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 | 2,828 | 2,835 | 2,755 | 2,755 | 204,200 | -73 | 97% | 97% | 106% | ▼▼ | 99% | 120% | 123% | 96% | 101% |
20250311 | 2,719 | 2,719 | 2,651 | 2,692 | 383,300 | -63 | 98% | 99% | 188% | ▼▼▼ | 103% | 121% | 123% | 94% | 100% |
20250312 | 2,720 | 2,822 | 2,720 | 2,793 | 354,400 | 101 | 104% | 103% | 92% | ▲ | 100% | 117% | 115% | 97% | 104% |
20250313 | 2,798 | 2,820 | 2,775 | 2,793 | 179,400 | 0 | 100% | 100% | 51% | -- | 107% | 121% | 112% | 97% | 104% |
20250314 | 2,806 | 3,015 | 2,801 | 3,005 | 571,400 | 212 | 108% | 107% | 319% | ▲ | 104% | 108% | 100% | 100% | 112% |
20250317 | 3,140 | 3,295 | 3,140 | 3,250 | 759,100 | 245 | 108% | 104% | 133% | ▲▲ | 101% | 102% | 95% | 100% | 121% |
20250318 | 3,250 | 3,325 | 3,220 | 3,280 | 510,400 | 30 | 101% | 101% | 67% | ▲▲▲ | 100% | 100% | 88% | 100% | 122% |
20250319 | 3,280 | 3,315 | 3,255 | 3,280 | 207,600 | 0 | 100% | 100% | 41% | -- | 104% | 102% | 88% | 100% | 122% |
20250321 | 3,270 | 3,415 | 3,270 | 3,385 | 436,100 | 105 | 103% | 104% | 210% | ▲ | 98% | 99% | 86% | 100% | 126% |
20250324 | 3,380 | 3,380 | 3,300 | 3,310 | 220,100 | -75 | 98% | 98% | 50% | ▼ | 98% | 97% | 87% | 98% | 123% |
20250325 | 3,320 | 3,340 | 3,230 | 3,240 | 212,400 | -70 | 98% | 98% | 97% | ▼▼ | 101% | 96% | 90% | 96% | 120% |
20250326 | 3,270 | 3,350 | 3,220 | 3,295 | 305,900 | 55 | 102% | 101% | 144% | ▲ | 102% | 96% | 93% | 97% | 122% |
20250327 | 3,275 | 3,365 | 3,265 | 3,350 | 364,600 | 55 | 102% | 102% | 119% | ▲▲ | 98% | 94% | 93% | 99% | 124% |
20250328 | 3,280 | 3,310 | 3,220 | 3,230 | 211,300 | -120 | 96% | 98% | 58% | ▼ | 100% | 91% | 97% | 95% | 120% |
20250331 | 3,150 | 3,180 | 3,085 | 3,155 | 205,900 | -75 | 98% | 100% | 97% | ▼▼ | 98% | 84% | 97% | 93% | 117% |
20250401 | 3,200 | 3,205 | 3,125 | 3,135 | 172,500 | -20 | 99% | 98% | 84% | ▼▼▼ | 99% | 86% | 100% | 93% | 116% |
20250402 | 3,125 | 3,125 | 3,060 | 3,090 | 151,000 | -45 | 99% | 99% | 88% | ▼▼▼▼ | 99% | 96% | 107% | 91% | 115% |
20250403 | 2,901 | 2,953 | 2,846 | 2,882 | 469,200 | -208 | 93% | 99% | 311% | ▼▼▼▼▼ | 98% | 101% | 113% | 85% | 107% |
20250404 | 2,752 | 2,761 | 2,577 | 2,689 | 491,600 | -193 | 93% | 98% | 105% | ▼▼▼▼▼▼ | 103% | 106% | 120% | 79% | 100% |
20250408 | 2,600 | 2,718 | 2,600 | 2,673 | 277,000 | -16 | 99% | 103% | 56% | ▼▼▼▼▼▼▼ | 99% | 106% | 123% | 79% | 100% |
20250409 | 2,600 | 2,619 | 2,512 | 2,573 | 287,300 | -100 | 96% | 99% | 104% | ▼▼▼▼▼▼▼▼ | 97% | 96% | 111% | 76% | 100% |
20250410 | 2,873 | 2,873 | 2,747 | 2,774 | 306,900 | 201 | 108% | 97% | 107% | ▲ | 102% | 107% | 124% | 82% | 108% |
