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 | 1,999 | 2,010 | 1,995 | 1,995 | 19,900 | 0 | 100% | 100% | 121% | -- | 99% | 101% | 100% | 95% | 100% |
20250121 | 2,017 | 2,017 | 1,997 | 2,005 | 13,400 | 10 | 101% | 99% | 67% | ▲ | 100% | 103% | 101% | 95% | 101% |
20250122 | 2,005 | 2,018 | 2,004 | 2,013 | 12,500 | 8 | 100% | 100% | 93% | ▲▲ | 100% | 102% | 100% | 96% | 101% |
20250123 | 2,010 | 2,019 | 1,998 | 2,012 | 13,600 | -1 | 100% | 100% | 109% | ▼ | 101% | 102% | 100% | 96% | 101% |
20250124 | 2,012 | 2,034 | 2,012 | 2,030 | 16,300 | 18 | 101% | 101% | 120% | ▲ | 100% | 100% | 99% | 97% | 102% |
20250127 | 2,045 | 2,045 | 2,030 | 2,040 | 31,800 | 10 | 100% | 100% | 195% | ▲▲ | 101% | 100% | 99% | 97% | 103% |
20250128 | 2,044 | 2,068 | 2,041 | 2,060 | 23,000 | 20 | 101% | 101% | 72% | ▲▲▲ | 99% | 99% | 98% | 98% | 104% |
20250129 | 2,056 | 2,056 | 2,041 | 2,042 | 25,400 | -18 | 99% | 99% | 110% | ▼ | 101% | 98% | 99% | 97% | 103% |
20250130 | 2,037 | 2,059 | 2,037 | 2,054 | 45,100 | 12 | 101% | 101% | 178% | ▲ | 99% | 98% | 99% | 98% | 103% |
20250131 | 2,050 | 2,050 | 2,031 | 2,038 | 54,900 | -16 | 99% | 99% | 122% | ▼ | 100% | 99% | 99% | 97% | 102% |
20250203 | 2,035 | 2,035 | 2,019 | 2,026 | 63,400 | -12 | 99% | 100% | 115% | ▼▼ | 98% | 100% | 100% | 96% | 102% |
20250204 | 2,026 | 2,026 | 1,989 | 1,990 | 124,100 | -36 | 98% | 98% | 196% | ▼▼▼ | 100% | 101% | 101% | 96% | 100% |
20250205 | 1,995 | 2,006 | 1,991 | 1,999 | 40,300 | 9 | 100% | 100% | 32% | ▲ | 101% | 100% | 101% | 96% | 100% |
20250206 | 2,003 | 2,017 | 2,002 | 2,014 | 41,700 | 15 | 101% | 101% | 103% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
20250207 | 2,014 | 2,024 | 2,001 | 2,016 | 29,100 | 2 | 100% | 100% | 70% | ▲▲▲ | 100% | 99% | 99% | 98% | 101% |
20250210 | 2,015 | 2,024 | 2,015 | 2,017 | 30,200 | 1 | 100% | 100% | 104% | ▲▲▲▲ | 99% | 99% | 103% | 98% | 101% |
20250212 | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | -17 | 99% | 99% | 188% | ▼ | 101% | 100% | 105% | 97% | 101% |
20250213 | 1,998 | 2,009 | 1,995 | 2,009 | 42,600 | 9 | 100% | 101% | 75% | ▲ | 100% | 99% | 104% | 98% | 101% |
20250214 | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 | -12 | 99% | 100% | 157% | ▼ | 100% | 102% | 106% | 97% | 100% |
20250217 | 1,992 | 1,999 | 1,989 | 1,989 | 103,500 | -8 | 100% | 100% | 155% | ▼▼ | 100% | 101% | 106% | 97% | 100% |
20250218 | 1,995 | 2,005 | 1,983 | 2,000 | 36,200 | 11 | 101% | 100% | 35% | ▲ | 100% | 101% | 106% | 97% | 101% |
