| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,540 | 1,548 | 1,536 | 1,545 | 4,538,300 | 27 | 102% | 100% | 74% | ▲ | 99% | 102% | 103% | 100% | 107% |
| 20250121 | 1,553 | 1,560 | 1,528 | 1,536 | 4,329,700 | -9 | 99% | 99% | 95% | ▼ | 99% | 103% | 103% | 99% | 106% |
| 20250122 | 1,555 | 1,555 | 1,536 | 1,538 | 5,313,900 | 2 | 100% | 99% | 123% | ▲ | 100% | 104% | 104% | 99% | 106% |
| 20250123 | 1,545 | 1,556 | 1,535 | 1,552 | 5,667,900 | 15 | 101% | 100% | 107% | ▲▲ | 100% | 104% | 103% | 100% | 107% |
| 20250124 | 1,559 | 1,561 | 1,540 | 1,552 | 5,998,700 | -1 | 100% | 100% | 106% | ▼ | 101% | 103% | 103% | 100% | 106% |
| 20250127 | 1,565 | 1,584 | 1,562 | 1,577 | 5,695,100 | 25 | 102% | 101% | 95% | ▲ | 101% | 102% | 102% | 100% | 107% |
| 20250128 | 1,572 | 1,603 | 1,572 | 1,594 | 5,227,800 | 18 | 101% | 101% | 92% | ▲▲ | 101% | 100% | 100% | 100% | 108% |
| 20250129 | 1,600 | 1,620 | 1,590 | 1,613 | 5,589,000 | 19 | 101% | 101% | 107% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250130 | 1,615 | 1,624 | 1,607 | 1,614 | 4,538,900 | 1 | 100% | 100% | 81% | ▲▲▲▲ | 99% | 98% | 97% | 100% | 109% |
| 20250131 | 1,620 | 1,627 | 1,609 | 1,611 | 5,809,500 | -4 | 100% | 99% | 128% | ▼ | 99% | 99% | 99% | 100% | 108% |
| 20250203 | 1,589 | 1,602 | 1,575 | 1,580 | 6,929,000 | -31 | 98% | 99% | 119% | ▼▼ | 100% | 98% | 96% | 98% | 106% |
| 20250204 | 1,609 | 1,610 | 1,590 | 1,602 | 5,390,200 | 23 | 101% | 100% | 78% | ▲ | 99% | 98% | 95% | 99% | 108% |
| 20250205 | 1,611 | 1,619 | 1,582 | 1,589 | 6,376,000 | -14 | 99% | 99% | 118% | ▼ | 99% | 100% | 96% | 98% | 107% |
| 20250206 | 1,594 | 1,599 | 1,576 | 1,579 | 4,210,000 | -10 | 99% | 99% | 66% | ▼▼ | 99% | 101% | 96% | 98% | 106% |
| 20250207 | 1,585 | 1,589 | 1,569 | 1,576 | 4,541,100 | -3 | 100% | 99% | 108% | ▼▼▼ | 100% | 102% | 97% | 98% | 106% |
| 20250210 | 1,578 | 1,585 | 1,569 | 1,583 | 3,852,300 | 7 | 100% | 100% | 85% | ▲ | 99% | 99% | 98% | 98% | 106% |
| 20250212 | 1,591 | 1,594 | 1,571 | 1,582 | 3,654,000 | -2 | 100% | 99% | 95% | ▼ | 100% | 99% | 98% | 98% | 104% |
| 20250213 | 1,593 | 1,607 | 1,587 | 1,601 | 5,029,800 | 19 | 101% | 100% | 138% | ▲ | 100% | 97% | 97% | 99% | 105% |
| 20250214 | 1,606 | 1,616 | 1,599 | 1,605 | 5,136,500 | 5 | 100% | 100% | 102% | ▲▲ | 100% | 99% | 102% | 99% | 106% |
| 20250217 | 1,551 | 1,551 | 1,520 | 1,548 | 19,243,600 | -58 | 96% | 100% | 375% | ▼ | 101% | 98% | 101% | 96% | 101% |
