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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241218 | 892 | 901 | 890 | 897 | 122,700 | 4 | 100% | 101% | 104% | ▲▲▲▲▲▲ | 100% | 98% | 98% | 100% | 105% |
20241219 | 894 | 898 | 889 | 896 | 136,400 | -1 | 100% | 100% | 111% | ▼ | 98% | 97% | 97% | 100% | 105% |
20241220 | 897 | 897 | 882 | 882 | 208,400 | -14 | 98% | 98% | 153% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
20241223 | 889 | 892 | 880 | 880 | 142,400 | -2 | 100% | 99% | 68% | ▼▼▼ | 100% | 101% | 99% | 98% | 103% |
20241224 | 879 | 879 | 873 | 879 | 146,100 | -1 | 100% | 100% | 103% | ▼▼▼▼ | 100% | 101% | 100% | 98% | 103% |
20241225 | 874 | 875 | 868 | 874 | 198,500 | -5 | 99% | 100% | 136% | ▼▼▼▼▼ | 100% | 101% | 100% | 97% | 102% |
20241226 | 875 | 877 | 873 | 873 | 261,700 | -1 | 100% | 100% | 132% | ▼▼▼▼▼▼ | 100% | 100% | 101% | 97% | 101% |
20241227 | 880 | 889 | 880 | 881 | 407,400 | 8 | 101% | 100% | 156% | ▲ | 100% | 98% | 100% | 98% | 102% |
20241230 | 889 | 891 | 883 | 886 | 345,000 | 5 | 101% | 100% | 85% | ▲▲ | 100% | 98% | 101% | 99% | 102% |
20250106 | 890 | 895 | 886 | 886 | 417,100 | 0 | 100% | 100% | 121% | -- | 99% | 98% | 101% | 99% | 102% |
20250107 | 888 | 889 | 880 | 883 | 336,900 | -3 | 100% | 99% | 81% | ▼ | 99% | 97% | 102% | 98% | 102% |
20250108 | 882 | 883 | 875 | 875 | 372,900 | -8 | 99% | 99% | 111% | ▼▼ | 100% | 98% | 103% | 98% | 100% |
20250109 | 873 | 875 | 871 | 871 | 266,600 | -4 | 100% | 100% | 71% | ▼▼▼ | 100% | 97% | 103% | 97% | 100% |
20250110 | 870 | 872 | 864 | 869 | 342,500 | -2 | 100% | 100% | 128% | ▼▼▼▼ | 99% | 98% | 104% | 97% | 100% |
20250114 | 866 | 867 | 850 | 859 | 948,700 | -10 | 99% | 99% | 277% | ▼▼▼▼▼ | 99% | 99% | 103% | 96% | 100% |
20250115 | 868 | 870 | 857 | 857 | 368,400 | -2 | 100% | 99% | 39% | ▼▼▼▼▼▼ | 98% | 100% | 104% | 96% | 100% |
20250116 | 860 | 863 | 841 | 841 | 703,200 | -16 | 98% | 98% | 191% | ▼▼▼▼▼▼▼ | 100% | 103% | 107% | 94% | 100% |
20250117 | 840 | 844 | 834 | 840 | 656,400 | -1 | 100% | 100% | 93% | ▼▼▼▼▼▼▼▼ | 101% | 104% | 106% | 94% | 100% |
20250120 | 840 | 855 | 835 | 852 | 516,100 | 12 | 101% | 101% | 79% | ▲ | 100% | 103% | 102% | 95% | 101% |
20250121 | 859 | 863 | 855 | 860 | 284,400 | 8 | 101% | 100% | 55% | ▲▲ | 100% | 103% | 102% | 96% | 102% |
20250122 | 863 | 864 | 856 | 861 | 304,400 | 1 | 100% | 100% | 107% | ▲▲▲ | 100% | 103% | 102% | 96% | 103% |
20250123 | 865 | 871 | 861 | 867 | 240,300 | 6 | 101% | 100% | 79% | ▲▲▲▲ | 100% | 103% | 101% | 98% | 103% |
20250124 | 872 | 877 | 870 | 873 | 130,800 | 6 | 101% | 100% | 54% | ▲▲▲▲▲ | 101% | 102% | 100% | 99% | 104% |
20250127 | 878 | 885 | 876 | 885 | 165,400 | 12 | 101% | 101% | 126% | ▲▲▲▲▲▲ | 101% | 102% | 100% | 100% | 105% |
