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 | 1,656 | 1,682 | 1,656 | 1,671 | 422,000 | 21 | 101% | 101% | 150% | ▲ | 101% | 102% | 107% | 94% | 105% |
20250311 | 1,660 | 1,697 | 1,651 | 1,682 | 430,600 | 11 | 101% | 101% | 102% | ▲▲ | 101% | 101% | 105% | 94% | 106% |
20250312 | 1,684 | 1,708 | 1,671 | 1,697 | 350,000 | 16 | 101% | 101% | 81% | ▲▲▲ | 99% | 101% | 103% | 95% | 107% |
20250313 | 1,701 | 1,701 | 1,674 | 1,678 | 457,700 | -19 | 99% | 99% | 131% | ▼ | 101% | 103% | 103% | 95% | 106% |
20250314 | 1,672 | 1,694 | 1,672 | 1,685 | 370,200 | 7 | 100% | 101% | 81% | ▲ | 101% | 101% | 103% | 99% | 106% |
20250317 | 1,680 | 1,700 | 1,680 | 1,689 | 423,600 | 5 | 100% | 101% | 114% | ▲▲ | 100% | 101% | 100% | 100% | 106% |
20250318 | 1,705 | 1,718 | 1,701 | 1,706 | 313,900 | 17 | 101% | 100% | 74% | ▲▲▲ | 101% | 102% | 101% | 100% | 107% |
20250319 | 1,704 | 1,730 | 1,703 | 1,722 | 309,700 | 16 | 101% | 101% | 99% | ▲▲▲▲ | 100% | 104% | 101% | 100% | 108% |
20250321 | 1,702 | 1,725 | 1,700 | 1,700 | 532,300 | -22 | 99% | 100% | 172% | ▼ | 99% | 104% | 101% | 99% | 107% |
20250324 | 1,702 | 1,712 | 1,688 | 1,693 | 554,200 | -7 | 100% | 99% | 104% | ▼▼ | 101% | 103% | 101% | 98% | 107% |
20250325 | 1,700 | 1,733 | 1,696 | 1,719 | 621,000 | 26 | 102% | 101% | 112% | ▲ | 102% | 102% | 101% | 100% | 108% |
20250326 | 1,700 | 1,768 | 1,700 | 1,741 | 1,008,200 | 22 | 101% | 102% | 162% | ▲▲ | 102% | 99% | 99% | 100% | 109% |
20250327 | 1,740 | 1,777 | 1,726 | 1,775 | 1,230,600 | 34 | 102% | 102% | 122% | ▲▲▲ | 101% | 98% | 99% | 100% | 111% |
20250328 | 1,741 | 1,784 | 1,735 | 1,758 | 898,400 | -17 | 99% | 101% | 73% | ▼ | 99% | 99% | 99% | 99% | 110% |
20250331 | 1,730 | 1,744 | 1,701 | 1,721 | 464,800 | -38 | 98% | 99% | 52% | ▼▼ | 100% | 96% | 99% | 97% | 107% |
20250401 | 1,732 | 1,740 | 1,713 | 1,730 | 275,500 | 10 | 101% | 100% | 59% | ▲ | 97% | 94% | 99% | 97% | 108% |
20250402 | 1,734 | 1,734 | 1,672 | 1,684 | 279,400 | -46 | 97% | 97% | 101% | ▼ | 101% | 99% | 102% | 95% | 104% |
20250403 | 1,684 | 1,707 | 1,672 | 1,705 | 401,700 | 21 | 101% | 101% | 144% | ▲ | 99% | 102% | 102% | 96% | 103% |
20250404 | 1,685 | 1,714 | 1,651 | 1,665 | 414,100 | -41 | 98% | 99% | 103% | ▼ | 100% | 106% | 106% | 94% | 101% |
20250408 | 1,613 | 1,637 | 1,600 | 1,615 | 394,800 | -50 | 97% | 100% | 95% | ▼▼ | 101% | 107% | 106% | 91% | 100% |
20250409 | 1,605 | 1,636 | 1,587 | 1,624 | 376,800 | 9 | 101% | 101% | 95% | ▲ | 99% | 102% | 99% | 92% | 101% |