| 20250218 | 1,561 | 1,581 | 1,557 | 1,578 | 5,976,700 | 31 | 102% | 101% | 31% | ▲ | 98% | 97% | 103% | 98% | 103% |
| 20250219 | 1,578 | 1,583 | 1,548 | 1,552 | 6,128,300 | -26 | 98% | 98% | 103% | ▼ | 100% | 99% | 106% | 96% | 101% |
| 20250220 | 1,542 | 1,554 | 1,529 | 1,536 | 5,765,300 | -17 | 99% | 100% | 94% | ▼▼ | 101% | 100% | 108% | 95% | 100% |
| 20250225 | 1,510 | 1,536 | 1,510 | 1,530 | 3,960,700 | -6 | 100% | 101% | 69% | ▼▼▼ | 99% | 99% | 107% | 95% | 100% |
| 20250226 | 1,528 | 1,530 | 1,450 | 1,507 | 23,363,700 | -24 | 98% | 99% | 590% | ▼▼▼▼ | 101% | 99% | 108% | 93% | 100% |
| 20250227 | 1,514 | 1,533 | 1,507 | 1,524 | 14,933,300 | 18 | 101% | 101% | 64% | ▲ | 101% | 101% | 109% | 94% | 101% |
| 20250228 | 1,490 | 1,512 | 1,487 | 1,508 | 21,998,000 | -17 | 99% | 101% | 147% | ▼ | 100% | 99% | 107% | 93% | 100% |
| 20250303 | 1,519 | 1,528 | 1,498 | 1,513 | 12,264,000 | 6 | 100% | 100% | 56% | ▲ | 100% | 98% | 108% | 94% | 100% |
| 20250304 | 1,510 | 1,513 | 1,495 | 1,506 | 12,933,700 | -7 | 100% | 100% | 105% | ▼ | 100% | 100% | 110% | 94% | 100% |
| 20250305 | 1,488 | 1,501 | 1,482 | 1,493 | 14,056,000 | -14 | 99% | 100% | 109% | ▼▼ | 101% | 103% | 109% | 93% | 100% |
| 20250306 | 1,490 | 1,510 | 1,487 | 1,506 | 13,539,000 | 14 | 101% | 101% | 96% | ▲ | 99% | 104% | 109% | 94% | 101% |
| 20250307 | 1,500 | 1,503 | 1,479 | 1,486 | 20,968,600 | -21 | 99% | 99% | 155% | ▼ | 99% | 106% | 110% | 93% | 100% |
| 20250310 | 1,482 | 1,483 | 1,456 | 1,474 | 47,564,300 | -12 | 99% | 99% | 227% | ▼▼ | 102% | 107% | 112% | 92% | 100% |
| 20250311 | 1,459 | 1,492 | 1,451 | 1,491 | 61,459,200 | 18 | 101% | 102% | 129% | ▲ | 103% | 105% | 109% | 93% | 101% |
| 20250312 | 1,499 | 1,556 | 1,495 | 1,540 | 36,619,900 | 49 | 103% | 103% | 60% | ▲▲ | 102% | 103% | 101% | 96% | 105% |
| 20250313 | 1,537 | 1,564 | 1,533 | 1,564 | 42,538,700 | 24 | 102% | 102% | 116% | ▲▲▲ | 99% | 104% | 98% | 97% | 106% |
| 20250314 | 1,564 | 1,566 | 1,542 | 1,556 | 26,885,600 | -8 | 99% | 99% | 63% | ▼ | 101% | 105% | 99% | 97% | 106% |
| 20250317 | 1,550 | 1,578 | 1,535 | 1,565 | 162,669,000 | 9 | 101% | 101% | 605% | ▲ | 100% | 102% | 96% | 98% | 106% |
| 20250318 | 1,585 | 1,585 | 1,555 | 1,578 | 30,912,400 | 13 | 101% | 100% | 19% | ▲▲ | 100% | 103% | 92% | 100% | 107% |
