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 | 1,076 | 1,076 | 1,041 | 1,042 | 829,700 | -35 | 97% | 97% | 110% | ▼ | 99% | 102% | 100% | 77% | 101% |
20241219 | 1,034 | 1,046 | 1,028 | 1,028 | 950,100 | -14 | 99% | 99% | 115% | ▼▼ | 102% | 101% | 100% | 76% | 100% |
20241220 | 1,030 | 1,062 | 1,029 | 1,052 | 538,900 | 24 | 102% | 102% | 57% | ▲ | 102% | 101% | 97% | 78% | 102% |
20241223 | 1,059 | 1,086 | 1,057 | 1,078 | 235,600 | 26 | 102% | 102% | 44% | ▲▲ | 98% | 99% | 96% | 80% | 105% |
20241224 | 1,080 | 1,085 | 1,055 | 1,055 | 534,800 | -23 | 98% | 98% | 227% | ▼ | 97% | 99% | 96% | 78% | 103% |
20241225 | 1,079 | 1,079 | 1,035 | 1,043 | 1,523,200 | -12 | 99% | 97% | 285% | ▼▼ | 100% | 100% | 100% | 77% | 102% |
20241226 | 1,038 | 1,041 | 1,030 | 1,037 | 411,100 | -6 | 99% | 100% | 27% | ▼▼▼ | 103% | 100% | 101% | 77% | 101% |
20241227 | 1,037 | 1,067 | 1,036 | 1,067 | 898,100 | 30 | 103% | 103% | 218% | ▲ | 100% | 97% | 98% | 79% | 104% |
20241230 | 1,065 | 1,076 | 1,058 | 1,070 | 273,000 | 3 | 100% | 100% | 30% | ▲▲ | 97% | 96% | 99% | 79% | 104% |
20250106 | 1,066 | 1,071 | 1,035 | 1,035 | 293,900 | -35 | 97% | 97% | 108% | ▼ | 99% | 97% | 100% | 76% | 101% |
20250107 | 1,051 | 1,051 | 1,038 | 1,038 | 127,700 | 3 | 100% | 99% | 43% | ▲ | 99% | 99% | 102% | 77% | 101% |
20250108 | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 | -10 | 99% | 99% | 131% | ▼ | 99% | 100% | 102% | 76% | 100% |
20250109 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 | -10 | 99% | 99% | 112% | ▼▼ | 100% | 101% | 104% | 75% | 100% |
20250110 | 1,021 | 1,026 | 1,018 | 1,020 | 79,900 | 2 | 100% | 100% | 43% | ▲ | 99% | 100% | 105% | 89% | 100% |
20250114 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 | -11 | 99% | 99% | 216% | ▼ | 102% | 101% | 106% | 90% | 100% |
20250115 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 | 23 | 102% | 102% | 66% | ▲ | 100% | 100% | 105% | 95% | 102% |
20250116 | 1,032 | 1,036 | 1,019 | 1,028 | 93,900 | -4 | 100% | 100% | 83% | ▼ | 98% | 101% | 106% | 95% | 102% |
20250117 | 1,028 | 1,028 | 1,009 | 1,011 | 107,100 | -17 | 98% | 98% | 114% | ▼▼ | 101% | 102% | 108% | 94% | 100% |
20250120 | 1,011 | 1,022 | 1,010 | 1,019 | 61,700 | 8 | 101% | 101% | 58% | ▲ | 100% | 102% | 106% | 95% | 101% |
20250121 | 1,026 | 1,026 | 1,018 | 1,021 | 45,100 | 2 | 100% | 100% | 73% | ▲▲ | 101% | 102% | 107% | 95% | 101% |
20250122 | 1,021 | 1,033 | 1,020 | 1,033 | 55,600 | 12 | 101% | 101% | 123% | ▲▲▲ | 100% | 100% | 106% | 96% | 102% |
20250123 | 1,039 | 1,040 | 1,029 | 1,036 | 60,600 | 3 | 100% | 100% | 109% | ▲▲▲▲ | 100% | 102% | 106% | 96% | 103% |
20250124 | 1,036 | 1,043 | 1,033 | 1,033 | 75,000 | -3 | 100% | 100% | 124% | ▼ | 101% | 102% | 106% | 96% | 102% |
20250127 | 1,035 | 1,048 | 1,035 | 1,043 | 83,600 | 10 | 101% | 101% | 111% | ▲ | 100% | 101% | 105% | 97% | 103% |