20250219 | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 | -9 | 100% | 100% | 121% | ▼ | 100% | 98% | 106% | 97% | 100% |
20250220 | 1,997 | 1,999 | 1,982 | 1,991 | 44,100 | 0 | 100% | 100% | 100% | -- | 101% | 98% | 106% | 97% | 100% |
20250225 | 2,011 | 2,022 | 2,003 | 2,022 | 51,600 | 31 | 102% | 101% | 117% | ▲ | 100% | 98% | 110% | 98% | 102% |
20250226 | 2,029 | 2,029 | 2,009 | 2,019 | 100,600 | -3 | 100% | 100% | 195% | ▼ | 101% | 102% | 115% | 98% | 102% |
20250227 | 1,945 | 1,959 | 1,932 | 1,956 | 96,300 | -63 | 97% | 101% | 96% | ▼▼ | 99% | 101% | 114% | 95% | 100% |
20250228 | 1,956 | 1,959 | 1,928 | 1,938 | 43,700 | -18 | 99% | 99% | 45% | ▼▼▼ | 101% | 102% | 114% | 94% | 100% |
20250303 | 1,955 | 1,972 | 1,950 | 1,968 | 27,200 | 30 | 102% | 101% | 62% | ▲ | 101% | 101% | 113% | 96% | 102% |
20250304 | 1,966 | 1,985 | 1,964 | 1,985 | 28,000 | 17 | 101% | 101% | 103% | ▲▲ | 100% | 101% | 112% | 97% | 102% |
20250305 | 1,987 | 1,999 | 1,981 | 1,981 | 39,400 | -4 | 100% | 100% | 141% | ▼ | 99% | 102% | 112% | 98% | 102% |
20250306 | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 | -3 | 100% | 99% | 76% | ▼▼ | 100% | 104% | 113% | 98% | 102% |
20250307 | 1,978 | 1,987 | 1,960 | 1,985 | 20,200 | 7 | 100% | 100% | 67% | ▲ | 100% | 105% | 112% | 98% | 102% |
20250310 | 1,987 | 1,994 | 1,985 | 1,987 | 17,600 | 2 | 100% | 100% | 87% | ▲▲ | 101% | 106% | 113% | 98% | 103% |
20250311 | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 | 16 | 101% | 101% | 231% | ▲▲▲ | 102% | 106% | 111% | 99% | 103% |
20250312 | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 | 34 | 102% | 102% | 121% | ▲▲▲▲ | 102% | 104% | 109% | 100% | 105% |
20250313 | 2,030 | 2,072 | 2,030 | 2,064 | 41,600 | 27 | 101% | 102% | 84% | ▲▲▲▲▲ | 102% | 103% | 111% | 100% | 107% |
20250314 | 2,059 | 2,091 | 2,058 | 2,090 | 30,700 | 26 | 101% | 102% | 74% | ▲▲▲▲▲▲ | 100% | 102% | 109% | 100% | 108% |
20250317 | 2,090 | 2,098 | 2,076 | 2,093 | 23,900 | 3 | 100% | 100% | 78% | ▲▲▲▲▲▲▲ | 101% | 105% | 115% | 100% | 108% |
20250318 | 2,093 | 2,125 | 2,090 | 2,120 | 28,200 | 27 | 101% | 101% | 118% | ▲▲▲▲▲▲▲▲ | 100% | 106% | 116% | 100% | 109% |
20250319 | 2,110 | 2,126 | 2,090 | 2,120 | 17,500 | 0 | 100% | 100% | 62% | -- | 100% | 105% | 119% | 100% | 109% |
20250321 | 2,120 | 2,130 | 2,110 | 2,123 | 13,900 | 3 | 100% | 100% | 79% | ▲ | 100% | 105% | 119% | 100% | 110% |
