| 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 | 1,693 | 1,725 | 1,693 | 1,722 | 9,100 | 13 | 101% | 102% | 59% | ▲▲ | 100% | 97% | 88% | 100% | 109% |
| 20250121 | 1,705 | 1,718 | 1,692 | 1,709 | 9,300 | -13 | 99% | 100% | 102% | ▼ | 100% | 90% | 88% | 99% | 108% |
| 20250122 | 1,709 | 1,719 | 1,697 | 1,701 | 11,900 | -8 | 100% | 100% | 128% | ▼▼ | 100% | 90% | 89% | 99% | 107% |
| 20250123 | 1,701 | 1,709 | 1,675 | 1,694 | 12,500 | -7 | 100% | 100% | 105% | ▼▼▼ | 97% | 89% | 89% | 98% | 106% |
| 20250124 | 1,705 | 1,706 | 1,623 | 1,651 | 43,200 | -43 | 97% | 97% | 346% | ▼▼▼▼ | 99% | 95% | 97% | 96% | 104% |
| 20250127 | 1,550 | 1,576 | 1,530 | 1,537 | 63,300 | -114 | 93% | 99% | 147% | ▼▼▼▼▼ | 100% | 95% | 98% | 89% | 100% |
| 20250128 | 1,535 | 1,554 | 1,524 | 1,528 | 22,000 | -9 | 99% | 100% | 35% | ▼▼▼▼▼▼ | 99% | 94% | 99% | 89% | 100% |
| 20250129 | 1,528 | 1,532 | 1,510 | 1,510 | 16,100 | -18 | 99% | 99% | 73% | ▼▼▼▼▼▼▼ | 97% | 96% | 100% | 88% | 100% |
| 20250130 | 1,509 | 1,515 | 1,459 | 1,466 | 117,800 | -44 | 97% | 97% | 732% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 104% | 85% | 100% |
| 20250131 | 1,466 | 1,474 | 1,459 | 1,462 | 16,700 | -4 | 100% | 100% | 14% | ▼▼▼▼▼▼▼▼▼ | 99% | 102% | 105% | 85% | 100% |
| 20250203 | 1,459 | 1,459 | 1,441 | 1,441 | 22,500 | -21 | 99% | 99% | 135% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 102% | 106% | 84% | 100% |
| 20250204 | 1,450 | 1,460 | 1,441 | 1,442 | 13,500 | 1 | 100% | 99% | 60% | ▲ | 100% | 102% | 107% | 84% | 100% |
| 20250205 | 1,442 | 1,451 | 1,439 | 1,440 | 7,700 | -2 | 100% | 100% | 57% | ▼ | 102% | 103% | 107% | 84% | 100% |
| 20250206 | 1,436 | 1,468 | 1,436 | 1,460 | 8,100 | 20 | 101% | 102% | 105% | ▲ | 102% | 103% | 106% | 85% | 101% |
| 20250207 | 1,458 | 1,489 | 1,452 | 1,481 | 10,700 | 21 | 101% | 102% | 132% | ▲▲ | 100% | 103% | 106% | 86% | 103% |
| 20250210 | 1,457 | 1,472 | 1,457 | 1,462 | 21,000 | -19 | 99% | 100% | 196% | ▼ | 100% | 102% | 105% | 85% | 102% |
| 20250212 | 1,476 | 1,478 | 1,462 | 1,478 | 8,500 | 16 | 101% | 100% | 40% | ▲ | 100% | 102% | 105% | 86% | 103% |
| 20250213 | 1,477 | 1,479 | 1,471 | 1,477 | 3,900 | -1 | 100% | 100% | 46% | ▼ | 102% | 102% | 105% | 86% | 103% |
| 20250214 | 1,480 | 1,515 | 1,480 | 1,503 | 16,300 | 26 | 102% | 102% | 418% | ▲ | 99% | 100% | 102% | 87% | 104% |
| 20250217 | 1,516 | 1,516 | 1,502 | 1,502 | 5,100 | -1 | 100% | 99% | 31% | ▼ | 101% | 101% | 104% | 87% | 104% |
| 20250218 | 1,492 | 1,507 | 1,492 | 1,503 | 6,000 | 1 | 100% | 101% | 118% | ▲ | 101% | 100% | 104% | 88% | 104% |
| 20250219 | 1,493 | 1,515 | 1,493 | 1,510 | 8,100 | 7 | 100% | 101% | 135% | ▲▲ | 100% | 100% | 103% | 89% | 105% |
| 20250220 | 1,509 | 1,513 | 1,505 | 1,510 | 14,000 | 0 | 100% | 100% | 173% | -- | 100% | 102% | 103% | 89% | 105% |
| 20250225 | 1,495 | 1,523 | 1,495 | 1,500 | 4,300 | -10 | 99% | 100% | 31% | ▼ | 99% | 102% | 103% | 91% | 104% |
| 20250226 | 1,501 | 1,502 | 1,490 | 1,490 | 95,700 | -10 | 99% | 99% | 2226% | ▼▼ | 100% | 103% | 104% | 97% | 103% |