| 20250319 | 1,575 | 1,589 | 1,570 | 1,580 | 16,782,400 | 2 | 100% | 100% | 54% | ▲▲▲ | 103% | 103% | 89% | 100% | 107% |
| 20250321 | 1,586 | 1,630 | 1,581 | 1,630 | 32,830,100 | 51 | 103% | 103% | 196% | ▲▲▲▲ | 99% | 100% | 87% | 100% | 111% |
| 20250324 | 1,625 | 1,625 | 1,594 | 1,601 | 17,592,500 | -29 | 98% | 99% | 54% | ▼ | 99% | 96% | 87% | 98% | 109% |
| 20250325 | 1,625 | 1,634 | 1,606 | 1,615 | 16,832,100 | 14 | 101% | 99% | 96% | ▲ | 100% | 95% | 88% | 99% | 110% |
| 20250326 | 1,617 | 1,619 | 1,605 | 1,612 | 13,585,400 | -4 | 100% | 100% | 81% | ▼ | 101% | 95% | 88% | 99% | 109% |
| 20250327 | 1,611 | 1,636 | 1,608 | 1,630 | 20,590,600 | 18 | 101% | 101% | 152% | ▲ | 100% | 97% | 90% | 100% | 111% |
| 20250328 | 1,561 | 1,569 | 1,545 | 1,556 | 16,507,500 | -74 | 95% | 100% | 80% | ▼ | 99% | 95% | 93% | 95% | 106% |
| 20250331 | 1,516 | 1,526 | 1,495 | 1,506 | 12,847,600 | -50 | 97% | 99% | 78% | ▼▼ | 99% | 88% | 92% | 92% | 102% |
| 20250401 | 1,540 | 1,545 | 1,512 | 1,531 | 14,106,300 | 25 | 102% | 99% | 110% | ▲ | 99% | 87% | 92% | 94% | 104% |
| 20250402 | 1,536 | 1,538 | 1,508 | 1,516 | 10,426,200 | -15 | 99% | 99% | 74% | ▼ | 99% | 97% | 97% | 93% | 103% |
| 20250403 | 1,461 | 1,475 | 1,422 | 1,445 | 20,842,400 | -71 | 95% | 99% | 200% | ▼▼ | 97% | 101% | 0% | 89% | 100% |
| 20250404 | 1,401 | 1,417 | 1,319 | 1,353 | 26,485,900 | -93 | 94% | 97% | 127% | ▼▼▼ | 104% | 106% | 0% | 83% | 100% |
| 20250408 | 1,290 | 1,343 | 1,288 | 1,342 | 22,354,800 | -11 | 99% | 104% | 84% | ▼▼▼▼ | 100% | 106% | 0% | 82% | 100% |
| 20250409 | 1,312 | 1,325 | 1,280 | 1,305 | 18,611,600 | -37 | 97% | 100% | 83% | ▼▼▼▼▼ | 98% | 96% | 0% | 80% | 100% |
| 20250410 | 1,450 | 1,450 | 1,382 | 1,415 | 18,560,900 | 110 | 108% | 98% | 100% | ▲ | 98% | 102% | 0% | 87% | 108% |
| 20250411 | 1,388 | 1,400 | 1,339 | 1,357 | 15,020,600 | -58 | 96% | 98% | 81% | ▼ | 100% | 104% | 0% | 83% | 104% |
| 20250414 | 1,361 | 1,380 | 1,355 | 1,361 | 9,178,300 | 4 | 100% | 100% | 61% | ▲ | 101% | 102% | 0% | 83% | 104% |
| 20250415 | 1,387 | 1,403 | 1,377 | 1,397 | 7,949,500 | 36 | 103% | 101% | 87% | ▲▲ | 98% | 0% | 0% | 86% | 107% |
| 20250416 | 1,407 | 1,412 | 1,369 | 1,376 | 9,764,700 | -21 | 98% | 98% | 123% | ▼ | 101% | 0% | 0% | 84% | 105% |
| 20250417 | 1,390 | 1,409 | 1,378 | 1,409 | 8,565,900 | 34 | 102% | 101% | 88% | ▲ | 100% | 0% | 0% | 86% | 108% |
