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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240909 | 2,483 | 2,515 | 2,458 | 2,497 | 158,300 | -11 | 100% | 101% | 158% | ▼ | 101% | 101% | 102% | 97% | 114% |
20240910 | 2,511 | 2,539 | 2,496 | 2,527 | 111,600 | 30 | 101% | 101% | 70% | ▲ | 98% | 101% | 101% | 98% | 116% |
20240911 | 2,535 | 2,536 | 2,471 | 2,475 | 160,700 | -52 | 98% | 98% | 144% | ▼ | 100% | 101% | 102% | 96% | 113% |
20240912 | 2,518 | 2,547 | 2,500 | 2,527 | 128,500 | 52 | 102% | 100% | 80% | ▲ | 99% | 102% | 102% | 98% | 111% |
20240913 | 2,519 | 2,533 | 2,495 | 2,499 | 112,600 | -28 | 99% | 99% | 88% | ▼ | 100% | 102% | 102% | 97% | 108% |
20240917 | 2,521 | 2,542 | 2,504 | 2,531 | 161,100 | 32 | 101% | 100% | 143% | ▲ | 100% | 98% | 100% | 99% | 107% |
20240918 | 2,548 | 2,575 | 2,526 | 2,553 | 145,700 | 22 | 101% | 100% | 90% | ▲▲ | 99% | 97% | 100% | 99% | 106% |
20240919 | 2,556 | 2,572 | 2,511 | 2,539 | 225,400 | -14 | 99% | 99% | 155% | ▼ | 100% | 97% | 100% | 99% | 103% |
20240920 | 2,569 | 2,599 | 2,545 | 2,576 | 256,300 | 37 | 101% | 100% | 114% | ▲ | 96% | 96% | 99% | 100% | 105% |
20240924 | 2,580 | 2,590 | 2,485 | 2,489 | 286,100 | -87 | 97% | 96% | 112% | ▼ | 99% | 100% | 103% | 97% | 101% |
20240925 | 2,480 | 2,489 | 2,440 | 2,458 | 230,700 | -31 | 99% | 99% | 81% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
20240926 | 2,484 | 2,527 | 2,475 | 2,489 | 321,200 | 31 | 101% | 100% | 139% | ▲ | 99% | 100% | 102% | 97% | 101% |
20240927 | 2,480 | 2,489 | 2,442 | 2,449 | 270,300 | -40 | 98% | 99% | 84% | ▼ | 103% | 104% | 104% | 95% | 100% |
20240930 | 2,400 | 2,477 | 2,400 | 2,464 | 239,500 | 15 | 101% | 103% | 89% | ▲ | 101% | 102% | 102% | 96% | 101% |
20241001 | 2,452 | 2,492 | 2,451 | 2,480 | 158,400 | 16 | 101% | 101% | 66% | ▲▲ | 98% | 99% | 99% | 96% | 101% |
20241002 | 2,481 | 2,514 | 2,407 | 2,442 | 348,200 | -38 | 98% | 98% | 220% | ▼ | 101% | 105% | 100% | 95% | 100% |
20241003 | 2,440 | 2,493 | 2,401 | 2,472 | 564,400 | 30 | 101% | 101% | 162% | ▲ | 101% | 104% | 98% | 96% | 101% |
20241004 | 2,472 | 2,534 | 2,470 | 2,492 | 339,300 | 20 | 101% | 101% | 60% | ▲▲ | 99% | 102% | 94% | 97% | 102% |
20241007 | 2,480 | 2,487 | 2,416 | 2,462 | 383,200 | -30 | 99% | 99% | 113% | ▼ | 100% | 104% | 94% | 96% | 101% |
20241008 | 2,421 | 2,443 | 2,410 | 2,429 | 285,300 | -33 | 99% | 100% | 74% | ▼▼ | 105% | 103% | 93% | 94% | 100% |
20241009 | 2,430 | 2,596 | 2,428 | 2,559 | 550,600 | 130 | 105% | 105% | 193% | ▲ | 98% | 97% | 88% | 99% | 105% |
20241010 | 2,563 | 2,580 | 2,492 | 2,505 | 278,100 | -54 | 98% | 98% | 51% | ▼ | 101% | 98% | 90% | 97% | 103% |
20241011 | 2,508 | 2,537 | 2,497 | 2,524 | 151,400 | 19 | 101% | 101% | 54% | ▲ | 99% | 96% | 89% | 98% | 104% |