20250410 | 1,683 | 1,686 | 1,657 | 1,672 | 317,400 | 48 | 103% | 99% | 84% | ▲▲ | 103% | 103% | 101% | 94% | 104% |
20250411 | 1,660 | 1,720 | 1,655 | 1,714 | 346,900 | 42 | 102% | 103% | 109% | ▲▲▲ | 98% | 98% | 95% | 97% | 106% |
20250414 | 1,754 | 1,754 | 1,706 | 1,712 | 200,600 | -2 | 100% | 98% | 58% | ▼ | 99% | 99% | 96% | 96% | 106% |
20250415 | 1,732 | 1,733 | 1,699 | 1,706 | 160,300 | -6 | 100% | 99% | 80% | ▼▼ | 100% | 100% | 97% | 96% | 106% |
20250416 | 1,715 | 1,725 | 1,695 | 1,710 | 119,600 | 4 | 100% | 100% | 75% | ▲ | 99% | 100% | 96% | 96% | 106% |
20250417 | 1,721 | 1,737 | 1,705 | 1,712 | 121,900 | 2 | 100% | 99% | 102% | ▲▲ | 100% | 100% | 97% | 96% | 106% |
20250418 | 1,707 | 1,712 | 1,696 | 1,712 | 250,400 | 0 | 100% | 100% | 205% | -- | 98% | 97% | 97% | 96% | 106% |
20250421 | 1,712 | 1,716 | 1,683 | 1,686 | 141,400 | -26 | 98% | 98% | 56% | ▼ | 101% | 99% | 98% | 95% | 104% |
20250422 | 1,695 | 1,717 | 1,692 | 1,717 | 189,300 | 31 | 102% | 101% | 134% | ▲ | 99% | 97% | 96% | 97% | 106% |
20250423 | 1,729 | 1,730 | 1,701 | 1,704 | 213,100 | -14 | 99% | 99% | 113% | ▼ | 98% | 98% | 93% | 96% | 105% |
20250424 | 1,697 | 1,701 | 1,665 | 1,669 | 297,500 | -35 | 98% | 98% | 140% | ▼▼ | 100% | 99% | 95% | 94% | 103% |
20250425 | 1,651 | 1,667 | 1,647 | 1,656 | 291,500 | -13 | 99% | 100% | 98% | ▼▼▼ | 100% | 99% | 94% | 94% | 103% |
20250428 | 1,664 | 1,676 | 1,660 | 1,671 | 271,500 | 15 | 101% | 100% | 93% | ▲ | 100% | 98% | 94% | 97% | 103% |
20250430 | 1,667 | 1,675 | 1,648 | 1,669 | 243,200 | -2 | 100% | 100% | 90% | ▼ | 99% | 98% | 94% | 96% | 103% |
20250501 | 1,665 | 1,667 | 1,636 | 1,641 | 232,800 | -29 | 98% | 99% | 96% | ▼▼ | 100% | 101% | 96% | 96% | 102% |
20250502 | 1,641 | 1,650 | 1,628 | 1,636 | 191,800 | -5 | 100% | 100% | 82% | ▼▼▼ | 100% | 101% | 96% | 95% | 101% |
20250507 | 1,633 | 1,651 | 1,631 | 1,640 | 186,300 | 5 | 100% | 100% | 97% | ▲ | 101% | 95% | 97% | 96% | 102% |
20250508 | 1,623 | 1,641 | 1,615 | 1,638 | 199,300 | -2 | 100% | 101% | 107% | ▼ | 99% | 94% | 96% | 95% | 101% |
20250509 | 1,640 | 1,648 | 1,631 | 1,631 | 242,400 | -8 | 100% | 99% | 122% | ▼▼ | 101% | 95% | 98% | 95% | 100% |
20250512 | 1,635 | 1,657 | 1,626 | 1,657 | 283,500 | 27 | 102% | 101% | 117% | ▲ | 97% | 98% | 102% | 97% | 102% |
20250513 | 1,577 | 1,578 | 1,533 | 1,533 | 1,604,900 | -124 | 93% | 97% | 566% | ▼ | 102% | 104% | 106% | 89% | 100% |
20250514 | 1,514 | 1,546 | 1,508 | 1,546 | 669,900 | 13 | 101% | 102% | 42% | ▲ | 100% | 102% | 104% | 90% | 101% |
20250515 | 1,543 | 1,552 | 1,534 | 1,546 | 272,500 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 104% | 90% | 101% |