20250411 | 2,636 | 2,708 | 2,602 | 2,690 | 241,900 | -84 | 97% | 102% | 79% | ▼ | 102% | 107% | 122% | 79% | 105% |
20250414 | 2,700 | 2,776 | 2,683 | 2,750 | 159,200 | 60 | 102% | 102% | 66% | ▲ | 100% | 105% | 122% | 81% | 107% |
20250415 | 2,760 | 2,798 | 2,743 | 2,759 | 167,400 | 9 | 100% | 100% | 105% | ▲▲ | 98% | 103% | 120% | 82% | 107% |
20250416 | 2,809 | 2,825 | 2,733 | 2,746 | 182,900 | -13 | 100% | 98% | 109% | ▼ | 102% | 107% | 122% | 81% | 107% |
20250417 | 2,763 | 2,811 | 2,740 | 2,811 | 133,300 | 65 | 102% | 102% | 73% | ▲ | 102% | 107% | 119% | 83% | 109% |
20250418 | 2,839 | 2,890 | 2,835 | 2,890 | 168,900 | 79 | 103% | 102% | 127% | ▲▲ | 100% | 106% | 117% | 85% | 112% |
20250421 | 2,868 | 2,875 | 2,841 | 2,860 | 107,200 | -30 | 99% | 100% | 63% | ▼ | 101% | 106% | 118% | 85% | 111% |
20250422 | 2,866 | 2,892 | 2,850 | 2,892 | 123,900 | 32 | 101% | 101% | 116% | ▲ | 100% | 106% | 115% | 86% | 112% |
20250423 | 2,938 | 2,976 | 2,920 | 2,948 | 225,100 | 56 | 102% | 100% | 182% | ▲▲ | 100% | 103% | 111% | 88% | 115% |
20250424 | 3,025 | 3,110 | 3,015 | 3,040 | 455,600 | 92 | 103% | 100% | 202% | ▲▲▲ | 99% | 98% | 110% | 91% | 118% |
20250425 | 3,060 | 3,080 | 3,005 | 3,025 | 285,000 | -15 | 100% | 99% | 63% | ▼ | 100% | 99% | 111% | 94% | 118% |
20250428 | 3,030 | 3,060 | 3,025 | 3,040 | 145,800 | 15 | 100% | 100% | 51% | ▲ | 101% | 97% | 109% | 96% | 118% |
20250430 | 3,085 | 3,110 | 3,050 | 3,110 | 226,200 | 70 | 102% | 101% | 155% | ▲▲ | 97% | 103% | 109% | 99% | 121% |
20250501 | 3,090 | 3,100 | 2,990 | 2,990 | 193,900 | -120 | 96% | 97% | 86% | ▼ | 98% | 107% | 112% | 96% | 116% |
20250502 | 3,040 | 3,040 | 2,926 | 2,969 | 317,800 | -21 | 99% | 98% | 164% | ▼▼ | 101% | 111% | 115% | 95% | 115% |
20250507 | 2,963 | 3,015 | 2,936 | 3,000 | 171,300 | 31 | 101% | 101% | 54% | ▲ | 100% | 113% | 114% | 96% | 117% |
20250508 | 2,971 | 2,983 | 2,950 | 2,970 | 154,700 | -30 | 99% | 100% | 90% | ▼ | 106% | 112% | 113% | 95% | 115% |
20250509 | 3,000 | 3,260 | 2,995 | 3,185 | 571,800 | 215 | 107% | 106% | 370% | ▲ | 101% | 101% | 105% | 100% | 124% |
20250512 | 3,235 | 3,300 | 3,205 | 3,265 | 268,300 | 80 | 103% | 101% | 47% | ▲▲ | 98% | 99% | 101% | 100% | 121% |
20250513 | 3,370 | 3,385 | 3,300 | 3,300 | 224,200 | 35 | 101% | 98% | 84% | ▲▲▲ | 101% | 100% | 102% | 100% | 123% |
20250514 | 3,340 | 3,385 | 3,315 | 3,365 | 197,500 | 65 | 102% | 101% | 88% | ▲▲▲▲ | 98% | 101% | 102% | 100% | 123% |
20250515 | 3,330 | 3,360 | 3,265 | 3,265 | 179,900 | -100 | 97% | 98% | 91% | ▼ | 99% | 102% | 103% | 97% | 119% |
