| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,500 | 2,569 | 2,493 | 2,521 | 20,400 | -31 | 99% | 101% | 74% | ▼▼▼▼▼▼ | 99% | 102% | 101% | 87% | 100% |
| 20240726 | 2,544 | 2,548 | 2,511 | 2,511 | 13,800 | -10 | 100% | 99% | 68% | ▼▼▼▼▼▼▼ | 102% | 98% | 101% | 88% | 100% |
| 20240729 | 2,561 | 2,615 | 2,513 | 2,615 | 10,300 | 104 | 104% | 102% | 75% | ▲ | 98% | 93% | 100% | 91% | 104% |
| 20240730 | 2,598 | 2,598 | 2,531 | 2,543 | 13,000 | -72 | 97% | 98% | 126% | ▼ | 103% | 88% | 103% | 89% | 101% |
| 20240731 | 2,523 | 2,608 | 2,523 | 2,605 | 8,800 | 62 | 102% | 103% | 68% | ▲ | 97% | 87% | 100% | 91% | 104% |
| 20240801 | 2,605 | 2,605 | 2,515 | 2,521 | 10,100 | -84 | 97% | 97% | 115% | ▼ | 97% | 91% | 105% | 88% | 100% |
| 20240802 | 2,493 | 2,518 | 2,406 | 2,406 | 20,700 | -115 | 95% | 97% | 205% | ▼▼ | 90% | 98% | 111% | 84% | 100% |
| 20240805 | 2,356 | 2,356 | 2,080 | 2,119 | 34,300 | -287 | 88% | 90% | 166% | ▼▼▼ | 98% | 104% | 116% | 74% | 100% |
| 20240806 | 2,261 | 2,320 | 2,200 | 2,224 | 25,000 | 105 | 105% | 98% | 73% | ▲ | 104% | 107% | 120% | 78% | 105% |
| 20240807 | 2,187 | 2,330 | 2,187 | 2,270 | 20,300 | 46 | 102% | 104% | 81% | ▲▲ | 100% | 107% | 117% | 79% | 107% |
| 20240808 | 2,252 | 2,277 | 2,230 | 2,251 | 12,200 | -19 | 99% | 100% | 60% | ▼ | 101% | 106% | 114% | 79% | 106% |
| 20240809 | 2,301 | 2,340 | 2,286 | 2,317 | 15,800 | 66 | 103% | 101% | 130% | ▲ | 98% | 103% | 109% | 82% | 109% |
| 20240813 | 2,399 | 2,400 | 2,341 | 2,346 | 16,300 | 29 | 101% | 98% | 103% | ▲▲ | 99% | 106% | 112% | 83% | 111% |
| 20240814 | 2,346 | 2,387 | 2,320 | 2,334 | 18,600 | -12 | 99% | 99% | 114% | ▼ | 102% | 107% | 112% | 82% | 110% |
| 20240815 | 2,348 | 2,418 | 2,339 | 2,406 | 24,300 | 72 | 103% | 102% | 131% | ▲ | 99% | 105% | 107% | 87% | 114% |
| 20240816 | 2,450 | 2,458 | 2,425 | 2,430 | 10,100 | 24 | 101% | 99% | 42% | ▲▲ | 101% | 105% | 106% | 89% | 115% |
| 20240819 | 2,454 | 2,535 | 2,453 | 2,479 | 17,600 | 49 | 102% | 101% | 174% | ▲▲▲ | 99% | 103% | 103% | 95% | 117% |
| 20240820 | 2,511 | 2,520 | 2,441 | 2,474 | 12,400 | -5 | 100% | 99% | 70% | ▼ | 100% | 104% | 101% | 95% | 117% |
| 20240821 | 2,495 | 2,524 | 2,459 | 2,507 | 15,900 | 33 | 101% | 100% | 128% | ▲ | 102% | 103% | 100% | 96% | 118% |
| 20240822 | 2,507 | 2,602 | 2,507 | 2,565 | 21,200 | 58 | 102% | 102% | 133% | ▲▲ | 101% | 101% | 96% | 98% | 121% |
| 20240823 | 2,569 | 2,602 | 2,514 | 2,582 | 15,300 | 17 | 101% | 101% | 72% | ▲▲▲ | 101% | 103% | 97% | 99% | 122% |
| 20240826 | 2,543 | 2,580 | 2,526 | 2,559 | 14,200 | -23 | 99% | 101% | 93% | ▼ | 100% | 101% | 95% | 98% | 121% |