20250516 | 1,551 | 1,555 | 1,538 | 1,552 | 179,900 | 6 | 100% | 100% | 66% | ▲ | 100% | 101% | 104% | 90% | 101% |
20250519 | 1,539 | 1,554 | 1,531 | 1,546 | 282,200 | -7 | 100% | 100% | 157% | ▼ | 98% | 98% | 100% | 90% | 101% |
20250520 | 1,600 | 1,603 | 1,559 | 1,572 | 758,000 | 27 | 102% | 98% | 269% | ▲ | 99% | 99% | 102% | 92% | 103% |
20250521 | 1,571 | 1,588 | 1,551 | 1,556 | 320,200 | -16 | 99% | 99% | 42% | ▼ | 101% | 102% | 104% | 91% | 102% |
20250522 | 1,540 | 1,555 | 1,538 | 1,553 | 348,600 | -3 | 100% | 101% | 109% | ▼▼ | 100% | 101% | 103% | 90% | 101% |
20250523 | 1,559 | 1,565 | 1,556 | 1,560 | 312,600 | 7 | 100% | 100% | 90% | ▲ | 100% | 100% | 0% | 92% | 102% |
20250526 | 1,566 | 1,571 | 1,556 | 1,563 | 231,600 | 3 | 100% | 100% | 74% | ▲▲ | 100% | 100% | 0% | 94% | 102% |
20250527 | 1,565 | 1,572 | 1,561 | 1,561 | 130,100 | -2 | 100% | 100% | 56% | ▼ | 100% | 99% | 0% | 93% | 102% |
20250528 | 1,575 | 1,581 | 1,562 | 1,570 | 314,700 | 10 | 101% | 100% | 242% | ▲ | 101% | 100% | 0% | 94% | 102% |
20250529 | 1,555 | 1,576 | 1,554 | 1,565 | 332,900 | -5 | 100% | 101% | 106% | ▼ | 101% | 100% | 0% | 94% | 102% |
20250530 | 1,557 | 1,573 | 1,554 | 1,567 | 282,900 | 2 | 100% | 101% | 85% | ▲ | 99% | 103% | 0% | 95% | 102% |
20250602 | 1,564 | 1,567 | 1,549 | 1,556 | 370,100 | -11 | 99% | 99% | 131% | ▼ | 100% | 104% | 0% | 94% | 102% |
20250603 | 1,547 | 1,551 | 1,539 | 1,541 | 254,900 | -15 | 99% | 100% | 69% | ▼▼ | 101% | 0% | 0% | 93% | 101% |
20250604 | 1,542 | 1,558 | 1,541 | 1,552 | 403,500 | 11 | 101% | 101% | 158% | ▲ | 100% | 0% | 0% | 94% | 101% |
20250605 | 1,552 | 1,565 | 1,546 | 1,557 | 274,500 | 6 | 100% | 100% | 68% | ▲▲ | 103% | 0% | 0% | 94% | 102% |
20250606 | 1,563 | 1,621 | 1,561 | 1,608 | 684,600 | 51 | 103% | 103% | 249% | ▲▲▲ | % | % | % | 97% | 105% |
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 | 18,000 | 358,800 | 1,900 | 187,200 | 16,100 | 171,600 |
2025-05-23 | 12,300 | 373,300 | 1,900 | 188,900 | 10,400 | 184,400 |
2025-05-16 | 6,100 | 434,700 | 2,100 | 197,300 | 4,000 | 237,400 |
2025-05-09 | 17,200 | 201,200 | 2,700 | 126,400 | 14,500 | 74,800 |
2025-05-02 | 16,500 | 198,300 | 2,500 | 125,400 | 14,000 | 72,900 |
2025-04-25 | 18,000 | 187,300 | 2,500 | 118,000 | 15,500 | 69,300 |
2025-04-18 | 17,100 | 154,600 | 3,400 | 109,100 | 13,700 | 45,500 |
2025-04-11 | 15,800 | 153,800 | 3,800 | 109,100 | 12,000 | 44,700 |
2025-04-04 | 21,100 | 157,600 | 6,600 | 109,200 | 14,500 | 48,400 |