20250128 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 105% | 97% | 103% |
20250129 | 1,043 | 1,049 | 1,041 | 1,042 | 70,500 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 104% | 97% | 103% |
20250130 | 1,050 | 1,055 | 1,041 | 1,055 | 107,300 | 13 | 101% | 100% | 152% | ▲ | 100% | 100% | 104% | 99% | 105% |
20250131 | 1,055 | 1,056 | 1,044 | 1,050 | 60,700 | -5 | 100% | 100% | 57% | ▼ | 99% | 101% | 104% | 98% | 104% |
20250203 | 1,051 | 1,051 | 1,037 | 1,038 | 81,900 | -12 | 99% | 99% | 135% | ▼▼ | 99% | 102% | 106% | 98% | 103% |
20250204 | 1,047 | 1,047 | 1,037 | 1,037 | 60,800 | -1 | 100% | 99% | 74% | ▼▼▼ | 100% | 103% | 106% | 98% | 103% |
20250205 | 1,046 | 1,053 | 1,043 | 1,045 | 76,600 | 8 | 101% | 100% | 126% | ▲ | 101% | 104% | 106% | 99% | 104% |
20250206 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | 11 | 101% | 101% | 85% | ▲▲ | 100% | 103% | 105% | 100% | 105% |
20250207 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | 5 | 100% | 100% | 147% | ▲▲▲ | 100% | 102% | 104% | 100% | 105% |
20250210 | 1,063 | 1,073 | 1,060 | 1,067 | 151,900 | 6 | 101% | 100% | 160% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 106% |
20250212 | 1,072 | 1,076 | 1,065 | 1,075 | 114,600 | 8 | 101% | 100% | 75% | ▲▲▲▲▲ | 103% | 103% | 104% | 100% | 106% |
20250213 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 | 12 | 101% | 103% | 244% | ▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 108% |
20250214 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 | 1 | 100% | 100% | 32% | ▲▲▲▲▲▲▲ | 97% | 99% | 101% | 100% | 108% |
20250217 | 1,098 | 1,098 | 1,070 | 1,070 | 63,500 | -18 | 98% | 97% | 70% | ▼ | 100% | 101% | 103% | 98% | 105% |
20250218 | 1,075 | 1,077 | 1,060 | 1,071 | 75,800 | 1 | 100% | 100% | 119% | ▲ | 102% | 102% | 103% | 98% | 105% |
20250219 | 1,073 | 1,099 | 1,064 | 1,097 | 101,300 | 26 | 102% | 102% | 134% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
20250220 | 1,097 | 1,098 | 1,085 | 1,092 | 98,800 | -5 | 100% | 100% | 98% | ▼ | 101% | 102% | 102% | 100% | 106% |
20250225 | 1,073 | 1,096 | 1,072 | 1,086 | 85,900 | -6 | 99% | 101% | 87% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
20250226 | 1,080 | 1,084 | 1,069 | 1,082 | 95,300 | -4 | 100% | 100% | 111% | ▼▼▼ | 101% | 100% | 101% | 99% | 104% |
20250227 | 1,085 | 1,097 | 1,081 | 1,092 | 77,300 | 10 | 101% | 101% | 81% | ▲ | 99% | 102% | 100% | 100% | 105% |
20250228 | 1,088 | 1,098 | 1,075 | 1,075 | 93,600 | -17 | 98% | 99% | 121% | ▼ | 101% | 103% | 101% | 98% | 104% |
20250303 | 1,080 | 1,092 | 1,071 | 1,092 | 82,600 | 17 | 102% | 101% | 88% | ▲ | 100% | 102% | 0% | 100% | 105% |
20250304 | 1,084 | 1,092 | 1,081 | 1,088 | 60,900 | -4 | 100% | 100% | 74% | ▼ | 99% | 100% | 0% | 99% | 105% |