20250516 | 3,290 | 3,305 | 3,190 | 3,260 | 226,900 | -5 | 100% | 99% | 126% | ▼▼ | 103% | 104% | 106% | 97% | 119% |
20250519 | 3,220 | 3,340 | 3,220 | 3,325 | 188,300 | 65 | 102% | 103% | 83% | ▲ | 100% | 100% | 101% | 99% | 118% |
20250520 | 3,335 | 3,370 | 3,295 | 3,320 | 171,700 | -5 | 100% | 100% | 91% | ▼ | 101% | 99% | 101% | 99% | 116% |
20250521 | 3,340 | 3,415 | 3,325 | 3,370 | 205,800 | 50 | 102% | 101% | 120% | ▲ | 99% | 99% | 100% | 100% | 118% |
20250522 | 3,335 | 3,360 | 3,300 | 3,305 | 171,800 | -65 | 98% | 99% | 83% | ▼ | 100% | 100% | 100% | 98% | 114% |
20250523 | 3,335 | 3,395 | 3,300 | 3,350 | 188,100 | 45 | 101% | 100% | 109% | ▲ | 98% | 100% | 0% | 99% | 114% |
20250526 | 3,355 | 3,365 | 3,290 | 3,300 | 133,900 | -50 | 99% | 98% | 71% | ▼ | 101% | 104% | 0% | 98% | 111% |
20250527 | 3,280 | 3,320 | 3,280 | 3,305 | 95,300 | 5 | 100% | 101% | 71% | ▲ | 99% | 102% | 0% | 98% | 111% |
20250528 | 3,340 | 3,355 | 3,290 | 3,300 | 114,600 | -5 | 100% | 99% | 120% | ▼ | 101% | 102% | 0% | 98% | 111% |
20250529 | 3,315 | 3,370 | 3,300 | 3,345 | 127,700 | 45 | 101% | 101% | 111% | ▲ | 101% | 102% | 0% | 99% | 113% |
20250530 | 3,300 | 3,350 | 3,295 | 3,325 | 127,400 | -20 | 99% | 101% | 100% | ▼ | 103% | 101% | 0% | 99% | 112% |
20250602 | 3,310 | 3,400 | 3,305 | 3,400 | 148,500 | 75 | 102% | 103% | 117% | ▲ | 98% | 98% | 0% | 100% | 115% |
20250603 | 3,400 | 3,405 | 3,345 | 3,345 | 131,800 | -55 | 98% | 98% | 89% | ▼ | 101% | 0% | 0% | 98% | 113% |
20250604 | 3,335 | 3,395 | 3,335 | 3,370 | 96,700 | 25 | 101% | 101% | 73% | ▲ | 100% | 0% | 0% | 99% | 113% |
20250605 | 3,330 | 3,345 | 3,305 | 3,335 | 106,800 | -35 | 99% | 100% | 110% | ▼ | 100% | 0% | 0% | 98% | 105% |
20250606 | 3,325 | 3,345 | 3,310 | 3,320 | 84,600 | -15 | 100% | 100% | 79% | ▼▼ | % | % | % | 98% | 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 | 38,200 | 374,500 | 20,700 | 329,400 | 17,500 | 45,100 |
2025-05-23 | 41,700 | 409,300 | 20,600 | 353,000 | 21,100 | 56,300 |
2025-05-16 | 38,100 | 417,600 | 20,300 | 359,900 | 17,800 | 57,700 |
2025-05-09 | 40,000 | 430,500 | 21,100 | 359,400 | 18,900 | 71,100 |
2025-05-02 | 34,900 | 391,100 | 17,900 | 314,100 | 17,000 | 77,000 |
2025-04-25 | 33,600 | 396,800 | 17,900 | 307,600 | 15,700 | 89,200 |
2025-04-18 | 36,900 | 380,500 | 23,600 | 315,600 | 13,300 | 64,900 |
2025-04-11 | 35,600 | 385,300 | 22,500 | 314,100 | 13,100 | 71,200 |
2025-04-04 | 37,800 | 409,200 | 22,200 | 310,700 | 15,600 | 98,500 |
2025-03-28 | 61,000 | 361,900 | 24,400 | 298,400 | 36,600 | 63,500 |
2025-03-21 | 62,400 | 329,700 | 7,800 | 275,900 | 54,600 | 53,800 |