| 20250227 | 1,493 | 1,507 | 1,493 | 1,500 | 9,600 | 10 | 101% | 100% | 10% | ▲ | 101% | 103% | 103% | 98% | 104% |
| 20250228 | 1,499 | 1,510 | 1,499 | 1,508 | 9,000 | 8 | 101% | 101% | 94% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250303 | 1,507 | 1,530 | 1,507 | 1,525 | 11,000 | 17 | 101% | 101% | 122% | ▲▲▲ | 100% | 102% | 100% | 100% | 106% |
| 20250304 | 1,520 | 1,530 | 1,520 | 1,527 | 10,400 | 2 | 100% | 100% | 95% | ▲▲▲▲ | 101% | 102% | 100% | 100% | 106% |
| 20250305 | 1,522 | 1,542 | 1,522 | 1,533 | 4,500 | 6 | 100% | 101% | 43% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 106% |
| 20250306 | 1,530 | 1,540 | 1,530 | 1,538 | 2,900 | 5 | 100% | 101% | 64% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20250307 | 1,536 | 1,543 | 1,536 | 1,540 | 5,700 | 2 | 100% | 100% | 197% | ▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20250310 | 1,548 | 1,550 | 1,545 | 1,547 | 8,200 | 7 | 100% | 100% | 144% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 99% | 100% | 106% |
| 20250311 | 1,539 | 1,539 | 1,507 | 1,528 | 5,600 | -19 | 99% | 99% | 68% | ▼ | 100% | 101% | 100% | 99% | 105% |
| 20250312 | 1,527 | 1,541 | 1,522 | 1,530 | 4,800 | 2 | 100% | 100% | 86% | ▲ | 100% | 99% | 98% | 99% | 105% |
| 20250313 | 1,530 | 1,543 | 1,530 | 1,534 | 1,500 | 4 | 100% | 100% | 31% | ▲▲ | 101% | 99% | 98% | 99% | 104% |
| 20250314 | 1,530 | 1,540 | 1,530 | 1,540 | 1,500 | 6 | 100% | 101% | 100% | ▲▲▲ | 99% | 97% | 95% | 100% | 104% |
| 20250317 | 1,557 | 1,557 | 1,544 | 1,546 | 5,300 | 6 | 100% | 99% | 353% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 104% |
| 20250318 | 1,511 | 1,522 | 1,511 | 1,516 | 10,100 | -30 | 98% | 100% | 191% | ▼ | 100% | 99% | 95% | 98% | 102% |
| 20250319 | 1,516 | 1,517 | 1,511 | 1,512 | 2,600 | -4 | 100% | 100% | 26% | ▼▼ | 100% | 101% | 95% | 98% | 101% |
| 20250321 | 1,503 | 1,519 | 1,503 | 1,504 | 8,500 | -8 | 99% | 100% | 327% | ▼▼▼ | 100% | 101% | 95% | 97% | 101% |
| 20250324 | 1,506 | 1,508 | 1,501 | 1,502 | 4,600 | -2 | 100% | 100% | 54% | ▼▼▼▼ | 100% | 100% | 95% | 97% | 101% |
| 20250325 | 1,504 | 1,514 | 1,504 | 1,505 | 1,800 | 3 | 100% | 100% | 39% | ▲ | 100% | 99% | 95% | 97% | 101% |
| 20250326 | 1,512 | 1,513 | 1,503 | 1,507 | 3,000 | 2 | 100% | 100% | 167% | ▲▲ | 101% | 98% | 95% | 97% | 101% |
| 20250327 | 1,510 | 1,520 | 1,506 | 1,520 | 5,900 | 13 | 101% | 101% | 197% | ▲▲▲ | 100% | 98% | 95% | 98% | 101% |
| 20250328 | 1,509 | 1,520 | 1,506 | 1,507 | 2,800 | -13 | 99% | 100% | 47% | ▼ | 99% | 95% | 95% | 97% | 100% |
| 20250331 | 1,507 | 1,507 | 1,491 | 1,499 | 6,700 | -8 | 99% | 99% | 239% | ▼▼ | 99% | 93% | 94% | 97% | 100% |
| 20250401 | 1,500 | 1,500 | 1,485 | 1,485 | 4,700 | -14 | 99% | 99% | 70% | ▼▼▼ | 99% | 94% | 95% | 96% | 100% |
| 20250402 | 1,481 | 1,481 | 1,462 | 1,472 | 6,200 | -13 | 99% | 99% | 132% | ▼▼▼▼ | 98% | 94% | 96% | 95% | 100% |