20250305 | 1,095 | 1,100 | 1,085 | 1,087 | 150,600 | -1 | 100% | 99% | 247% | ▼▼ | 101% | 99% | 0% | 99% | 105% |
20250306 | 1,096 | 1,106 | 1,091 | 1,106 | 129,100 | 19 | 102% | 101% | 86% | ▲ | 101% | 100% | 0% | 100% | 107% |
20250307 | 1,095 | 1,107 | 1,088 | 1,107 | 100,000 | 1 | 100% | 101% | 77% | ▲▲ | 99% | 98% | 0% | 100% | 106% |
20250310 | 1,110 | 1,115 | 1,096 | 1,098 | 90,200 | -9 | 99% | 99% | 90% | ▼ | 99% | 100% | 0% | 99% | 104% |
20250311 | 1,094 | 1,094 | 1,079 | 1,084 | 141,600 | -14 | 99% | 99% | 157% | ▼▼ | 101% | 101% | 0% | 98% | 102% |
20250312 | 1,081 | 1,093 | 1,081 | 1,089 | 65,400 | 5 | 100% | 101% | 46% | ▲ | 100% | 0% | 0% | 98% | 102% |
20250313 | 1,085 | 1,097 | 1,082 | 1,090 | 69,400 | 1 | 100% | 100% | 106% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
20250314 | 1,090 | 1,100 | 1,086 | 1,093 | 90,000 | 3 | 100% | 100% | 130% | ▲▲▲ | 99% | 0% | 0% | 99% | 102% |
20250317 | 1,097 | 1,099 | 1,087 | 1,087 | 142,800 | -6 | 99% | 99% | 159% | ▼ | % | % | % | 98% | 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 | 610,500 | 153,500 | 566,600 | 42,300 | 43,900 | 111,200 |
2025-02-28 | 542,400 | 175,100 | 515,500 | 48,500 | 26,900 | 126,600 |
2025-02-21 | 540,900 | 251,100 | 515,500 | 63,400 | 25,400 | 187,700 |
2025-02-14 | 542,000 | 228,700 | 515,500 | 58,300 | 26,500 | 170,400 |
2025-02-07 | 518,300 | 231,300 | 484,900 | 58,600 | 33,400 | 172,700 |
2025-01-31 | 551,400 | 243,200 | 476,200 | 58,500 | 75,200 | 184,700 |
2025-01-24 | 558,800 | 255,700 | 476,200 | 58,200 | 82,600 | 197,500 |
2025-01-17 | 574,400 | 277,600 | 476,100 | 65,000 | 98,300 | 212,600 |
2025-01-10 | 657,700 | 285,900 | 475,900 | 69,300 | 181,800 | 216,600 |
2024-12-27 | 571,800 | 267,500 | 354,800 | 64,800 | 217,000 | 202,700 |
2024-12-20 | 1,592,000 | 359,900 | 166,400 | 68,100 | 1,425,600 | 291,800 |
2024-12-13 | 1,093,000 | 404,200 | 89,100 | 103,200 | 1,003,900 | 301,000 |
2024-12-06 | 79,300 | 50,200 | 44,300 | 18,300 | 35,000 | 31,900 |
2024-11-29 | 72,400 | 60,500 | 41,800 | 19,800 | 30,600 | 40,700 |
2024-11-22 | 72,000 | 55,700 | 41,800 | 19,100 | 30,200 | 36,600 |
2024-11-15 | 69,900 | 67,100 | 41,800 | 20,800 | 28,100 | 46,300 |
2024-11-08 | 71,800 | 55,000 | 40,800 | 19,800 | 31,000 | 35,200 |
2024-11-01 | 65,200 | 52,900 | 37,800 | 18,900 | 27,400 | 34,000 |
2024-10-25 | 63,100 | 49,700 | 35,800 | 16,900 | 27,300 | 32,800 |
2024-10-18 | 65,000 | 49,500 | 35,800 | 16,300 | 29,200 | 33,200 |
2024-10-11 | 63,000 | 52,000 | 35,800 | 18,600 | 27,200 | 33,400 |
2024-10-04 | 65,500 | 49,600 | 35,800 | 16,100 | 29,700 | 33,500 |
2024-09-27 | 64,800 | 55,400 | 35,300 | 18,300 | 29,500 | 37,100 |
2024-09-20 | 59,500 | 53,100 | 33,900 | 19,300 | 25,600 | 33,800 |
2024-09-13 | 59,700 | 54,600 | 33,900 | 19,700 | 25,800 | 34,900 |