| 20250418 | 1,416 | 1,422 | 1,402 | 1,413 | 5,978,600 | 4 | 100% | 100% | 70% | ▲▲ | % | % | % | 87% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 620,400 | 23,799,200 | 67,200 | 21,143,600 | 553,200 | 2,655,600 |
| 2025-04-04 | 825,000 | 30,994,500 | 386,800 | 26,602,900 | 438,200 | 4,391,600 |
| 2025-03-28 | 2,485,200 | 31,449,100 | 481,000 | 24,450,500 | 2,004,200 | 6,998,600 |
| 2025-03-21 | 6,535,200 | 30,146,700 | 1,253,400 | 23,238,900 | 5,281,800 | 6,907,800 |
| 2025-03-14 | 72,722,800 | 17,764,100 | 14,171,500 | 12,390,400 | 58,551,300 | 5,373,700 |
| 2025-03-07 | 27,849,600 | 20,374,800 | 7,091,100 | 7,870,300 | 20,758,500 | 12,504,500 |
| 2025-02-28 | 12,136,000 | 15,819,600 | 869,800 | 7,476,600 | 11,266,200 | 8,343,000 |
| 2025-02-21 | 386,600 | 7,970,600 | 15,500 | 5,487,300 | 371,100 | 2,483,300 |
| 2025-02-14 | 655,100 | 6,637,100 | 16,900 | 4,849,800 | 638,200 | 1,787,300 |
| 2025-02-07 | 605,400 | 6,684,500 | 15,500 | 4,895,200 | 589,900 | 1,789,300 |
| 2025-01-31 | 822,400 | 6,221,000 | 15,600 | 4,820,500 | 806,800 | 1,400,500 |
| 2025-01-24 | 604,600 | 6,079,000 | 15,500 | 4,681,600 | 589,100 | 1,397,400 |
| 2025-01-17 | 473,200 | 6,442,500 | 15,600 | 4,784,700 | 457,600 | 1,657,800 |
| 2025-01-10 | 509,700 | 6,351,000 | 16,000 | 4,773,900 | 493,700 | 1,577,100 |
| 2024-12-27 | 280,100 | 5,617,100 | 15,500 | 4,611,900 | 264,600 | 1,005,200 |
| 2024-12-20 | 281,800 | 5,620,000 | 15,900 | 4,556,200 | 265,900 | 1,063,800 |
| 2024-12-13 | 506,000 | 5,093,500 | 66,600 | 4,369,400 | 439,400 | 724,100 |
| 2024-12-06 | 175,200 | 5,067,200 | 19,700 | 4,361,400 | 155,500 | 705,800 |
| 2024-11-29 | 106,500 | 5,534,000 | 15,600 | 4,550,400 | 90,900 | 983,600 |
| 2024-11-22 | 181,700 | 5,064,800 | 16,900 | 4,217,200 | 164,800 | 847,600 |
| 2024-11-15 | 365,000 | 4,593,600 | 17,700 | 3,874,800 | 347,300 | 718,800 |
| 2024-11-08 | 542,200 | 4,687,800 | 17,400 | 3,850,800 | 524,800 | 837,000 |
| 2024-11-01 | 434,000 | 4,506,800 | 15,200 | 3,479,400 | 418,800 | 1,027,400 |
| 2024-10-25 | 384,400 | 4,267,500 | 17,500 | 3,252,600 | 366,900 | 1,014,900 |
| 2024-10-18 | 441,900 | 3,798,000 | 18,200 | 2,957,600 | 423,700 | 840,400 |
| 2024-10-11 | 226,600 | 2,942,500 | 46,300 | 1,738,900 | 180,300 | 1,203,600 |
| 2024-10-04 | 244,000 | 3,071,800 | 56,100 | 1,902,100 | 187,900 | 1,169,700 |
| 2024-09-27 | 145,200 | 3,406,300 | 52,800 | 2,099,100 | 92,400 | 1,307,200 |