20250128 | 879 | 890 | 879 | 885 | 212,100 | 0 | 100% | 101% | 128% | -- | 100% | 101% | 99% | 100% | 105% |
20250129 | 885 | 888 | 882 | 888 | 161,800 | 3 | 100% | 100% | 76% | ▲ | 102% | 99% | 99% | 100% | 106% |
20250130 | 884 | 898 | 884 | 898 | 216,000 | 10 | 101% | 102% | 133% | ▲▲ | 100% | 97% | 97% | 100% | 107% |
20250131 | 892 | 898 | 892 | 895 | 125,900 | -3 | 100% | 100% | 58% | ▼ | 100% | 97% | 97% | 100% | 107% |
20250203 | 893 | 894 | 888 | 891 | 233,300 | -4 | 100% | 100% | 185% | ▼▼ | 98% | 98% | 97% | 99% | 106% |
20250204 | 890 | 893 | 873 | 873 | 597,700 | -18 | 98% | 98% | 256% | ▼▼▼ | 99% | 101% | 99% | 97% | 104% |
20250205 | 873 | 877 | 868 | 868 | 262,300 | -5 | 99% | 99% | 44% | ▼▼▼▼ | 99% | 101% | 99% | 97% | 103% |
20250206 | 873 | 876 | 867 | 868 | 165,300 | 0 | 100% | 99% | 63% | -- | 100% | 101% | 100% | 97% | 103% |
20250207 | 867 | 869 | 863 | 865 | 151,700 | -3 | 100% | 100% | 92% | ▼ | 101% | 102% | 99% | 96% | 103% |
20250210 | 865 | 876 | 865 | 874 | 108,200 | 9 | 101% | 101% | 71% | ▲ | 100% | 99% | 98% | 97% | 104% |
20250212 | 875 | 878 | 872 | 878 | 139,800 | 4 | 100% | 100% | 129% | ▲▲ | 100% | 98% | 98% | 98% | 105% |
20250213 | 878 | 880 | 874 | 879 | 105,700 | 1 | 100% | 100% | 76% | ▲▲▲ | 100% | 98% | 98% | 98% | 105% |
20250214 | 878 | 880 | 876 | 879 | 126,800 | 0 | 100% | 100% | 120% | -- | 99% | 99% | 99% | 98% | 105% |
20250217 | 870 | 874 | 863 | 863 | 707,200 | -16 | 98% | 99% | 558% | ▼ | 100% | 100% | 99% | 96% | 101% |
20250218 | 865 | 866 | 860 | 864 | 234,000 | 1 | 100% | 100% | 33% | ▲ | 99% | 100% | 99% | 96% | 100% |
20250219 | 867 | 867 | 860 | 861 | 217,400 | -3 | 100% | 99% | 93% | ▼ | 98% | 98% | 100% | 96% | 100% |
20250220 | 860 | 860 | 847 | 847 | 529,600 | -14 | 98% | 98% | 244% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
20250225 | 853 | 860 | 847 | 857 | 636,100 | 10 | 101% | 100% | 120% | ▲ | 100% | 98% | 98% | 95% | 101% |
20250226 | 863 | 868 | 860 | 867 | 1,059,700 | 10 | 101% | 100% | 167% | ▲▲ | 101% | 102% | 102% | 97% | 102% |
20250227 | 836 | 850 | 831 | 846 | 1,481,000 | -21 | 98% | 101% | 140% | ▼ | 99% | 101% | 100% | 94% | 100% |
20250228 | 846 | 852 | 835 | 835 | 371,600 | -11 | 99% | 99% | 25% | ▼▼ | 101% | 102% | 101% | 93% | 100% |
20250303 | 840 | 850 | 840 | 846 | 199,000 | 11 | 101% | 101% | 54% | ▲ | 100% | 101% | 0% | 94% | 101% |
20250304 | 847 | 849 | 842 | 848 | 132,500 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 0% | 95% | 102% |
20250305 | 849 | 853 | 847 | 850 | 124,300 | 2 | 100% | 100% | 94% | ▲▲▲ | 100% | 100% | 0% | 95% | 102% |
20250306 | 850 | 855 | 850 | 854 | 103,300 | 4 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 102% |