20250324 | 2,121 | 2,127 | 2,104 | 2,124 | 17,600 | 1 | 100% | 100% | 127% | ▲▲ | 103% | 103% | 118% | 100% | 110% |
20250325 | 2,133 | 2,193 | 2,133 | 2,191 | 35,000 | 67 | 103% | 103% | 199% | ▲▲▲ | 102% | 100% | 115% | 100% | 113% |
20250326 | 2,191 | 2,231 | 2,159 | 2,231 | 37,500 | 40 | 102% | 102% | 107% | ▲▲▲▲ | 100% | 99% | 114% | 100% | 115% |
20250327 | 2,220 | 2,247 | 2,195 | 2,219 | 28,400 | -12 | 99% | 100% | 76% | ▼ | 98% | 96% | 112% | 99% | 114% |
20250328 | 2,249 | 2,252 | 2,194 | 2,204 | 29,700 | -15 | 99% | 98% | 105% | ▼▼ | 99% | 98% | 115% | 99% | 114% |
20250331 | 2,196 | 2,210 | 2,169 | 2,178 | 22,800 | -26 | 99% | 99% | 77% | ▼▼▼ | 101% | 97% | 115% | 98% | 111% |
20250401 | 2,186 | 2,221 | 2,185 | 2,200 | 15,700 | 22 | 101% | 101% | 69% | ▲ | 98% | 96% | 115% | 99% | 111% |
20250402 | 2,196 | 2,196 | 2,142 | 2,162 | 16,200 | -38 | 98% | 98% | 103% | ▼ | 103% | 106% | 120% | 97% | 109% |
20250403 | 2,100 | 2,169 | 2,100 | 2,155 | 19,800 | -7 | 100% | 103% | 122% | ▼▼ | 100% | 106% | 0% | 97% | 109% |
20250404 | 2,105 | 2,141 | 2,084 | 2,113 | 26,600 | -42 | 98% | 100% | 134% | ▼▼▼ | 102% | 110% | 0% | 95% | 106% |
20250408 | 2,067 | 2,123 | 2,066 | 2,103 | 24,000 | -10 | 100% | 102% | 90% | ▼▼▼▼ | 101% | 110% | 0% | 94% | 106% |
20250409 | 2,072 | 2,125 | 2,052 | 2,092 | 25,600 | -11 | 99% | 101% | 107% | ▼▼▼▼▼ | 102% | 111% | 0% | 94% | 104% |
20250410 | 2,175 | 2,250 | 2,126 | 2,222 | 51,300 | 130 | 106% | 102% | 200% | ▲ | 102% | 112% | 0% | 100% | 109% |
20250411 | 2,184 | 2,247 | 2,141 | 2,218 | 19,100 | -4 | 100% | 102% | 37% | ▼ | 103% | 114% | 0% | 99% | 107% |
20250414 | 2,218 | 2,299 | 2,180 | 2,279 | 39,600 | 61 | 103% | 103% | 207% | ▲ | 100% | 111% | 0% | 100% | 109% |
20250415 | 2,279 | 2,301 | 2,253 | 2,283 | 41,500 | 4 | 100% | 100% | 105% | ▲▲ | 106% | 0% | 0% | 100% | 109% |
20250416 | 2,283 | 2,429 | 2,283 | 2,417 | 56,000 | 134 | 106% | 106% | 135% | ▲▲▲ | 102% | 0% | 0% | 100% | 116% |
20250417 | 2,392 | 2,480 | 2,392 | 2,445 | 51,500 | 28 | 101% | 102% | 92% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 117% |
20250418 | 2,480 | 2,521 | 2,447 | 2,521 | 39,600 | 76 | 103% | 102% | 77% | ▲▲▲▲▲ | % | % | % | 100% | 121% |
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 | 100 | 14,700 | 100 | 8,100 | 0 | 6,600 |
2025-04-04 | 0 | 18,800 | 0 | 10,000 | 0 | 8,800 |
2025-03-28 | 100 | 22,300 | 100 | 12,100 | 0 | 10,200 |
2025-03-21 | 500 | 27,200 | 500 | 12,500 | 0 | 14,700 |