2025-03-14 | 36,300 | 349,500 | 5,900 | 288,500 | 30,400 | 61,000 |
2025-03-07 | 18,000 | 360,500 | 2,700 | 292,000 | 15,300 | 68,500 |
2025-02-28 | 12,900 | 371,600 | 1,200 | 299,700 | 11,700 | 71,900 |
2025-02-21 | 28,500 | 374,600 | 15,000 | 302,000 | 13,500 | 72,600 |
2025-02-14 | 33,900 | 334,200 | 15,200 | 279,900 | 18,700 | 54,300 |
2025-02-07 | 32,700 | 328,500 | 14,700 | 271,000 | 18,000 | 57,500 |
2025-01-31 | 43,500 | 269,400 | 14,900 | 220,900 | 28,600 | 48,500 |
2025-01-24 | 41,300 | 264,700 | 14,600 | 214,800 | 26,700 | 49,900 |
2025-01-17 | 40,600 | 239,400 | 14,600 | 203,300 | 26,000 | 36,100 |
2025-01-10 | 43,300 | 246,100 | 14,700 | 206,300 | 28,600 | 39,800 |
2024-12-27 | 47,600 | 221,500 | 14,700 | 195,900 | 32,900 | 25,600 |
2024-12-20 | 48,200 | 224,100 | 14,700 | 198,000 | 33,500 | 26,100 |
2024-12-13 | 50,700 | 225,400 | 14,700 | 175,200 | 36,000 | 50,200 |
2024-12-06 | 46,500 | 250,800 | 14,700 | 189,800 | 31,800 | 61,000 |
2024-11-29 | 48,400 | 223,300 | 16,100 | 176,700 | 32,300 | 46,600 |
2024-11-22 | 45,900 | 232,200 | 14,600 | 176,700 | 31,300 | 55,500 |
2024-11-15 | 31,900 | 234,000 | 0 | 179,900 | 31,900 | 54,100 |
2024-11-08 | 29,700 | 213,800 | 100 | 145,200 | 29,600 | 68,600 |
2024-11-01 | 19,100 | 153,100 | 100 | 79,600 | 19,000 | 73,500 |
2024-10-25 | 19,300 | 168,200 | 0 | 87,500 | 19,300 | 80,700 |
2024-10-18 | 19,800 | 161,900 | 0 | 81,100 | 19,800 | 80,800 |
2024-10-11 | 20,100 | 180,300 | 0 | 83,800 | 20,100 | 96,500 |
2024-10-04 | 22,300 | 171,600 | 0 | 77,400 | 22,300 | 94,200 |
2024-09-27 | 19,600 | 153,300 | 300 | 64,500 | 19,300 | 88,800 |
2024-09-20 | 14,600 | 67,300 | 800 | 22,300 | 13,800 | 45,000 |
2024-09-13 | 12,200 | 73,700 | 500 | 29,200 | 11,700 | 44,500 |
2024-09-06 | 12,400 | 65,900 | 0 | 27,500 | 12,400 | 38,400 |
2024-08-30 | 15,100 | 66,300 | 200 | 28,400 | 14,900 | 37,900 |
2024-08-23 | 15,700 | 69,100 | 200 | 36,000 | 15,500 | 33,100 |
2024-08-16 | 19,100 | 68,200 | 100 | 37,800 | 19,000 | 30,400 |
2024-08-09 | 12,100 | 73,500 | 0 | 40,900 | 12,100 | 32,600 |
2024-08-02 | 10,900 | 85,600 | 100 | 50,200 | 10,800 | 35,400 |
2024-07-26 | 6,800 | 83,000 | 200 | 55,400 | 6,600 | 27,600 |
2024-07-19 | 5,900 | 72,800 | 200 | 49,600 | 5,700 | 23,200 |
2024-07-12 | 9,900 | 73,200 | 0 | 52,000 | 9,900 | 21,200 |
2024-07-05 | 15,500 | 75,000 | 0 | 53,300 | 15,500 | 21,700 |
2024-06-28 | 16,900 | 72,000 | 0 | 48,500 | 16,900 | 23,500 |
2024-06-21 | 14,500 | 73,200 | 100 | 47,800 | 14,400 | 25,400 |
2024-06-14 | 6,400 | 82,200 | 0 | 50,300 | 6,400 | 31,900 |
2024-06-07 | 10,600 | 85,200 | 0 | 50,300 | 10,600 | 34,900 |