20241015 | 2,536 | 2,569 | 2,502 | 2,507 | 143,700 | -17 | 99% | 99% | 95% | ▼ | 99% | 96% | 90% | 97% | 103% |
20241016 | 2,515 | 2,543 | 2,495 | 2,495 | 150,600 | -12 | 100% | 99% | 105% | ▼▼ | 99% | 93% | 91% | 97% | 103% |
20241017 | 2,485 | 2,492 | 2,450 | 2,455 | 136,000 | -40 | 98% | 99% | 90% | ▼▼▼ | 99% | 92% | 90% | 95% | 101% |
20241018 | 2,467 | 2,475 | 2,438 | 2,442 | 108,700 | -13 | 99% | 99% | 80% | ▼▼▼▼ | 99% | 92% | 91% | 95% | 101% |
20241021 | 2,447 | 2,449 | 2,413 | 2,421 | 135,200 | -21 | 99% | 99% | 124% | ▼▼▼▼▼ | 98% | 95% | 94% | 94% | 100% |
20241022 | 2,364 | 2,384 | 2,314 | 2,320 | 339,100 | -101 | 96% | 98% | 251% | ▼▼▼▼▼▼ | 98% | 97% | 96% | 91% | 100% |
20241023 | 2,316 | 2,320 | 2,255 | 2,264 | 233,900 | -56 | 98% | 98% | 69% | ▼▼▼▼▼▼▼ | 100% | 100% | 99% | 88% | 100% |
20241024 | 2,250 | 2,280 | 2,234 | 2,261 | 156,900 | -3 | 100% | 100% | 67% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 101% | 88% | 100% |
20241025 | 2,250 | 2,250 | 2,230 | 2,241 | 103,600 | -20 | 99% | 100% | 66% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 102% | 88% | 100% |
20241028 | 2,235 | 2,263 | 2,218 | 2,230 | 134,700 | -11 | 100% | 100% | 130% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 99% | 104% | 87% | 100% |
20241029 | 2,235 | 2,252 | 2,217 | 2,244 | 103,500 | 14 | 101% | 100% | 77% | ▲ | 100% | 97% | 103% | 88% | 101% |
20241030 | 2,258 | 2,269 | 2,239 | 2,247 | 533,400 | 3 | 100% | 100% | 515% | ▲▲ | 100% | 98% | 103% | 88% | 101% |
20241031 | 2,258 | 2,273 | 2,248 | 2,259 | 141,700 | 12 | 101% | 100% | 27% | ▲▲▲ | 99% | 99% | 105% | 88% | 101% |
20241101 | 2,242 | 2,252 | 2,222 | 2,222 | 125,200 | -37 | 98% | 99% | 88% | ▼ | 98% | 100% | 106% | 87% | 100% |
20241105 | 2,237 | 2,239 | 2,199 | 2,201 | 161,200 | -21 | 99% | 98% | 129% | ▼▼ | 100% | 101% | 107% | 86% | 100% |
20241106 | 2,200 | 2,229 | 2,195 | 2,197 | 114,400 | -4 | 100% | 100% | 71% | ▼▼▼ | 99% | 100% | 107% | 86% | 100% |
20241107 | 2,216 | 2,230 | 2,191 | 2,203 | 174,800 | 6 | 100% | 99% | 153% | ▲ | 100% | 100% | 106% | 86% | 100% |
20241108 | 2,228 | 2,252 | 2,220 | 2,220 | 138,800 | 17 | 101% | 100% | 79% | ▲▲ | 100% | 100% | 107% | 88% | 101% |
20241111 | 2,220 | 2,229 | 2,211 | 2,228 | 97,900 | 8 | 100% | 100% | 71% | ▲▲▲ | 99% | 100% | 106% | 88% | 101% |
20241112 | 2,237 | 2,242 | 2,194 | 2,207 | 112,900 | -21 | 99% | 99% | 115% | ▼ | 100% | 100% | 107% | 88% | 100% |
20241113 | 2,208 | 2,233 | 2,203 | 2,218 | 154,300 | 11 | 100% | 100% | 137% | ▲ | 99% | 100% | 107% | 89% | 101% |
20241114 | 2,212 | 2,216 | 2,186 | 2,196 | 133,700 | -22 | 99% | 99% | 87% | ▼ | 101% | 100% | 107% | 89% | 100% |
20241115 | 2,209 | 2,242 | 2,203 | 2,227 | 120,900 | 31 | 101% | 101% | 90% | ▲ | 99% | 102% | 107% | 91% | 101% |
20241118 | 2,225 | 2,269 | 2,200 | 2,201 | 131,500 | -26 | 99% | 99% | 109% | ▼ | 100% | 103% | 107% | 91% | 100% |