2025-03-14 | 400 | 25,700 | 400 | 11,600 | 0 | 14,100 |
2025-03-07 | 400 | 37,000 | 400 | 11,700 | 0 | 25,300 |
2025-02-28 | 2,800 | 39,100 | 2,800 | 12,300 | 0 | 26,800 |
2025-02-21 | 369,200 | 40,800 | 369,200 | 11,900 | 0 | 28,900 |
2025-02-14 | 309,700 | 42,300 | 309,700 | 11,200 | 0 | 31,100 |
2025-02-07 | 239,600 | 35,500 | 239,600 | 10,400 | 0 | 25,100 |
2025-01-31 | 127,800 | 36,300 | 127,800 | 11,000 | 0 | 25,300 |
2025-01-24 | 44,500 | 37,300 | 44,500 | 11,000 | 0 | 26,300 |
2025-01-17 | 25,700 | 39,500 | 25,700 | 11,600 | 0 | 27,900 |
2025-01-10 | 14,500 | 33,100 | 14,500 | 14,200 | 0 | 18,900 |
2024-12-27 | 2,800 | 33,100 | 2,800 | 11,200 | 0 | 21,900 |
2024-12-20 | 200 | 39,300 | 200 | 11,000 | 0 | 28,300 |
2024-12-13 | 200 | 39,900 | 200 | 11,700 | 0 | 28,200 |
2024-12-06 | 200 | 42,800 | 200 | 13,200 | 0 | 29,600 |
2024-11-29 | 200 | 48,000 | 200 | 11,500 | 0 | 36,500 |
2024-11-22 | 200 | 51,300 | 200 | 25,200 | 0 | 26,100 |
2024-11-15 | 200 | 48,700 | 200 | 23,100 | 0 | 25,600 |
2024-11-08 | 200 | 51,400 | 200 | 23,600 | 0 | 27,800 |
2024-11-01 | 200 | 53,600 | 200 | 23,200 | 0 | 30,400 |
2024-10-25 | 200 | 50,800 | 200 | 23,200 | 0 | 27,600 |
2024-10-18 | 200 | 44,900 | 200 | 20,400 | 0 | 24,500 |
2024-10-11 | 200 | 48,900 | 200 | 19,600 | 0 | 29,300 |
2024-10-04 | 200 | 39,100 | 200 | 16,400 | 0 | 22,700 |
2024-09-27 | 500 | 37,100 | 500 | 16,500 | 0 | 20,600 |
2024-09-20 | 1,700 | 42,600 | 1,700 | 18,100 | 0 | 24,500 |
2024-09-13 | 1,800 | 50,800 | 1,800 | 23,800 | 0 | 27,000 |
2024-09-06 | 2,600 | 49,000 | 2,600 | 23,800 | 0 | 25,200 |
2024-08-30 | 5,200 | 40,700 | 5,200 | 16,900 | 0 | 23,800 |
2024-08-23 | 369,000 | 40,300 | 369,000 | 12,000 | 0 | 28,300 |
2024-08-16 | 343,000 | 39,400 | 343,000 | 12,700 | 0 | 26,700 |
2024-08-09 | 196,000 | 30,400 | 196,000 | 3,800 | 0 | 26,600 |
2024-08-02 | 67,600 | 31,400 | 67,600 | 3,500 | 0 | 27,900 |
2024-07-26 | 31,600 | 19,800 | 31,600 | 3,100 | 0 | 16,700 |
2024-07-19 | 16,200 | 12,200 | 16,200 | 2,900 | 0 | 9,300 |
2024-07-12 | 7,000 | 11,900 | 7,000 | 3,300 | 0 | 8,600 |
2024-07-05 | 3,600 | 13,700 | 3,600 | 3,400 | 0 | 10,300 |
2024-06-28 | 1,300 | 13,900 | 1,300 | 2,800 | 0 | 11,100 |
2024-06-21 | 400 | 17,600 | 400 | 3,300 | 0 | 14,300 |
2024-06-14 | 400 | 16,300 | 400 | 3,200 | 0 | 13,100 |
2024-06-07 | 500 | 15,400 | 500 | 3,100 | 0 | 12,300 |
2024-05-31 | 200 | 15,700 | 200 | 3,000 | 0 | 12,700 |
2024-05-24 | 100 | 14,200 | 100 | 3,500 | 0 | 10,700 |