2024-09-06 | 60,000 | 61,200 | 34,900 | 20,900 | 25,100 | 40,300 |
2024-08-30 | 63,600 | 69,900 | 34,300 | 21,700 | 29,300 | 48,200 |
2024-08-23 | 62,200 | 66,400 | 33,800 | 20,400 | 28,400 | 46,000 |
2024-08-16 | 64,900 | 65,000 | 33,800 | 20,700 | 31,100 | 44,300 |
2024-08-09 | 64,600 | 63,500 | 33,800 | 19,300 | 30,800 | 44,200 |
2024-08-02 | 67,800 | 67,800 | 33,800 | 22,100 | 34,000 | 45,700 |
2024-07-26 | 81,500 | 62,800 | 33,800 | 19,100 | 47,700 | 43,700 |
2024-07-19 | 80,200 | 62,500 | 33,800 | 19,200 | 46,400 | 43,300 |
2024-07-12 | 81,200 | 59,400 | 33,800 | 18,600 | 47,400 | 40,800 |
2024-07-05 | 80,600 | 60,100 | 33,800 | 18,300 | 46,800 | 41,800 |
2024-06-28 | 87,100 | 65,600 | 36,800 | 18,800 | 50,300 | 46,800 |
2024-06-21 | 82,900 | 59,200 | 33,800 | 17,500 | 49,100 | 41,700 |
2024-06-14 | 88,600 | 62,700 | 33,800 | 18,000 | 54,800 | 44,700 |
2024-06-07 | 85,000 | 66,200 | 33,800 | 19,100 | 51,200 | 47,100 |
2024-05-31 | 85,900 | 69,100 | 33,800 | 21,500 | 52,100 | 47,600 |
2024-05-24 | 85,400 | 66,600 | 33,800 | 20,900 | 51,600 | 45,700 |
2024-05-17 | 89,100 | 72,800 | 33,800 | 22,800 | 55,300 | 50,000 |
2024-05-10 | 91,900 | 68,800 | 33,900 | 21,600 | 58,000 | 47,200 |
2024-05-02 | 90,300 | 68,300 | 33,800 | 23,300 | 56,500 | 45,000 |
2024-04-26 | 88,900 | 68,100 | 33,800 | 23,200 | 55,100 | 44,900 |
2024-04-19 | 95,200 | 72,500 | 33,800 | 25,400 | 61,400 | 47,100 |
2024-04-12 | 100,400 | 75,600 | 33,800 | 24,400 | 66,600 | 51,200 |
2024-04-05 | 101,000 | 67,000 | 34,100 | 21,700 | 66,900 | 45,300 |
2024-03-29 | 164,700 | 57,700 | 43,500 | 20,900 | 121,200 | 36,800 |
2024-03-22 | 609,500 | 79,000 | 458,700 | 25,800 | 150,800 | 53,200 |
2024-03-15 | 591,300 | 61,700 | 458,500 | 25,300 | 132,800 | 36,400 |
2024-03-08 | 574,200 | 54,600 | 458,500 | 28,200 | 115,700 | 26,400 |
2024-03-01 | 528,600 | 56,900 | 429,700 | 25,900 | 98,900 | 31,000 |
2024-02-22 | 537,900 | 95,100 | 429,700 | 30,400 | 108,200 | 64,700 |
2024-02-16 | 537,200 | 76,300 | 429,700 | 32,300 | 107,500 | 44,000 |
2024-02-09 | 562,100 | 92,400 | 429,300 | 31,400 | 132,800 | 61,000 |
2024-02-02 | 529,600 | 90,200 | 429,300 | 43,500 | 100,300 | 46,700 |
2024-01-26 | 510,300 | 101,600 | 420,900 | 50,000 | 89,400 | 51,600 |
2024-01-19 | 493,900 | 94,800 | 403,800 | 46,700 | 90,100 | 48,100 |
2024-01-12 | 478,400 | 91,500 | 384,600 | 41,400 | 93,800 | 50,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-14 | Barclays Capital Securities Ltd | 145,619 | 0.69% | ▼ | 1,400 | 1,093 | 1,099 | 1,080 | 1,088 | 90,100 |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 83,683 | 0.40% | ▼ | -21,300 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 |
2025-02-13 | モルガン・スタンレーMUFG証券株式会社 | 83,683 | 0.40% | ▼ | -21,300 | 1,060 | 1,106 | 1,052 | 1,087 | 280,000 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 102,645 | 0.49% | ▼ | -8,500 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 |