20241119 | 2,216 | 2,222 | 2,201 | 2,208 | 64,200 | 7 | 100% | 100% | 49% | ▲ | 100% | 105% | 107% | 95% | 101% |
20241120 | 2,214 | 2,230 | 2,207 | 2,217 | 96,400 | 9 | 100% | 100% | 150% | ▲▲ | 96% | 105% | 107% | 98% | 101% |
20241121 | 2,213 | 2,224 | 2,124 | 2,126 | 278,000 | -91 | 96% | 96% | 288% | ▼ | 106% | 108% | 0% | 94% | 100% |
20241122 | 2,138 | 2,274 | 2,131 | 2,262 | 320,400 | 136 | 106% | 106% | 115% | ▲ | 100% | 104% | 0% | 100% | 106% |
20241125 | 2,280 | 2,302 | 2,267 | 2,278 | 237,400 | 16 | 101% | 100% | 74% | ▲▲ | 102% | 104% | 0% | 100% | 107% |
20241126 | 2,280 | 2,344 | 2,280 | 2,329 | 195,000 | 51 | 102% | 102% | 82% | ▲▲▲ | 98% | 101% | 0% | 100% | 110% |
20241127 | 2,335 | 2,338 | 2,282 | 2,297 | 120,000 | -32 | 99% | 98% | 62% | ▼ | 101% | 103% | 0% | 99% | 108% |
20241128 | 2,297 | 2,333 | 2,276 | 2,319 | 126,400 | 22 | 101% | 101% | 105% | ▲ | 102% | 103% | 0% | 100% | 109% |
20241129 | 2,312 | 2,371 | 2,307 | 2,361 | 152,700 | 42 | 102% | 102% | 121% | ▲▲ | 99% | 100% | 0% | 100% | 111% |
20241202 | 2,361 | 2,362 | 2,319 | 2,340 | 107,200 | -21 | 99% | 99% | 70% | ▼ | 101% | 0% | 0% | 99% | 110% |
20241203 | 2,343 | 2,385 | 2,343 | 2,360 | 123,400 | 20 | 101% | 101% | 115% | ▲ | 101% | 0% | 0% | 100% | 111% |
20241204 | 2,350 | 2,398 | 2,343 | 2,371 | 110,900 | 11 | 100% | 101% | 90% | ▲▲ | 99% | 0% | 0% | 100% | 112% |
20241205 | 2,370 | 2,370 | 2,333 | 2,357 | 91,300 | -14 | 99% | 99% | 82% | ▼ | % | % | % | 99% | 111% |
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 |
---|---|---|---|---|---|---|
2024-11-29 | 50,900 | 72,900 | 15,900 | 20,400 | 35,000 | 52,500 |
2024-11-22 | 57,100 | 81,400 | 18,600 | 20,400 | 38,500 | 61,000 |
2024-11-15 | 54,900 | 79,700 | 15,000 | 19,500 | 39,900 | 60,200 |
2024-11-08 | 60,100 | 81,600 | 14,000 | 20,600 | 46,100 | 61,000 |
2024-11-01 | 42,400 | 75,000 | 14,000 | 18,000 | 28,400 | 57,000 |
2024-10-25 | 54,100 | 65,300 | 14,000 | 16,200 | 40,100 | 49,100 |
2024-10-18 | 98,600 | 48,600 | 14,900 | 12,100 | 83,700 | 36,500 |
2024-10-11 | 112,600 | 41,400 | 15,900 | 9,500 | 96,700 | 31,900 |
2024-10-04 | 111,700 | 38,100 | 15,500 | 11,500 | 96,200 | 26,600 |
2024-09-27 | 120,300 | 43,500 | 15,800 | 12,100 | 104,500 | 31,400 |
2024-09-20 | 135,100 | 32,400 | 16,300 | 8,600 | 118,800 | 23,800 |
2024-09-13 | 119,800 | 32,800 | 16,100 | 8,200 | 103,700 | 24,600 |
2024-09-06 | 134,600 | 25,700 | 16,200 | 7,900 | 118,400 | 17,800 |
2024-08-30 | 144,900 | 40,700 | 22,100 | 9,900 | 122,800 | 30,800 |
2024-08-23 | 182,200 | 70,200 | 63,400 | 16,400 | 118,800 | 53,800 |
2024-08-16 | 4,007,000 | 98,600 | 3,087,800 | 17,100 | 919,200 | 81,500 |
2024-08-09 | 2,475,400 | 88,900 | 2,441,800 | 25,000 | 33,600 | 63,900 |
