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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 1,025 | 1,033 | 1,020 | 1,029 | 105,100 | 3 | 100% | 100% | 93% | ▲ | 100% | 99% | 95% | 93% | 100% |
20241227 | 1,040 | 1,050 | 1,034 | 1,041 | 123,000 | 12 | 101% | 100% | 117% | ▲▲ | 99% | 96% | 95% | 94% | 101% |
20241230 | 1,050 | 1,052 | 1,028 | 1,037 | 154,200 | -4 | 100% | 99% | 125% | ▼ | 98% | 97% | 98% | 93% | 101% |
20250106 | 1,041 | 1,044 | 1,022 | 1,022 | 186,500 | -15 | 99% | 98% | 121% | ▼▼ | 100% | 98% | 100% | 92% | 100% |
20250107 | 1,023 | 1,036 | 1,014 | 1,025 | 138,700 | 3 | 100% | 100% | 74% | ▲ | 98% | 98% | 100% | 92% | 100% |
20250108 | 1,025 | 1,025 | 1,005 | 1,006 | 151,000 | -19 | 98% | 98% | 109% | ▼ | 101% | 99% | 102% | 91% | 100% |
20250109 | 1,005 | 1,017 | 1,004 | 1,012 | 142,400 | 6 | 101% | 101% | 94% | ▲ | 101% | 98% | 102% | 91% | 101% |
20250110 | 1,000 | 1,008 | 994 | 1,006 | 163,100 | -6 | 99% | 101% | 115% | ▼ | 101% | 98% | 103% | 91% | 100% |
20250114 | 994 | 1,010 | 984 | 1,000 | 300,500 | -6 | 99% | 101% | 184% | ▼▼ | 100% | 98% | 102% | 90% | 100% |
20250115 | 1,002 | 1,019 | 991 | 997 | 156,200 | -3 | 100% | 100% | 52% | ▼▼▼ | 99% | 99% | 104% | 90% | 100% |
20250116 | 992 | 1,005 | 981 | 981 | 169,600 | -16 | 98% | 99% | 109% | ▼▼▼▼ | 101% | 101% | 106% | 88% | 100% |
20250117 | 970 | 978 | 962 | 977 | 165,000 | -4 | 100% | 101% | 97% | ▼▼▼▼▼ | 99% | 99% | 104% | 88% | 100% |
20250120 | 986 | 987 | 974 | 976 | 141,100 | -1 | 100% | 99% | 86% | ▼▼▼▼▼▼ | 100% | 101% | 105% | 88% | 100% |
20250121 | 977 | 981 | 971 | 980 | 121,400 | 4 | 100% | 100% | 86% | ▲ | 100% | 102% | 105% | 88% | 100% |
20250122 | 980 | 984 | 972 | 980 | 120,900 | 0 | 100% | 100% | 100% | -- | 98% | 102% | 104% | 89% | 100% |
20250123 | 988 | 989 | 969 | 972 | 138,300 | -8 | 99% | 98% | 114% | ▼ | 100% | 105% | 106% | 93% | 100% |
20250124 | 972 | 985 | 972 | 972 | 138,200 | 0 | 100% | 100% | 100% | -- | 101% | 104% | 105% | 93% | 100% |
20250127 | 978 | 993 | 973 | 988 | 214,000 | 16 | 102% | 101% | 155% | ▲ | 101% | 101% | 104% | 94% | 102% |
20250128 | 992 | 1,009 | 992 | 1,002 | 172,300 | 14 | 101% | 101% | 81% | ▲▲ | 100% | 99% | 102% | 96% | 103% |
20250129 | 1,006 | 1,008 | 995 | 1,006 | 162,900 | 4 | 100% | 100% | 95% | ▲▲▲ | 102% | 100% | 102% | 97% | 103% |
20250130 | 1,000 | 1,022 | 1,000 | 1,021 | 275,700 | 15 | 101% | 102% | 169% | ▲▲▲▲ | 98% | 100% | 103% | 98% | 105% |
20250131 | 1,015 | 1,022 | 999 | 999 | 302,200 | -22 | 98% | 98% | 110% | ▼ | 100% | 102% | 109% | 96% | 103% |
20250203 | 990 | 1,000 | 985 | 987 | 391,300 | -12 | 99% | 100% | 129% | ▼▼ | 100% | 103% | 112% | 96% | 102% |
20250204 | 993 | 1,007 | 990 | 993 | 276,600 | 6 | 101% | 100% | 71% | ▲ | 100% | 102% | 112% | 97% | 102% |