2024-05-17 | 200 | 10,000 | 200 | 3,600 | 0 | 6,400 |
2024-05-10 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
2024-05-02 | 200 | 9,900 | 200 | 3,000 | 0 | 6,900 |
2024-04-26 | 200 | 13,700 | 200 | 2,900 | 0 | 10,800 |
2024-04-19 | 100 | 13,400 | 100 | 2,500 | 0 | 10,900 |
2024-04-12 | 100 | 17,000 | 100 | 2,800 | 0 | 14,200 |
2024-04-05 | 100 | 17,900 | 100 | 2,800 | 0 | 15,100 |
2024-03-29 | 200 | 15,400 | 200 | 2,400 | 0 | 13,000 |
2024-03-22 | 900 | 20,600 | 900 | 3,000 | 0 | 17,600 |
2024-03-15 | 1,000 | 23,000 | 1,000 | 3,800 | 0 | 19,200 |
2024-03-08 | 1,200 | 25,100 | 1,200 | 3,800 | 0 | 21,300 |
2024-03-01 | 2,500 | 27,200 | 2,500 | 3,700 | 0 | 23,500 |
2024-02-22 | 358,600 | 23,000 | 358,600 | 4,600 | 0 | 18,400 |
2024-02-16 | 198,600 | 20,800 | 198,600 | 3,800 | 0 | 17,000 |
2024-02-09 | 110,800 | 21,800 | 110,800 | 3,800 | 0 | 18,000 |
2024-02-02 | 38,300 | 21,300 | 38,300 | 3,400 | 0 | 17,900 |
2024-01-26 | 17,500 | 22,800 | 17,500 | 3,600 | 0 | 19,200 |
2024-01-19 | 7,900 | 21,100 | 7,900 | 3,800 | 0 | 17,300 |
2024-01-12 | 3,500 | 18,300 | 3,500 | 3,300 | 0 | 15,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-12 | Barclays Capital Securities Ltd | 53,120 | 0.45% | ▼ | -11,000 | 2,003 | 2,037 | 1,997 | 2,037 | 49,400 |
2025-03-11 | Barclays Capital Securities Ltd | 64,120 | 0.55% | ▼ | -14,000 | 1,980 | 2,005 | 1,980 | 2,003 | 40,700 |
2025-03-06 | Barclays Capital Securities Ltd | 78,120 | 0.67% | ▼ | -4,800 | 1,991 | 1,994 | 1,970 | 1,978 | 30,000 |
2025-02-19 | Barclays Capital Securities Ltd | 82,920 | 0.71% | ▲ | 12,000 | 2,000 | 2,004 | 1,986 | 1,991 | 43,900 |
2025-02-14 | Barclays Capital Securities Ltd | 70,920 | 0.60% | ▲ | 9,500 | 2,004 | 2,004 | 1,991 | 1,997 | 66,900 |
2025-02-12 | Barclays Capital Securities Ltd | 61,420 | 0.52% | ▲ | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 | |
2025-02-12 | Barclays Capital Securities Ltd | 61,420 | 0.52% | ▲ | 2,012 | 2,019 | 1,995 | 2,000 | 56,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7520 | 1 | エコスグループ | 2025-04-19 05:25:31 |
7520 | 2 | - YouTube | 2025-04-18 18:28:59 |
7520 | 2 | TAIRAYA棚倉店 | 2025-04-10 06:30:39 |
7520 | 2 | - YouTube | 2025-04-07 22:28:38 |
7520 | 2 | TAIRAYA取手店 | 2025-03-25 15:29:55 |
7520 | 2 | TAIRAYA市川島尻店 | 2025-03-20 21:28:49 |
7520 | 2 | - YouTube | 2025-03-16 02:30:54 |
7520 | 2 | TAIRAYA金沢店 | 2025-02-14 05:30:48 |
7520 | 2 | - YouTube | 2025-02-10 20:29:19 |
7520 | 2 | TAIRAYA武蔵藤沢店 | 2025-01-24 05:29:02 |