 |
| 2024-08-09 | 0 | 146,500 | 0 | 121,000 | 0 | 25,500 |
| 2024-08-02 | 0 | 183,200 | 0 | 128,100 | 0 | 55,100 |
| 2024-07-26 | 0 | 182,700 | 0 | 127,300 | 0 | 55,400 |
| 2024-07-19 | 0 | 191,500 | 0 | 132,700 | 0 | 58,800 |
| 2024-07-12 | 0 | 178,300 | 0 | 122,000 | 0 | 56,300 |
| 2024-07-05 | 0 | 177,800 | 0 | 121,800 | 0 | 56,000 |
| 2024-06-28 | 0 | 182,400 | 0 | 125,600 | 0 | 56,800 |
| 2024-06-21 | 0 | 182,200 | 0 | 124,300 | 0 | 57,900 |
| 2024-06-14 | 0 | 184,700 | 0 | 123,800 | 0 | 60,900 |
| 2024-06-07 | 0 | 184,400 | 0 | 125,800 | 0 | 58,600 |
| 2024-05-31 | 0 | 181,200 | 0 | 125,900 | 0 | 55,300 |
| 2024-05-24 | 0 | 180,300 | 0 | 131,200 | 0 | 49,100 |
| 2024-05-17 | 0 | 161,400 | 0 | 132,100 | 0 | 29,300 |
| 2024-05-10 | 0 | 152,400 | 0 | 121,900 | 0 | 30,500 |
| 2024-05-02 | 0 | 151,000 | 0 | 119,500 | 0 | 31,500 |
| 2024-04-26 | 0 | 154,000 | 0 | 119,100 | 0 | 34,900 |
| 2024-04-19 | 0 | 154,900 | 0 | 130,300 | 0 | 24,600 |
| 2024-04-12 | 0 | 154,100 | 0 | 126,100 | 0 | 28,000 |
| 2024-04-05 | 0 | 148,800 | 0 | 120,300 | 0 | 28,500 |
| 2024-03-29 | 0 | 148,100 | 0 | 118,900 | 0 | 29,200 |
| 2024-03-22 | 0 | 150,900 | 0 | 130,100 | 0 | 20,800 |
| 2024-03-15 | 0 | 154,700 | 0 | 132,100 | 0 | 22,600 |
| 2024-03-08 | 0 | 144,300 | 0 | 128,500 | 0 | 15,800 |
| 2024-03-01 | 0 | 141,100 | 0 | 126,100 | 0 | 15,000 |
| 2024-02-22 | 0 | 139,600 | 0 | 123,500 | 0 | 16,100 |
| 2024-02-16 | 0 | 140,800 | 0 | 123,200 | 0 | 17,600 |
| 2024-02-09 | 0 | 141,900 | 0 | 124,900 | 0 | 17,000 |
| 2024-02-02 | 0 | 133,700 | 0 | 117,700 | 0 | 16,000 |
| 2024-01-26 | 0 | 138,300 | 0 | 123,000 | 0 | 15,300 |
| 2024-01-19 | 0 | 136,000 | 0 | 122,800 | 0 | 13,200 |
| 2024-01-12 | 0 | 148,600 | 0 | 136,300 | 0 | 12,300 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100SWYF | 350 | 2024-02-16 13:15 | 今村証券株式会社 | 今村 九治 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7175 | 1 | 今村証券株式会社 | 2025-06-08 07:24:54 |
| 7175 | 2 | 株式講演会・IRセミナー【6月14日（土）・金沢流通会館】 | 2025-05-28 18:31:13 |
| 7175 | 2 | 発注・約定時の取り決め｜今村証券株式会社 | 2025-01-15 07:29:49 |
| 7175 | 2 | お取引の取り決め｜今村証券株式会社 | 2025-01-15 07:29:48 |
| 7175 | 2 | サービス内容｜今村証券株式会社 | 2025-01-15 07:29:46 |
| 7175 | 2 | i√口座開設の手順｜今村証券株式会社 | 2025-01-15 07:29:45 |
| 7175 | 2 | 支配株主等に関する事項について | 2024-06-26 03:40:20 |
| 7175 | 2 | iRootについて｜今村証券株式会社 | 2024-06-21 18:35:39 |
| 7175 | 2 | 株主コミュニティ｜今村証券株式会社 | 2024-06-21 18:35:38 |
| 7175 | 2 | 2022年3月期 決算速報値に関するお知らせ | 2024-06-16 04:57:52 |