20250205 | 1,000 | 1,008 | 998 | 1,001 | 153,500 | 8 | 101% | 100% | 55% | ▲▲ | 100% | 102% | 111% | 98% | 103% |
20250206 | 1,007 | 1,017 | 1,007 | 1,012 | 168,700 | 11 | 101% | 100% | 110% | ▲▲▲ | 100% | 101% | 110% | 99% | 104% |
20250207 | 1,014 | 1,022 | 1,013 | 1,014 | 185,000 | 2 | 100% | 100% | 110% | ▲▲▲▲ | 101% | 101% | 111% | 99% | 104% |
20250210 | 1,007 | 1,021 | 1,007 | 1,019 | 216,500 | 5 | 100% | 101% | 117% | ▲▲▲▲▲ | 99% | 99% | 109% | 100% | 105% |
20250212 | 1,022 | 1,025 | 1,007 | 1,014 | 199,400 | -5 | 100% | 99% | 92% | ▼ | 102% | 101% | 111% | 99% | 104% |
20250213 | 1,006 | 1,031 | 1,006 | 1,029 | 192,500 | 15 | 101% | 102% | 97% | ▲ | 99% | 99% | 109% | 100% | 106% |
20250214 | 1,027 | 1,029 | 1,015 | 1,020 | 194,700 | -9 | 99% | 99% | 101% | ▼ | 100% | 98% | 110% | 99% | 105% |
20250217 | 1,017 | 1,023 | 1,010 | 1,014 | 349,100 | -6 | 99% | 100% | 179% | ▼▼ | 100% | 97% | 108% | 99% | 104% |
20250218 | 1,017 | 1,021 | 1,004 | 1,016 | 127,400 | 2 | 100% | 100% | 36% | ▲ | 100% | 96% | 107% | 99% | 105% |
20250219 | 1,019 | 1,032 | 1,011 | 1,016 | 164,500 | 0 | 100% | 100% | 129% | -- | 99% | 98% | 104% | 99% | 105% |
20250220 | 1,008 | 1,008 | 996 | 1,000 | 167,000 | -16 | 98% | 99% | 102% | ▼ | 99% | 105% | 105% | 97% | 103% |
20250225 | 996 | 996 | 977 | 982 | 297,700 | -18 | 98% | 99% | 178% | ▼▼ | 99% | 108% | 105% | 95% | 101% |
20250226 | 992 | 992 | 970 | 980 | 761,300 | -2 | 100% | 99% | 256% | ▼▼▼ | 100% | 114% | 107% | 95% | 100% |
20250227 | 975 | 981 | 965 | 977 | 612,400 | -3 | 100% | 100% | 80% | ▼▼▼▼ | 101% | 115% | 107% | 95% | 100% |
20250228 | 973 | 994 | 968 | 986 | 243,800 | 9 | 101% | 101% | 40% | ▲ | 105% | 110% | 105% | 96% | 101% |
20250303 | 991 | 1,043 | 990 | 1,042 | 400,600 | 56 | 106% | 105% | 164% | ▲▲ | 103% | 104% | 100% | 100% | 107% |
20250304 | 1,045 | 1,092 | 1,043 | 1,076 | 314,800 | 34 | 103% | 103% | 79% | ▲▲▲ | 101% | 96% | 95% | 100% | 110% |
20250305 | 1,100 | 1,128 | 1,091 | 1,115 | 311,100 | 39 | 104% | 101% | 99% | ▲▲▲▲ | 99% | 93% | 95% | 100% | 114% |
20250306 | 1,100 | 1,119 | 1,082 | 1,094 | 168,600 | -21 | 98% | 99% | 54% | ▼ | 100% | 95% | 95% | 98% | 112% |
20250307 | 1,094 | 1,094 | 1,073 | 1,090 | 117,300 | -4 | 100% | 100% | 70% | ▼▼ | 97% | 96% | 96% | 98% | 112% |
20250310 | 1,086 | 1,088 | 1,047 | 1,051 | 132,500 | -39 | 96% | 97% | 113% | ▼▼▼ | 97% | 99% | 0% | 94% | 108% |
20250311 | 1,041 | 1,041 | 1,005 | 1,013 | 136,500 | -38 | 96% | 97% | 103% | ▼▼▼▼ | 101% | 102% | 0% | 91% | 104% |
20250312 | 1,013 | 1,043 | 1,013 | 1,028 | 156,900 | 15 | 101% | 101% | 115% | ▲ | 102% | 102% | 0% | 92% | 105% |
20250313 | 1,022 | 1,049 | 1,018 | 1,038 | 205,000 | 10 | 101% | 102% | 131% | ▲▲ | 99% | 100% | 0% | 93% | 106% |
20250314 | 1,039 | 1,045 | 1,023 | 1,033 | 110,600 | -5 | 100% | 99% | 54% | ▼ | 100% | 100% | 0% | 93% | 106% |