2024-08-02 | 1,848,400 | 126,200 | 1,822,300 | 41,100 | 26,100 | 85,100 |
2024-07-26 | 1,159,400 | 144,900 | 1,123,500 | 33,200 | 35,900 | 111,700 |
2024-07-19 | 516,400 | 120,100 | 482,500 | 31,200 | 33,900 | 88,900 |
2024-07-12 | 232,900 | 112,200 | 188,100 | 29,400 | 44,800 | 82,800 |
2024-07-05 | 118,300 | 130,000 | 76,900 | 36,600 | 41,400 | 93,400 |
2024-06-28 | 66,200 | 130,900 | 38,600 | 35,200 | 27,600 | 95,700 |
2024-06-21 | 40,300 | 101,900 | 19,700 | 27,800 | 20,600 | 74,100 |
2024-06-14 | 51,900 | 98,300 | 17,800 | 25,800 | 34,100 | 72,500 |
2024-06-07 | 55,400 | 98,800 | 17,400 | 27,000 | 38,000 | 71,800 |
2024-05-31 | 52,700 | 110,700 | 16,600 | 31,700 | 36,100 | 79,000 |
2024-05-24 | 52,300 | 126,600 | 16,400 | 36,900 | 35,900 | 89,700 |
2024-05-17 | 68,800 | 143,700 | 16,400 | 55,600 | 52,400 | 88,100 |
2024-05-10 | 70,400 | 166,800 | 16,400 | 60,200 | 54,000 | 106,600 |
2024-05-02 | 72,100 | 191,400 | 16,400 | 64,200 | 55,700 | 127,200 |
2024-04-26 | 79,500 | 196,800 | 16,400 | 64,200 | 63,100 | 132,600 |
2024-04-19 | 85,000 | 216,200 | 16,500 | 69,700 | 68,500 | 146,500 |
2024-04-12 | 158,100 | 209,700 | 17,700 | 66,900 | 140,400 | 142,800 |
2024-04-05 | 180,000 | 210,200 | 18,800 | 70,100 | 161,200 | 140,100 |
2024-03-29 | 217,400 | 106,200 | 19,000 | 46,100 | 198,400 | 60,100 |
2024-03-22 | 219,000 | 108,800 | 19,700 | 47,200 | 199,300 | 61,600 |
2024-03-15 | 221,100 | 111,600 | 19,700 | 46,300 | 201,400 | 65,300 |
2024-03-08 | 239,000 | 126,100 | 24,200 | 67,200 | 214,800 | 58,900 |
2024-03-01 | 224,100 | 129,900 | 29,200 | 70,500 | 194,900 | 59,400 |
2024-02-22 | 249,800 | 136,300 | 48,400 | 67,800 | 201,400 | 68,500 |
2024-02-16 | 3,875,800 | 161,800 | 2,923,800 | 62,700 | 952,000 | 99,100 |
2024-02-09 | 2,851,600 | 168,400 | 2,621,000 | 63,800 | 230,600 | 104,600 |
2024-02-02 | 2,178,300 | 203,200 | 1,962,500 | 72,200 | 215,800 | 131,000 |
2024-01-26 | 1,703,300 | 211,800 | 1,500,500 | 74,500 | 202,800 | 137,300 |
2024-01-19 | 1,151,400 | 210,300 | 948,400 | 77,000 | 203,000 | 133,300 |
2024-01-12 | 570,100 | 205,600 | 358,200 | 81,300 | 211,900 | 124,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 326,891 | 0.46% | ▼ | -26,600 | 2,454 | 2,510 | 2,426 | 2,509 | 610,500 |
2024-07-11 | GOLDMAN SACHS INTERNATIONAL | 353,491 | 0.50% | ▲ | 13,100 | 2,178 | 2,230 | 2,175 | 2,189 | 282,300 |
2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 340,391 | 0.48% | ▼ | -9,700 | 2,112 | 2,125 | 2,099 | 2,108 | 227,900 |
2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 350,091 | 0.50% | ▲ | 3,400 | 2,273 | 2,335 | 2,256 | 2,322 | 375,300 |
2024-06-03 | GOLDMAN SACHS INTERNATIONAL | 346,691 | 0.49% | ▼ | -4,900 | 2,294 | 2,299 | 2,246 | 2,256 | 143,900 |
2024-05-22 | GOLDMAN SACHS INTERNATIONAL | 351,591 | 0.50% | ▲ | 5,600 | 2,308 | 2,339 | 2,191 | 2,272 | 643,700 |