2025-03-28 | 103,900 | 163,600 | 65,000 | 114,600 | 38,900 | 49,000 |
2025-03-21 | 1,545,400 | 238,600 | 1,515,300 | 128,900 | 30,100 | 109,700 |
2025-03-14 | 910,600 | 239,500 | 886,000 | 127,600 | 24,600 | 111,900 |
2025-03-07 | 467,000 | 282,200 | 446,300 | 149,100 | 20,700 | 133,100 |
2025-02-28 | 160,700 | 351,400 | 145,300 | 161,900 | 15,400 | 189,500 |
2025-02-21 | 43,600 | 352,600 | 28,600 | 157,000 | 15,000 | 195,600 |
2025-02-14 | 35,000 | 290,900 | 18,800 | 156,500 | 16,200 | 134,400 |
2025-02-07 | 23,400 | 154,000 | 16,300 | 101,400 | 7,100 | 52,600 |
2025-01-31 | 18,800 | 131,500 | 11,600 | 94,500 | 7,200 | 37,000 |
2025-01-24 | 18,300 | 143,400 | 11,300 | 106,100 | 7,000 | 37,300 |
2025-01-17 | 21,700 | 143,800 | 13,500 | 104,900 | 8,200 | 38,900 |
2025-01-10 | 21,700 | 139,700 | 14,400 | 99,800 | 7,300 | 39,900 |
2024-12-27 | 20,700 | 127,500 | 11,700 | 92,300 | 9,000 | 35,200 |
2024-12-20 | 19,400 | 115,500 | 11,500 | 83,900 | 7,900 | 31,600 |
2024-12-13 | 20,800 | 109,000 | 11,600 | 83,400 | 9,200 | 25,600 |
2024-12-06 | 22,100 | 109,000 | 11,600 | 85,300 | 10,500 | 23,700 |
2024-11-29 | 23,800 | 104,600 | 12,000 | 84,100 | 11,800 | 20,500 |
2024-11-22 | 25,100 | 108,400 | 12,100 | 85,800 | 13,000 | 22,600 |
2024-11-15 | 27,500 | 109,500 | 12,100 | 85,000 | 15,400 | 24,500 |
2024-11-08 | 28,100 | 118,000 | 12,300 | 84,700 | 15,800 | 33,300 |
2024-11-01 | 29,300 | 119,500 | 12,600 | 86,800 | 16,700 | 32,700 |
2024-10-25 | 27,700 | 131,600 | 13,300 | 98,900 | 14,400 | 32,700 |
2024-10-18 | 26,700 | 146,900 | 12,800 | 104,400 | 13,900 | 42,500 |
2024-10-11 | 28,900 | 163,600 | 13,500 | 110,300 | 15,400 | 53,300 |
2024-10-04 | 33,300 | 171,700 | 13,700 | 100,600 | 19,600 | 71,100 |
2024-09-27 | 98,600 | 199,600 | 76,300 | 98,500 | 22,300 | 101,100 |
2024-09-20 | 2,006,400 | 239,400 | 1,987,300 | 102,400 | 19,100 | 137,000 |
2024-09-13 | 1,283,000 | 263,000 | 1,269,600 | 103,400 | 13,400 | 159,600 |
2024-09-06 | 758,400 | 321,600 | 746,100 | 114,300 | 12,300 | 207,300 |
2024-08-30 | 268,200 | 365,200 | 258,400 | 133,900 | 9,800 | 231,300 |
2024-08-23 | 92,800 | 368,700 | 86,100 | 136,100 | 6,700 | 232,600 |
2024-08-16 | 56,700 | 363,800 | 50,100 | 132,900 | 6,600 | 230,900 |
2024-08-09 | 40,000 | 357,400 | 36,500 | 121,300 | 3,500 | 236,100 |
2024-08-02 | 37,300 | 406,500 | 24,000 | 138,000 | 13,300 | 268,500 |
2024-07-26 | 26,700 | 380,100 | 16,700 | 115,600 | 10,000 | 264,500 |
2024-07-19 | 22,100 | 411,300 | 12,600 | 120,100 | 9,500 | 291,200 |
2024-07-12 | 17,900 | 436,700 | 9,500 | 123,500 | 8,400 | 313,200 |