| 20240827 | 2,595 | 2,634 | 2,579 | 2,590 | 21,300 | 31 | 101% | 100% | 150% | ▲ | 100% | 100% | 97% | 99% | 122% |
| 20240828 | 2,581 | 2,596 | 2,556 | 2,579 | 8,400 | -11 | 100% | 100% | 39% | ▼ | 101% | 101% | 97% | 99% | 122% |
| 20240829 | 2,579 | 2,605 | 2,579 | 2,595 | 18,800 | 16 | 101% | 101% | 224% | ▲ | 101% | 97% | 96% | 100% | 122% |
| 20240830 | 2,595 | 2,642 | 2,594 | 2,625 | 10,900 | 30 | 101% | 101% | 58% | ▲▲ | 98% | 96% | 95% | 100% | 124% |
| 20240902 | 2,629 | 2,629 | 2,527 | 2,575 | 13,800 | -50 | 98% | 98% | 127% | ▼ | 100% | 96% | 96% | 98% | 122% |
| 20240903 | 2,591 | 2,608 | 2,573 | 2,592 | 7,800 | 17 | 101% | 100% | 57% | ▲ | 99% | 96% | 98% | 99% | 117% |
| 20240904 | 2,542 | 2,555 | 2,505 | 2,511 | 13,900 | -81 | 97% | 99% | 178% | ▼ | 101% | 98% | 100% | 96% | 112% |
| 20240905 | 2,499 | 2,534 | 2,485 | 2,512 | 15,800 | 1 | 100% | 101% | 114% | ▲ | 99% | 96% | 100% | 96% | 112% |
| 20240906 | 2,501 | 2,515 | 2,460 | 2,478 | 8,800 | -34 | 99% | 99% | 56% | ▼ | 101% | 100% | 104% | 94% | 107% |
| 20240909 | 2,407 | 2,461 | 2,400 | 2,441 | 11,900 | -37 | 99% | 101% | 135% | ▼▼ | 100% | 99% | 102% | 93% | 105% |
| 20240910 | 2,446 | 2,476 | 2,434 | 2,445 | 6,200 | 4 | 100% | 100% | 52% | ▲ | 97% | 100% | 101% | 93% | 105% |
| 20240911 | 2,432 | 2,432 | 2,356 | 2,366 | 11,400 | -79 | 97% | 97% | 184% | ▼ | 99% | 101% | 99% | 90% | 100% |
| 20240912 | 2,416 | 2,439 | 2,380 | 2,401 | 15,700 | 35 | 101% | 99% | 138% | ▲ | 102% | 104% | 101% | 91% | 101% |
| 20240913 | 2,369 | 2,414 | 2,369 | 2,412 | 13,500 | 11 | 100% | 102% | 86% | ▲▲ | 100% | 102% | 99% | 92% | 102% |
| 20240917 | 2,420 | 2,451 | 2,375 | 2,423 | 10,200 | 11 | 100% | 100% | 76% | ▲▲▲ | 100% | 102% | 98% | 92% | 102% |
| 20240918 | 2,431 | 2,444 | 2,399 | 2,441 | 11,200 | 18 | 101% | 100% | 110% | ▲▲▲▲ | 99% | 101% | 96% | 93% | 103% |
| 20240919 | 2,472 | 2,472 | 2,434 | 2,449 | 6,900 | 8 | 100% | 99% | 62% | ▲▲▲▲▲ | 101% | 102% | 97% | 93% | 104% |
| 20240920 | 2,454 | 2,493 | 2,446 | 2,467 | 15,300 | 18 | 101% | 101% | 222% | ▲▲▲▲▲▲ | 99% | 99% | 95% | 94% | 104% |
| 20240924 | 2,491 | 2,491 | 2,448 | 2,478 | 13,200 | 11 | 100% | 99% | 86% | ▲▲▲▲▲▲▲ | 99% | 96% | 95% | 94% | 105% |
| 20240925 | 2,478 | 2,478 | 2,447 | 2,455 | 10,800 | -23 | 99% | 99% | 82% | ▼ | 101% | 97% | 96% | 94% | 104% |
| 20240926 | 2,468 | 2,501 | 2,460 | 2,498 | 27,200 | 43 | 102% | 101% | 252% | ▲ | 100% | 96% | 96% | 95% | 106% |
| 20240927 | 2,460 | 2,496 | 2,438 | 2,455 | 20,700 | -43 | 98% | 100% | 76% | ▼ | 97% | 98% | 97% | 94% | 104% |
| 20240930 | 2,442 | 2,455 | 2,365 | 2,375 | 20,700 | -80 | 97% | 97% | 100% | ▼▼ | 100% | 100% | 98% | 90% | 100% |