2024-05-31 | 17,900 | 65,800 | 500 | 42,300 | 17,400 | 23,500 |
2024-05-24 | 13,700 | 75,400 | 400 | 49,200 | 13,300 | 26,200 |
2024-05-17 | 13,400 | 75,900 | 300 | 47,900 | 13,100 | 28,000 |
2024-05-10 | 10,800 | 75,500 | 300 | 47,700 | 10,500 | 27,800 |
2024-05-02 | 4,900 | 58,800 | 0 | 31,200 | 4,900 | 27,600 |
2024-04-26 | 5,900 | 57,400 | 200 | 30,300 | 5,700 | 27,100 |
2024-04-19 | 3,200 | 64,900 | 100 | 33,000 | 3,100 | 31,900 |
2024-04-12 | 8,100 | 67,300 | 100 | 34,500 | 8,000 | 32,800 |
2024-04-05 | 4,700 | 70,100 | 100 | 33,200 | 4,600 | 36,900 |
2024-03-29 | 5,300 | 57,800 | 200 | 30,800 | 5,100 | 27,000 |
2024-03-22 | 15,800 | 44,600 | 3,700 | 23,900 | 12,100 | 20,700 |
2024-03-15 | 10,400 | 51,200 | 2,300 | 29,200 | 8,100 | 22,000 |
2024-03-08 | 13,300 | 39,500 | 1,600 | 22,700 | 11,700 | 16,800 |
2024-03-01 | 14,800 | 39,700 | 1,200 | 23,300 | 13,600 | 16,400 |
2024-02-22 | 5,800 | 49,200 | 400 | 26,100 | 5,400 | 23,100 |
2024-02-16 | 8,200 | 66,700 | 400 | 48,100 | 7,800 | 18,600 |
2024-02-09 | 4,500 | 86,800 | 500 | 52,900 | 4,000 | 33,900 |
2024-02-02 | 8,500 | 70,400 | 700 | 41,600 | 7,800 | 28,800 |
2024-01-26 | 10,000 | 56,300 | 700 | 27,100 | 9,300 | 29,200 |
2024-01-19 | 8,200 | 59,500 | 500 | 37,100 | 7,700 | 22,400 |
2024-01-12 | 7,300 | 58,600 | 500 | 34,800 | 6,800 | 23,800 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-07 | BNP Paribas Financial Markets SNC | 429,380 | 0.46% | ▼ | -37,600 | 2,340 | 2,498 | 2,303 | 2,420 | 418,800 |
2025-03-28 | BNP Paribas Financial Markets SNC | 466,980 | 0.50% | ▲ | 3,280 | 3,310 | 3,220 | 3,230 | 211,300 | |
2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,000 | 0.49% | ▼ | -43,188 | 4,260 | 4,315 | 4,235 | 4,315 | 82,500 |
2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 270,188 | 0.58% | ▼ | -7,939 | 4,350 | 4,435 | 4,340 | 4,425 | 108,500 |
2024-03-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 278,127 | 0.60% | ▲ | 35,538 | 4,340 | 4,365 | 4,255 | 4,350 | 88,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7327 | 1 | 第四北越フィナンシャルグループ | 2025-06-07 20:26:46 |
7327 | 2 | 株主総会|第四北越フィナンシャルグループ | 2024-06-21 18:40:20 |
7327 | 2 | 株主優待|第四北越フィナンシャルグループ | 2024-06-21 18:40:19 |
7327 | 2 | 株主・投資家のみなさまへ|第四北越フィナンシャルグループ | 2024-06-15 02:55:58 |
7327 | 2 | IR・SR体制図|第四北越フィナンシャルグループ | 2024-06-15 02:55:57 |
7327 | 2 | IRカレンダー|第四北越フィナンシャルグループ | 2024-06-15 02:55:56 |
7327 | 2 | 会社説明会資料|第四北越フィナンシャルグループ | 2024-06-15 02:55:55 |
7327 | 2 | アニュアルレポート|第四北越フィナンシャルグループ | 2024-06-15 02:55:54 |
7327 | 2 | 中間期レポート|第四北越フィナンシャルグループ | 2024-06-15 02:55:53 |
7327 | 2 | ディスクロージャー誌|第四北越フィナンシャルグループ | 2024-06-15 02:55:52 |