2025-02-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 102,645 | 0.49% | ▼ | -8,500 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 |
2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 104,983 | 0.50% | ▲ | 1,000 | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 |
2025-02-07 | モルガン・スタンレーMUFG証券株式会社 | 104,983 | 0.50% | ▲ | 1,058 | 1,069 | 1,057 | 1,061 | 95,100 | |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 103,983 | 0.49% | ▼ | -20,500 | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 |
2025-02-06 | モルガン・スタンレーMUFG証券株式会社 | 103,983 | 0.49% | ▼ | 1,049 | 1,058 | 1,046 | 1,056 | 64,800 | |
2025-01-28 | モルガン・スタンレーMUFG証券株式会社 | 124,483 | 0.59% | ▼ | -9,500 | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 |
2025-01-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 111,145 | 0.53% | ▲ | 1,042 | 1,052 | 1,040 | 1,042 | 117,000 | |
2025-01-15 | モルガン・スタンレーMUFG証券株式会社 | 133,983 | 0.65% | ▼ | -11,300 | 1,012 | 1,033 | 1,012 | 1,032 | 113,100 |
2025-01-14 | モルガン・スタンレーMUFG証券株式会社 | 145,283 | 0.70% | ▲ | 15,800 | 1,020 | 1,021 | 1,005 | 1,009 | 172,600 |
2025-01-09 | Barclays Capital Securities Ltd | 144,219 | 0.70% | ▲ | 2,200 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 |
2025-01-09 | モルガン・スタンレーMUFG証券株式会社 | 129,483 | 0.63% | ▲ | 20,600 | 1,031 | 1,031 | 1,018 | 1,018 | 187,400 |
2025-01-08 | モルガン・スタンレーMUFG証券株式会社 | 108,883 | 0.53% | ▲ | 1,038 | 1,038 | 1,028 | 1,028 | 167,400 | |
2024-12-27 | Barclays Capital Securities Ltd | 142,019 | 0.69% | ▼ | -3,700 | 1,037 | 1,067 | 1,036 | 1,067 | 898,100 |
2024-12-26 | Barclays Capital Securities Ltd | 145,719 | 0.71% | ▲ | 37,200 | 1,038 | 1,041 | 1,030 | 1,037 | 411,100 |
2024-12-17 | モルガン・スタンレーMUFG証券株式会社 | 83,083 | 0.47% | ▼ | -12,400 | 1,027 | 1,077 | 1,027 | 1,077 | 752,800 |
2024-12-16 | モルガン・スタンレーMUFG証券株式会社 | 95,483 | 0.54% | ▼ | -12,500 | 1,050 | 1,064 | 1,027 | 1,027 | 449,800 |
2024-12-13 | モルガン・スタンレーMUFG証券株式会社 | 107,983 | 0.61% | ▲ | 1,072 | 1,077 | 1,050 | 1,050 | 428,100 | |
2024-12-11 | Barclays Capital Securities Ltd | 108,519 | 0.62% | ▲ | 1,131 | 1,139 | 1,115 | 1,115 | 540,700 | |
2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 78,631 | 0.45% | ▼ | -9,300 | 1,426 | 1,445 | 1,414 | 1,414 | 83,100 |
2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 87,931 | 0.50% | ▲ | 4,300 | 1,440 | 1,440 | 1,405 | 1,417 | 102,200 |
2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 83,631 | 0.47% | ▼ | -16,200 | 1,456 | 1,459 | 1,433 | 1,446 | 73,500 |
2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 99,831 | 0.57% | ▼ | -5,100 | 1,460 | 1,465 | 1,435 | 1,437 | 57,700 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UYNP | 350 | 2024-12-25 16:23 | 株式会社幸楽苑 | 新井田 傳 | 変更報告書 |