| 20241001 | 2,378 | 2,406 | 2,370 | 2,387 | 10,500 | 12 | 101% | 100% | 51% | ▲ | 99% | 101% | 99% | 92% | 101% |
| 20241002 | 2,370 | 2,378 | 2,326 | 2,347 | 16,000 | -40 | 98% | 99% | 152% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241003 | 2,363 | 2,381 | 2,336 | 2,356 | 14,100 | 9 | 100% | 100% | 88% | ▲ | 101% | 100% | 99% | 94% | 100% |
| 20241004 | 2,355 | 2,386 | 2,355 | 2,385 | 9,500 | 29 | 101% | 101% | 67% | ▲▲ | 100% | 98% | 96% | 95% | 102% |
| 20241007 | 2,390 | 2,404 | 2,380 | 2,382 | 9,100 | -3 | 100% | 100% | 96% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241008 | 2,364 | 2,386 | 2,345 | 2,358 | 12,500 | -24 | 99% | 100% | 137% | ▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241009 | 2,378 | 2,378 | 2,342 | 2,348 | 7,100 | -10 | 100% | 99% | 57% | ▼▼▼ | 99% | 99% | 0% | 94% | 100% |
| 20241010 | 2,364 | 2,364 | 2,341 | 2,348 | 5,300 | 0 | 100% | 99% | 75% | -- | 100% | 99% | 0% | 94% | 100% |
| 20241011 | 2,346 | 2,360 | 2,336 | 2,336 | 5,800 | -12 | 99% | 100% | 109% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241015 | 2,349 | 2,365 | 2,337 | 2,358 | 10,100 | 22 | 101% | 100% | 174% | ▲ | 100% | 100% | 0% | 94% | 101% |
| 20241016 | 2,337 | 2,364 | 2,333 | 2,335 | 7,400 | -23 | 99% | 100% | 73% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241017 | 2,337 | 2,347 | 2,321 | 2,325 | 10,500 | -10 | 100% | 99% | 142% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 2,326 | 2,329 | 2,305 | 2,324 | 9,800 | -1 | 100% | 100% | 93% | ▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241021 | 2,323 | 2,340 | 2,305 | 2,338 | 8,100 | 14 | 101% | 101% | 83% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 2,312 | 2,315 | 2,295 | 2,298 | 15,600 | -40 | 98% | 99% | 193% | ▼ | % | % | % | 92% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,800 | 24,200 | 0 | 10,900 | 1,800 | 13,300 |
| 2024-10-11 | 1,800 | 22,800 | 0 | 9,800 | 1,800 | 13,000 |
| 2024-10-04 | 2,200 | 20,400 | 100 | 9,300 | 2,100 | 11,100 |
| 2024-09-27 | 1,900 | 18,000 | 0 | 7,400 | 1,900 | 10,600 |
| 2024-09-20 | 20,800 | 21,000 | 18,900 | 7,700 | 1,900 | 13,300 |
| 2024-09-13 | 20,200 | 19,700 | 18,900 | 7,300 | 1,300 | 12,400 |
| 2024-09-06 | 20,300 | 19,300 | 18,400 | 6,300 | 1,900 | 13,000 |
| 2024-08-30 | 15,300 | 18,100 | 14,000 | 6,500 | 1,300 | 11,600 |
| 2024-08-23 | 13,600 | 20,000 | 12,100 | 6,700 | 1,500 | 13,300 |
| 2024-08-16 | 12,000 | 29,600 | 11,000 | 9,100 | 1,000 | 20,500 |
| 2024-08-09 | 13,700 | 33,500 | 10,700 | 6,400 | 3,000 | 27,100 |
| 2024-08-02 | 12,600 | 28,600 | 10,300 | 6,500 | 2,300 | 22,100 |