2024-07-05 | 14,100 | 479,900 | 6,900 | 130,400 | 7,200 | 349,500 |
2024-06-28 | 11,300 | 490,800 | 3,700 | 120,300 | 7,600 | 370,500 |
2024-06-21 | 11,100 | 488,100 | 1,900 | 119,100 | 9,200 | 369,000 |
2024-06-14 | 13,700 | 556,000 | 1,700 | 144,400 | 12,000 | 411,600 |
2024-06-07 | 11,900 | 512,800 | 1,700 | 132,100 | 10,200 | 380,700 |
2024-05-31 | 15,500 | 489,300 | 1,700 | 112,700 | 13,800 | 376,600 |
2024-05-24 | 9,200 | 489,500 | 1,700 | 133,600 | 7,500 | 355,900 |
2024-05-17 | 7,200 | 488,100 | 1,600 | 133,400 | 5,600 | 354,700 |
2024-05-10 | 3,700 | 332,700 | 1,600 | 107,900 | 2,100 | 224,800 |
2024-05-02 | 4,400 | 327,400 | 1,700 | 110,700 | 2,700 | 216,700 |
2024-04-26 | 3,700 | 338,000 | 1,800 | 116,600 | 1,900 | 221,400 |
2024-04-19 | 2,700 | 324,200 | 1,300 | 104,700 | 1,400 | 219,500 |
2024-04-12 | 3,600 | 299,900 | 1,800 | 105,200 | 1,800 | 194,700 |
2024-04-05 | 6,200 | 289,700 | 2,400 | 103,700 | 3,800 | 186,000 |
2024-03-29 | 25,800 | 274,200 | 20,000 | 95,700 | 5,800 | 178,500 |
2024-03-22 | 1,174,200 | 297,900 | 1,162,000 | 89,800 | 12,200 | 208,100 |
2024-03-15 | 590,900 | 306,300 | 583,700 | 92,000 | 7,200 | 214,300 |
2024-03-08 | 323,100 | 297,500 | 315,900 | 88,600 | 7,200 | 208,900 |
2024-03-01 | 172,700 | 320,600 | 165,800 | 103,100 | 6,900 | 217,500 |
2024-02-22 | 53,500 | 346,800 | 47,100 | 107,800 | 6,400 | 239,000 |
2024-02-16 | 40,600 | 288,100 | 32,900 | 97,700 | 7,700 | 190,400 |
2024-02-09 | 32,100 | 301,700 | 24,800 | 95,300 | 7,300 | 206,400 |
2024-02-02 | 24,600 | 173,600 | 18,900 | 53,800 | 5,700 | 119,800 |
2024-01-26 | 20,300 | 140,400 | 15,300 | 40,300 | 5,000 | 100,100 |
2024-01-19 | 18,400 | 131,200 | 13,300 | 40,600 | 5,100 | 90,600 |
2024-01-12 | 15,400 | 128,300 | 10,400 | 46,600 | 5,000 | 81,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7458 | 1 | トップページ|株式会社第一興商 | 2025-06-07 10:20:15 |
7458 | 2 | IRニュース|株式会社第一興商 | 2025-04-08 20:30:55 |
7458 | 2 | 2025/02/12(水)IRニュース2025年3月期第3四半期決算短信 | 2025-02-12 18:31:56 |
7458 | 2 | 2024/11/11(月)IRニュース中間配当金支払いに関する取締役会決議ご通知 | 2024-11-20 23:32:07 |
7458 | 2 | 2024/11/11(月)IRニュース2025年3月期(第50期)第2四半期(中間期)決算説明資料 | 2024-11-11 21:32:10 |
7458 | 2 | 2024/11/11(月)IRニュース2025年3月期(第50期)第2四半期(中間期)決算短信 | 2024-11-11 21:32:09 |
7458 | 2 | 2024/11/01(金)IRニュース自己株式の取得状況及び取得終了に関するお知らせ | 2024-11-01 18:32:20 |
7458 | 2 | 2024/10/01(火)IRニュース自己株式の取得状況に関するお知らせ | 2024-10-01 14:31:51 |
7458 | 2 | 2024/09/02(月)IRニュース自己株式の取得状況に関するお知らせ | 2024-09-02 14:31:37 |
7458 | 2 | 2024/08/08(木)IRニュース2025年3月期第1四半期決算短信 | 2024-08-20 12:35:33 |