| 2024-09-20 | 122,400 | 3,556,900 | 50,700 | 1,901,200 | 71,700 | 1,655,700 |
| 2024-09-13 | 107,700 | 3,419,600 | 43,600 | 1,461,800 | 64,100 | 1,957,800 |
| 2024-09-06 | 141,400 | 2,440,700 | 53,000 | 948,700 | 88,400 | 1,492,000 |
| 2024-08-30 | 110,000 | 3,185,700 | 52,300 | 1,132,400 | 57,700 | 2,053,300 |
| 2024-08-23 | 144,000 | 2,647,600 | 56,100 | 924,900 | 87,900 | 1,722,700 |
| 2024-08-16 | 141,000 | 2,169,800 | 43,000 | 724,500 | 98,000 | 1,445,300 |
| 2024-08-09 | 792,900 | 1,935,200 | 51,000 | 677,500 | 741,900 | 1,257,700 |
| 2024-08-02 | 771,500 | 5,416,200 | 49,700 | 4,071,900 | 721,800 | 1,344,300 |
| 2024-07-26 | 220,300 | 5,801,100 | 44,000 | 3,925,900 | 176,300 | 1,875,200 |
| 2024-07-19 | 221,600 | 6,075,500 | 44,500 | 4,117,700 | 177,100 | 1,957,800 |
| 2024-07-12 | 170,000 | 6,056,600 | 37,400 | 4,056,600 | 132,600 | 2,000,000 |
| 2024-07-05 | 726,700 | 7,021,100 | 39,200 | 4,823,400 | 687,500 | 2,197,700 |
| 2024-06-28 | 753,500 | 4,384,800 | 62,200 | 2,202,200 | 691,300 | 2,182,600 |
| 2024-06-21 | 473,000 | 3,332,800 | 62,300 | 1,162,600 | 410,700 | 2,170,200 |
| 2024-06-14 | 410,100 | 3,142,100 | 63,100 | 1,081,600 | 347,000 | 2,060,500 |
| 2024-06-07 | 645,500 | 3,208,900 | 69,900 | 1,133,500 | 575,600 | 2,075,400 |
| 2024-05-31 | 764,500 | 3,012,500 | 77,600 | 1,158,200 | 686,900 | 1,854,300 |
| 2024-05-24 | 1,023,700 | 3,171,200 | 74,700 | 1,142,000 | 949,000 | 2,029,200 |
| 2024-05-17 | 1,112,700 | 3,002,600 | 44,500 | 1,061,800 | 1,068,200 | 1,940,800 |
| 2024-05-10 | 1,012,300 | 2,644,300 | 49,900 | 1,037,700 | 962,400 | 1,606,600 |
| 2024-05-02 | 903,400 | 2,794,600 | 19,300 | 1,082,900 | 884,100 | 1,711,700 |
| 2024-04-26 | 1,073,800 | 2,781,700 | 22,600 | 1,067,300 | 1,051,200 | 1,714,400 |
| 2024-04-19 | 1,048,600 | 3,206,900 | 60,100 | 1,153,700 | 988,500 | 2,053,200 |
| 2024-04-12 | 898,800 | 3,215,600 | 143,000 | 1,107,800 | 755,800 | 2,107,800 |
| 2024-04-05 | 972,900 | 3,199,800 | 142,900 | 1,092,700 | 830,000 | 2,107,100 |
| 2024-03-29 | 1,007,800 | 3,052,400 | 128,900 | 1,062,400 | 878,900 | 1,990,000 |
| 2024-03-22 | 1,566,200 | 1,871,800 | 286,700 | 780,600 | 1,279,500 | 1,091,200 |
| 2024-03-15 | 1,359,400 | 2,107,900 | 215,900 | 718,200 | 1,143,500 | 1,389,700 |
| 2024-03-08 | 1,998,400 | 1,655,900 | 229,800 | 717,000 | 1,768,600 | 938,900 |
| 2024-03-01 | 2,201,500 | 1,805,800 | 246,900 | 586,400 | 1,954,600 | 1,219,400 |