| 2024-07-26 | 11,600 | 26,300 | 9,200 | 5,600 | 2,400 | 20,700 |
| 2024-07-19 | 7,400 | 23,800 | 4,800 | 5,700 | 2,600 | 18,100 |
| 2024-07-12 | 6,000 | 17,300 | 4,200 | 7,800 | 1,800 | 9,500 |
| 2024-07-05 | 5,000 | 12,000 | 2,800 | 4,900 | 2,200 | 7,100 |
| 2024-06-28 | 3,700 | 11,600 | 1,800 | 5,500 | 1,900 | 6,100 |
| 2024-06-21 | 2,800 | 10,800 | 0 | 5,900 | 2,800 | 4,900 |
| 2024-06-14 | 3,300 | 11,900 | 0 | 6,000 | 3,300 | 5,900 |
| 2024-06-07 | 3,100 | 13,500 | 0 | 7,700 | 3,100 | 5,800 |
| 2024-05-31 | 3,100 | 13,800 | 0 | 8,200 | 3,100 | 5,600 |
| 2024-05-24 | 3,100 | 13,300 | 0 | 8,700 | 3,100 | 4,600 |
| 2024-05-17 | 3,200 | 15,400 | 0 | 10,400 | 3,200 | 5,000 |
| 2024-05-10 | 4,400 | 18,100 | 0 | 10,600 | 4,400 | 7,500 |
| 2024-05-02 | 3,900 | 18,900 | 0 | 11,200 | 3,900 | 7,700 |
| 2024-04-26 | 3,700 | 20,500 | 0 | 12,200 | 3,700 | 8,300 |
| 2024-04-19 | 3,400 | 26,300 | 0 | 16,100 | 3,400 | 10,200 |
| 2024-04-12 | 5,900 | 29,700 | 0 | 18,500 | 5,900 | 11,200 |
| 2024-04-05 | 10,100 | 36,000 | 0 | 19,700 | 10,100 | 16,300 |
| 2024-03-29 | 11,600 | 34,200 | 1,600 | 19,600 | 10,000 | 14,600 |
| 2024-03-22 | 254,900 | 37,800 | 243,900 | 20,500 | 11,000 | 17,300 |
| 2024-03-15 | 242,300 | 38,200 | 234,000 | 20,800 | 8,300 | 17,400 |
| 2024-03-08 | 242,200 | 38,700 | 234,000 | 20,800 | 8,200 | 17,900 |
| 2024-03-01 | 239,300 | 47,800 | 231,500 | 24,100 | 7,800 | 23,700 |
| 2024-02-22 | 145,200 | 69,800 | 141,100 | 27,600 | 4,100 | 42,200 |
| 2024-02-16 | 123,000 | 60,000 | 121,700 | 23,300 | 1,300 | 36,700 |
| 2024-02-09 | 105,000 | 52,500 | 102,900 | 20,900 | 2,100 | 31,600 |
| 2024-02-02 | 77,600 | 44,200 | 76,500 | 22,400 | 1,100 | 21,800 |
| 2024-01-26 | 66,300 | 45,500 | 64,600 | 23,100 | 1,700 | 22,400 |
| 2024-01-19 | 44,000 | 50,700 | 42,300 | 25,200 | 1,700 | 25,500 |
| 2024-01-12 | 1,500 | 46,200 | 0 | 21,000 | 1,500 | 25,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240117 | 15:00 | 白銅 | 株主優待制度の変更に関するお知らせ（基準日変更） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7637 | 1 | ホーム｜白銅株式会社 | 2024-10-23 02:26:08 |
| 7637 | 2 | システムエラー | 2024-06-19 13:05:47 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:45 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:44 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:43 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:41 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:39 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:38 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:36 |
| 7637 | 2 | Investor Relations | HAKUDO Corporation | 2024-06-19 13:05:35 |