20250317 | 1,032 | 1,040 | 1,025 | 1,030 | 56,300 | -3 | 100% | 100% | 51% | ▼▼ | 100% | 101% | 0% | 92% | 105% |
20250318 | 1,035 | 1,049 | 1,030 | 1,035 | 132,500 | 5 | 100% | 100% | 235% | ▲ | 101% | 101% | 0% | 93% | 106% |
20250319 | 1,035 | 1,044 | 1,032 | 1,041 | 69,600 | 6 | 101% | 101% | 53% | ▲▲ | 99% | 0% | 0% | 93% | 107% |
20250321 | 1,039 | 1,042 | 1,033 | 1,033 | 103,600 | -8 | 99% | 99% | 149% | ▼ | 100% | 0% | 0% | 93% | 106% |
20250324 | 1,034 | 1,040 | 1,026 | 1,034 | 75,400 | 1 | 100% | 100% | 73% | ▲ | 101% | 0% | 0% | 93% | 106% |
20250325 | 1,034 | 1,042 | 1,027 | 1,041 | 92,700 | 7 | 101% | 101% | 123% | ▲▲ | % | % | % | 93% | 107% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 73,000 | 38,000 | 35,600 | 19,200 | 37,400 | 18,800 |
2025-03-07 | 95,300 | 29,500 | 36,500 | 13,900 | 58,800 | 15,600 |
2025-02-28 | 91,600 | 46,300 | 47,500 | 19,800 | 44,100 | 26,500 |
2025-02-21 | 2,202,600 | 64,800 | 2,135,100 | 17,000 | 67,500 | 47,800 |
2025-02-14 | 1,904,400 | 75,500 | 1,856,700 | 18,400 | 47,700 | 57,100 |
2025-02-07 | 1,481,800 | 59,600 | 1,441,400 | 16,200 | 40,400 | 43,400 |
2025-01-31 | 1,026,600 | 57,600 | 996,100 | 14,800 | 30,500 | 42,800 |
2025-01-24 | 619,200 | 60,700 | 594,600 | 15,000 | 24,600 | 45,700 |
2025-01-17 | 461,600 | 60,100 | 435,500 | 13,900 | 26,100 | 46,200 |
2025-01-10 | 299,000 | 67,800 | 264,800 | 16,500 | 34,200 | 51,300 |
2024-12-27 | 112,900 | 42,700 | 81,200 | 10,900 | 31,700 | 31,800 |
2024-12-20 | 91,000 | 44,200 | 41,700 | 8,500 | 49,300 | 35,700 |
2024-12-13 | 131,000 | 42,800 | 38,000 | 15,000 | 93,000 | 27,800 |
2024-12-06 | 130,100 | 43,900 | 36,300 | 9,300 | 93,800 | 34,600 |
2024-11-29 | 133,100 | 40,900 | 35,000 | 9,300 | 98,100 | 31,600 |
2024-11-22 | 120,400 | 36,600 | 33,500 | 8,800 | 86,900 | 27,800 |
2024-11-15 | 120,100 | 33,900 | 33,500 | 7,600 | 86,600 | 26,300 |
2024-11-08 | 127,100 | 34,800 | 33,400 | 8,000 | 93,700 | 26,800 |
2024-11-01 | 138,400 | 33,000 | 33,300 | 5,300 | 105,100 | 27,700 |
2024-10-25 | 140,200 | 29,400 | 33,000 | 5,500 | 107,200 | 23,900 |
2024-10-18 | 138,200 | 32,800 | 33,200 | 5,800 | 105,000 | 27,000 |
2024-10-11 | 120,000 | 46,500 | 33,000 | 6,200 | 87,000 | 40,300 |
2024-10-04 | 97,100 | 48,100 | 21,100 | 9,100 | 76,000 | 39,000 |
2024-09-27 | 96,400 | 51,500 | 21,200 | 10,800 | 75,200 | 40,700 |
2024-09-20 | 95,700 | 54,100 | 25,700 | 11,100 | 70,000 | 43,000 |
2024-09-13 | 102,300 | 60,700 | 25,900 | 11,000 | 76,400 | 49,700 |
2024-09-06 | 129,100 | 68,100 | 36,800 | 11,800 | 92,300 | 56,300 |
2024-08-30 | 200,200 | 91,200 | 56,800 | 22,000 | 143,400 | 69,200 |
2024-08-23 | 2,292,800 | 128,100 | 2,070,700 | 25,700 | 222,100 | 102,400 |
2024-08-16 | 2,171,200 | 109,600 | 2,025,200 | 10,500 | 146,000 | 99,100 |
2024-08-09 | 2,032,300 | 81,900 | 1,892,300 | 6,200 | 140,000 | 75,700 |
2024-08-02 | 1,936,600 | 108,200 | 1,784,800 | 26,500 | 151,800 | 81,700 |