20250307 | 850 | 856 | 843 | 852 | 141,800 | -2 | 100% | 100% | 137% | ▼ | 100% | 99% | 0% | 97% | 102% |
20250310 | 855 | 859 | 849 | 858 | 140,600 | 6 | 101% | 100% | 99% | ▲ | 99% | 100% | 0% | 98% | 103% |
20250311 | 854 | 855 | 848 | 848 | 106,000 | -10 | 99% | 99% | 75% | ▼ | 100% | 100% | 0% | 96% | 102% |
20250312 | 848 | 850 | 840 | 846 | 150,300 | -2 | 100% | 100% | 142% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
20250313 | 848 | 853 | 845 | 848 | 141,900 | 2 | 100% | 100% | 94% | ▲ | 100% | 0% | 0% | 96% | 102% |
20250314 | 848 | 851 | 847 | 850 | 80,300 | 2 | 100% | 100% | 57% | ▲▲ | 100% | 0% | 0% | 97% | 102% |
20250317 | 849 | 853 | 847 | 848 | 73,900 | -2 | 100% | 100% | 92% | ▼ | % | % | % | 96% | 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 |
---|---|---|---|---|---|---|
2025-03-07 | 19,000 | 87,600 | 3,900 | 34,800 | 15,100 | 52,800 |
2025-02-28 | 69,100 | 92,100 | 21,800 | 33,800 | 47,300 | 58,300 |
2025-02-21 | 3,446,000 | 149,800 | 3,296,800 | 45,000 | 149,200 | 104,800 |
2025-02-14 | 3,040,300 | 135,800 | 2,996,700 | 44,200 | 43,600 | 91,600 |
2025-02-07 | 3,032,300 | 132,100 | 2,997,000 | 39,700 | 35,300 | 92,400 |
2025-01-31 | 2,713,400 | 116,000 | 2,696,800 | 37,000 | 16,600 | 79,000 |
2025-01-24 | 2,701,700 | 159,800 | 2,691,000 | 48,400 | 10,700 | 111,400 |
2025-01-17 | 2,092,000 | 180,200 | 2,081,200 | 49,200 | 10,800 | 131,000 |
2025-01-10 | 1,282,500 | 123,500 | 1,271,000 | 39,100 | 11,500 | 84,400 |
2024-12-27 | 417,000 | 127,600 | 410,700 | 35,400 | 6,300 | 92,200 |
2024-12-20 | 102,800 | 139,600 | 96,600 | 31,900 | 6,200 | 107,700 |
2024-12-13 | 68,300 | 132,000 | 62,100 | 32,300 | 6,200 | 99,700 |
2024-12-06 | 48,300 | 154,200 | 43,700 | 36,100 | 4,600 | 118,100 |
2024-11-29 | 33,100 | 161,900 | 28,500 | 38,600 | 4,600 | 123,300 |
2024-11-22 | 23,100 | 158,400 | 18,300 | 35,700 | 4,800 | 122,700 |
2024-11-15 | 14,900 | 124,900 | 11,200 | 31,500 | 3,700 | 93,400 |
2024-11-08 | 13,200 | 121,500 | 8,800 | 31,700 | 4,400 | 89,800 |
2024-11-01 | 11,900 | 118,800 | 7,400 | 39,800 | 4,500 | 79,000 |
2024-10-25 | 8,900 | 129,700 | 5,900 | 41,800 | 3,000 | 87,900 |
2024-10-18 | 7,500 | 121,300 | 4,500 | 41,700 | 3,000 | 79,600 |
2024-10-11 | 8,300 | 124,100 | 4,300 | 41,700 | 4,000 | 82,400 |
2024-10-04 | 10,800 | 115,000 | 4,300 | 51,000 | 6,500 | 64,000 |
2024-09-27 | 9,000 | 118,900 | 4,300 | 49,900 | 4,700 | 69,000 |
2024-09-20 | 7,800 | 117,200 | 4,100 | 50,100 | 3,700 | 67,100 |
2024-09-13 | 6,700 | 116,600 | 3,800 | 52,500 | 2,900 | 64,100 |
2024-09-06 | 8,600 | 115,300 | 3,900 | 53,000 | 4,700 | 62,300 |
2024-08-30 | 9,000 | 115,200 | 4,000 | 54,200 | 5,000 | 61,000 |
2024-08-23 | 21,700 | 118,300 | 15,100 | 55,200 | 6,600 | 63,100 |
2024-08-16 | 11,700 | 129,500 | 7,400 | 60,300 | 4,300 | 69,200 |