2024-05-17 | Diversified Select Opportunities Capital Management, LLC | 346,900 | 0.49% | ▼ | -63,800 | 2,230 | 2,281 | 2,210 | 2,279 | 165,400 |
2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 345,991 | 0.49% | ▼ | -2,300 | 2,261 | 2,272 | 2,233 | 2,262 | 138,900 |
2024-05-15 | GOLDMAN SACHS INTERNATIONAL | 348,291 | 0.50% | ▲ | 1,000 | 2,250 | 2,260 | 2,217 | 2,251 | 153,200 |
2024-05-14 | GOLDMAN SACHS INTERNATIONAL | 347,291 | 0.49% | ▼ | -6,500 | 2,218 | 2,253 | 2,212 | 2,238 | 184,900 |
2024-05-09 | GOLDMAN SACHS INTERNATIONAL | 353,791 | 0.50% | ▲ | 17,000 | 2,213 | 2,238 | 2,205 | 2,234 | 96,800 |
2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 336,791 | 0.48% | ▼ | -76,800 | 2,173 | 2,188 | 2,126 | 2,168 | 372,600 |
2024-04-09 | Diversified Select Opportunities Capital Management, LLC | 410,700 | 0.59% | ▼ | -15,600 | 2,247 | 2,254 | 2,218 | 2,234 | 307,300 |
2024-04-05 | Diversified Select Opportunities Capital Management, LLC | 426,300 | 0.61% | ▲ | 73,400 | 2,240 | 2,298 | 2,222 | 2,222 | 388,900 |
2024-04-03 | Diversified Select Opportunities Capital Management, LLC | 352,900 | 0.50% | ▲ | 7,100 | 2,349 | 2,374 | 2,312 | 2,312 | 351,300 |
2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 413,591 | 0.59% | ▼ | -4,200 | 2,455 | 2,456 | 2,345 | 2,353 | 299,200 |
2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 417,791 | 0.60% | ▲ | 6,500 | 2,449 | 2,465 | 2,431 | 2,449 | 176,200 |
2024-03-26 | GOLDMAN SACHS INTERNATIONAL | 411,291 | 0.59% | ▼ | -23,600 | 2,459 | 2,464 | 2,406 | 2,430 | 157,300 |
2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 434,891 | 0.62% | ▲ | 19,000 | 2,483 | 2,515 | 2,424 | 2,435 | 309,600 |
2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 415,891 | 0.59% | ▼ | -14,400 | 2,414 | 2,480 | 2,382 | 2,479 | 274,300 |
2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 430,291 | 0.61% | ▲ | 14,600 | 2,290 | 2,411 | 2,290 | 2,411 | 386,500 |
2024-03-05 | GOLDMAN SACHS INTERNATIONAL | 415,691 | 0.59% | ▼ | -2,500 | 2,209 | 2,224 | 2,192 | 2,216 | 101,700 |
2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 418,191 | 0.60% | ▲ | 62,559 | 2,206 | 2,225 | 2,191 | 2,212 | 170,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7545 | 1 | マタニティ・ベビー・子供服(~160㎝)など情報満載 | 西松屋 | 2024-12-06 01:20:05 |
7545 | 2 | 「株主ご優待カード利用約款」変更のお知らせ | 西松屋 | 2024-09-19 17:31:10 |
7545 | 2 | 電子公告 | 西松屋 | 2024-06-19 07:29:51 |
7545 | 2 | 財務・業績ハイライト、業績予想 | 西松屋 | 2024-06-19 07:29:49 |
7545 | 2 | IRカレンダー | 西松屋 | 2024-06-19 07:29:48 |
7545 | 2 | 決算短信・月次前年比速報 | 西松屋 | 2024-06-19 07:29:47 |
7545 | 2 | 株主総会・株主通信 | 西松屋 | 2024-06-19 07:29:45 |
7545 | 2 | 株主情報 | 西松屋 | 2024-06-19 07:29:43 |
7545 | 2 | 2024年2月期決算短信〔日本基準〕(非連結) | 2024-06-18 22:46:08 |
7545 | 2 | 自己株式の取得結果および取得終了に関するお知らせ | 2024-06-18 22:46:07 |