2024-07-26 | 1,966,100 | 214,300 | 1,775,300 | 36,800 | 190,800 | 177,500 |
2024-07-19 | 1,979,500 | 149,800 | 1,769,100 | 39,800 | 210,400 | 110,000 |
2024-07-12 | 1,932,500 | 121,800 | 1,738,500 | 46,300 | 194,000 | 75,500 |
2024-07-05 | 1,520,200 | 120,300 | 1,354,300 | 31,900 | 165,900 | 88,400 |
2024-06-28 | 1,002,300 | 131,800 | 819,500 | 34,900 | 182,800 | 96,900 |
2024-06-21 | 468,900 | 112,100 | 333,700 | 34,300 | 135,200 | 77,800 |
2024-06-14 | 393,500 | 98,000 | 244,300 | 30,300 | 149,200 | 67,700 |
2024-06-07 | 353,400 | 86,200 | 205,800 | 22,400 | 147,600 | 63,800 |
2024-05-31 | 251,300 | 60,600 | 111,500 | 17,600 | 139,800 | 43,000 |
2024-05-24 | 190,900 | 55,500 | 49,100 | 21,400 | 141,800 | 34,100 |
2024-05-17 | 170,500 | 68,200 | 26,100 | 21,900 | 144,400 | 46,300 |
2024-05-10 | 163,600 | 75,700 | 17,000 | 20,600 | 146,600 | 55,100 |
2024-05-02 | 161,000 | 81,600 | 11,900 | 23,700 | 149,100 | 57,900 |
2024-04-26 | 161,500 | 71,800 | 10,800 | 17,800 | 150,700 | 54,000 |
2024-04-19 | 182,400 | 65,400 | 10,000 | 21,500 | 172,400 | 43,900 |
2024-04-12 | 202,100 | 64,800 | 10,900 | 16,000 | 191,200 | 48,800 |
2024-04-05 | 168,100 | 53,100 | 10,000 | 10,300 | 158,100 | 42,800 |
2024-03-29 | 150,900 | 44,900 | 10,100 | 11,100 | 140,800 | 33,800 |
2024-03-22 | 150,900 | 63,600 | 12,500 | 12,600 | 138,400 | 51,000 |
2024-03-15 | 150,000 | 44,100 | 12,400 | 11,800 | 137,600 | 32,300 |
2024-03-08 | 133,000 | 67,400 | 17,800 | 21,800 | 115,200 | 45,600 |
2024-03-01 | 137,000 | 74,100 | 23,400 | 23,300 | 113,600 | 50,800 |
2024-02-22 | 1,482,700 | 74,900 | 1,326,100 | 19,000 | 156,600 | 55,900 |
2024-02-16 | 1,247,200 | 81,500 | 1,118,800 | 16,600 | 128,400 | 64,900 |
2024-02-09 | 1,087,000 | 89,200 | 954,900 | 19,500 | 132,100 | 69,700 |
2024-02-02 | 888,500 | 79,700 | 765,900 | 16,100 | 122,600 | 63,600 |
2024-01-26 | 665,000 | 87,300 | 541,100 | 19,300 | 123,900 | 68,000 |
2024-01-19 | 555,300 | 76,900 | 427,400 | 13,400 | 127,900 | 63,500 |
2024-01-12 | 428,000 | 83,900 | 268,200 | 24,800 | 159,800 | 59,100 |
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 |
---|---|---|---|
7513 | 1 | サイトメンテナンス中 | 家電・電化製品のコジマ 公式通販サイト | 2025-03-26 02:27:52 |
7513 | 2 | 家電・電化製品のコジマ 公式サイト - 企業IR情報・サステナビリティ | 2024-06-18 08:56:50 |
7513 | 2 | 買取総合サービスラクウル|ソフマップ | 2024-06-18 08:56:44 |
7513 | 2 | iPhone修理・画面・バッテリー交換 Apple正規修理サービス|ビックカメラ | 2024-06-15 06:14:21 |
7513 | 2 | Microsoft Surface 正規修理・サポート | ビックカメラグループ | 2024-06-14 21:13:46 |
7513 | 2 | 弊社と雇用関係にあった方へのお知らせ | 2024-06-14 15:16:14 |
7513 | 3 | Cookieについて 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:49 |
7513 | 3 | 個人情報保護方針 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:47 |
7513 | 3 | 特定商取引法に基づく表示 家電通販のコジマネット - 全品代引き手数料無料 | 2024-06-18 08:56:46 |
7513 | 3 | 営業時間のお知らせ | コジマ | 2024-06-18 08:56:42 |