2024-08-09 | 9,500 | 131,400 | 7,100 | 60,200 | 2,400 | 71,200 |
2024-08-02 | 6,200 | 173,100 | 5,100 | 79,200 | 1,100 | 93,900 |
2024-07-26 | 4,500 | 184,000 | 2,200 | 79,000 | 2,300 | 105,000 |
2024-07-19 | 5,500 | 181,200 | 1,900 | 76,900 | 3,600 | 104,300 |
2024-07-12 | 5,600 | 186,600 | 1,400 | 63,800 | 4,200 | 122,800 |
2024-07-05 | 2,600 | 149,400 | 1,000 | 62,100 | 1,600 | 87,300 |
2024-06-28 | 3,100 | 167,900 | 1,100 | 92,100 | 2,000 | 75,800 |
2024-06-21 | 2,300 | 179,700 | 1,100 | 100,100 | 1,200 | 79,600 |
2024-06-14 | 2,400 | 182,000 | 1,200 | 100,500 | 1,200 | 81,500 |
2024-06-07 | 2,900 | 173,400 | 1,200 | 98,500 | 1,700 | 74,900 |
2024-05-31 | 2,900 | 176,400 | 1,200 | 97,500 | 1,700 | 78,900 |
2024-05-24 | 5,500 | 173,600 | 1,200 | 97,700 | 4,300 | 75,900 |
2024-05-17 | 5,900 | 171,500 | 1,300 | 100,200 | 4,600 | 71,300 |
2024-05-10 | 6,200 | 177,900 | 1,300 | 101,900 | 4,900 | 76,000 |
2024-05-02 | 6,000 | 185,800 | 1,200 | 103,600 | 4,800 | 82,200 |
2024-04-26 | 3,100 | 192,800 | 1,200 | 104,100 | 1,900 | 88,700 |
2024-04-19 | 4,200 | 189,800 | 1,100 | 101,800 | 3,100 | 88,000 |
2024-04-12 | 15,000 | 174,600 | 1,300 | 96,700 | 13,700 | 77,900 |
2024-04-05 | 18,100 | 179,000 | 1,600 | 99,600 | 16,500 | 79,400 |
2024-03-29 | 10,900 | 192,300 | 1,300 | 109,900 | 9,600 | 82,400 |
2024-03-22 | 6,000 | 258,600 | 2,800 | 127,900 | 3,200 | 130,700 |
2024-03-15 | 7,500 | 251,200 | 3,100 | 129,000 | 4,400 | 122,200 |
2024-03-08 | 10,100 | 262,500 | 3,400 | 131,400 | 6,700 | 131,100 |
2024-03-01 | 64,000 | 298,400 | 15,000 | 133,500 | 49,000 | 164,900 |
2024-02-22 | 4,328,800 | 278,300 | 4,181,100 | 142,800 | 147,700 | 135,500 |
2024-02-16 | 4,002,000 | 336,900 | 3,957,500 | 151,900 | 44,500 | 185,000 |
2024-02-09 | 3,698,900 | 291,300 | 3,668,700 | 151,600 | 30,200 | 139,700 |
2024-02-02 | 3,125,800 | 267,100 | 3,100,200 | 148,200 | 25,600 | 118,900 |
2024-01-26 | 2,698,800 | 276,600 | 2,679,500 | 166,200 | 19,300 | 110,400 |
2024-01-19 | 2,259,100 | 260,900 | 2,238,800 | 165,700 | 20,300 | 95,200 |
2024-01-12 | 1,599,200 | 302,400 | 1,581,900 | 173,100 | 17,300 | 129,300 |
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 |
---|---|---|---|
7512 | 1 | イオン北海道株式会社 | 2025-03-18 00:24:20 |
7512 | 2 | IRカレンダー | イオン北海道株式会社 | 2024-06-19 13:05:10 |
7512 | 2 | 旧マックスバリュ北海道IR情報 | イオン北海道株式会社 | 2024-06-19 13:05:08 |
7512 | 2 | 株価情報 | イオン北海道株式会社 | 2024-06-19 13:05:06 |
7512 | 2 | 株主優待制度 | イオン北海道株式会社 | 2024-06-19 13:05:04 |
7512 | 2 | 株主総会・株主懇親会 | イオン北海道株式会社 | 2024-06-19 13:05:03 |
7512 | 2 | 配当の考え方 | イオン北海道株式会社 | 2024-06-19 13:05:02 |
7512 | 2 | 中期経営計画 | イオン北海道株式会社 | 2024-06-19 13:05:00 |
7512 | 2 | 株式基本情報 | イオン北海道株式会社 | 2024-06-19 13:04:58 |
7512 | 2 | 株主・投資家情報 | イオン北海道株式会社 | 2024-06-14 21:13:45 |