| 2024-02-22 | 1,690,700 | 2,065,200 | 187,400 | 722,600 | 1,503,300 | 1,342,600 |
| 2024-02-16 | 1,149,600 | 2,411,800 | 187,000 | 828,800 | 962,600 | 1,583,000 |
| 2024-02-09 | 656,300 | 2,287,000 | 177,000 | 716,300 | 479,300 | 1,570,700 |
| 2024-02-02 | 698,900 | 1,936,900 | 178,300 | 628,000 | 520,600 | 1,308,900 |
| 2024-01-26 | 938,000 | 1,529,300 | 177,900 | 531,400 | 760,100 | 997,900 |
| 2024-01-19 | 630,500 | 1,372,300 | 124,400 | 461,300 | 506,100 | 911,000 |
| 2024-01-12 | 679,300 | 1,288,000 | 164,600 | 475,300 | 514,700 | 812,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 845,387 | 0.02% | ▼ | -24,650,654 | 1,377 | 1,390 | 1,372 | 1,383 | 68,990,600 |
| 2024-10-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 25,496,041 | 0.70% | ▲ | 3,276,237 | 1,320 | 1,345 | 1,311 | 1,342 | 6,875,100 |
| 2024-10-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 22,219,804 | 0.61% | ▲ | 4,129,142 | 1,412 | 1,415 | 1,395 | 1,400 | 4,697,800 |
| 2024-10-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,090,662 | 0.50% | ▲ | 116,775 | 1,395 | 1,396 | 1,367 | 1,367 | 8,049,700 |
| 2024-09-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,973,887 | 0.49% | ▼ | -266,935 | 1,317 | 1,323 | 1,301 | 1,301 | 8,911,400 |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,240,822 | 0.50% | ▲ | 330,490 | 1,371 | 1,384 | 1,347 | 1,381 | 10,000,800 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 17,910,332 | 0.49% | ▼ | -559,252 | 1,392 | 1,420 | 1,371 | 1,393 | 9,563,900 |
| 2024-07-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 18,469,584 | 0.51% | ▲ | 1,571 | 1,572 | 1,544 | 1,548 | 5,182,900 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7182 | 1 | 株式会社ゆうちょ銀行 | 2025-04-19 05:21:34 |
| 7182 | 2 | 電子公告－ゆうちょ銀行 | 2024-06-14 14:17:04 |
| 7182 | 2 | 決算・IRライブラリ－ゆうちょ銀行 | 2024-06-14 14:17:03 |
| 7182 | 2 | IR情報－ゆうちょ銀行 | 2024-06-14 14:17:01 |
| 7182 | 3 | 口座貸越サービスの極度額増額申し込み受付開始のお知らせ－ゆうちょ銀行 | 2025-04-18 17:31:57 |
| 7182 | 3 | 「ゆうちょデビット」お申し込みサイトのシステムメンテナンスのお知らせ－ゆうちょ銀行 | 2025-04-16 09:29:15 |
| 7182 | 3 | 「2026年版 ゆうちょマチオモイカレンダー」のデザインを公募します－ゆうちょ銀行 | 2025-04-14 12:29:27 |
| 7182 | 3 | ゆうちょダイレクト・ゆうちょ通帳アプリ等の不具合発生におけるお客さま対応について－ゆうちょ銀行 | 2025-04-14 12:29:26 |
| 7182 | 3 | ゴールデンウィークにおける各種サービスの取り扱いについて－ゆうちょ銀行 | 2025-04-10 17:31:21 |
| 7182 | 3 | ゆうちょ通帳アプリの投資信託機能がご利用できない状況（一部のお客さま）について－ゆうちょ銀行 | 2025-04-07 21:29:52 |