| 20250403 | 1,471 | 1,471 | 1,434 | 1,436 | 10,700 | -36 | 98% | 98% | 173% | ▼▼▼▼▼ | 97% | 99% | 0% | 93% | 100% |
| 20250404 | 1,422 | 1,422 | 1,345 | 1,378 | 11,700 | -58 | 96% | 97% | 109% | ▼▼▼▼▼▼ | 104% | 105% | 0% | 89% | 100% |
| 20250408 | 1,342 | 1,399 | 1,335 | 1,389 | 9,200 | 11 | 101% | 104% | 79% | ▲ | 99% | 105% | 0% | 90% | 101% |
| 20250409 | 1,363 | 1,375 | 1,320 | 1,343 | 9,700 | -46 | 97% | 99% | 105% | ▼ | 99% | 102% | 0% | 87% | 100% |
| 20250410 | 1,400 | 1,431 | 1,376 | 1,380 | 8,200 | 37 | 103% | 99% | 85% | ▲ | 103% | 104% | 0% | 89% | 103% |
| 20250411 | 1,366 | 1,405 | 1,366 | 1,404 | 3,700 | 24 | 102% | 103% | 45% | ▲▲ | 100% | 100% | 0% | 91% | 105% |
| 20250414 | 1,405 | 1,443 | 1,405 | 1,408 | 3,600 | 4 | 100% | 100% | 97% | ▲▲▲ | 101% | 100% | 0% | 91% | 105% |
| 20250415 | 1,410 | 1,440 | 1,410 | 1,430 | 1,800 | 22 | 102% | 101% | 50% | ▲▲▲▲ | 100% | 0% | 0% | 92% | 106% |
| 20250416 | 1,419 | 1,445 | 1,400 | 1,414 | 3,000 | -16 | 99% | 100% | 167% | ▼ | 99% | 0% | 0% | 93% | 105% |
| 20250417 | 1,414 | 1,424 | 1,398 | 1,401 | 3,000 | -13 | 99% | 99% | 100% | ▼▼ | 101% | 0% | 0% | 92% | 104% |
| 20250418 | 1,400 | 1,430 | 1,400 | 1,407 | 2,500 | 6 | 100% | 101% | 83% | ▲ | % | % | % | 93% | 105% |
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 | 0 | 53,100 | 0 | 38,600 | 0 | 14,500 |
| 2025-04-04 | 0 | 55,900 | 0 | 39,300 | 0 | 16,600 |
| 2025-03-28 | 0 | 57,900 | 0 | 41,400 | 0 | 16,500 |
| 2025-03-21 | 0 | 61,100 | 0 | 44,300 | 0 | 16,800 |
| 2025-03-14 | 0 | 60,700 | 0 | 42,900 | 0 | 17,800 |
| 2025-03-07 | 0 | 61,500 | 0 | 42,700 | 0 | 18,800 |
| 2025-02-28 | 0 | 64,900 | 0 | 44,500 | 0 | 20,400 |
| 2025-02-21 | 0 | 66,500 | 0 | 45,400 | 0 | 21,100 |
| 2025-02-14 | 0 | 69,500 | 0 | 48,100 | 0 | 21,400 |
| 2025-02-07 | 0 | 69,000 | 0 | 47,000 | 0 | 22,000 |
| 2025-01-31 | 0 | 74,000 | 0 | 47,200 | 0 | 26,800 |
| 2025-01-24 | 400 | 63,200 | 400 | 39,500 | 0 | 23,700 |
| 2025-01-17 | 0 | 64,600 | 0 | 45,300 | 0 | 19,300 |
| 2025-01-10 | 0 | 63,900 | 0 | 46,000 | 0 | 17,900 |
| 2024-12-27 | 0 | 73,400 | 0 | 51,200 | 0 | 22,200 |
| 2024-12-20 | 0 | 74,600 | 0 | 50,900 | 0 | 23,700 |
| 2024-12-13 | 0 | 78,600 | 0 | 50,800 | 0 | 27,800 |
| 2024-12-06 | 0 | 84,000 | 0 | 51,800 | 0 | 32,200 |
| 2024-11-29 | 0 | 87,900 | 0 | 51,600 | 0 | 36,300 |
| 2024-11-22 | 0 | 88,400 | 0 | 51,800 | 0 | 36,600 |
| 2024-11-15 | 0 | 91,400 | 0 | 51,400 | 0 | 40,000 |
| 2024-11-08 | 0 | 94,900 | 0 | 52,000 | 0 | 42,900 |
| 2024-11-01 | 0 | 98,800 | 0 | 51,100 | 0 | 47,700 |
| 2024-10-25 | 0 | 112,100 | 0 | 50,600 | 0 | 61,500 |
| 2024-10-18 | 0 | 80,400 | 0 | 46,700 | 0 | 33,700 |
| 2024-10-11 | 0 | 77,500 | 0 | 47,400 | 0 | 30,100 |
| 2024-10-04 | 0 | 67,600 | 0 | 38,400 | 0 | 29,200 |
| 2024-09-27 | 0 | 58,300 | 0 | 35,200 | 0 | 23,100 |
| 2024-09-20 | 400 | 59,600 | 400 | 35,700 | 0 | 23,900 |
| 2024-09-13 | 3,400 | 58,700 | 3,400 | 35,600 | 0 | 23,100 |
| 2024-09-06 | 3,400 | 55,900 | 3,400 | 36,100 | 0 | 19,800 |
| 2024-08-30 | 1,200 | 159,300 | 1,200 | 131,100 | 0 | 28,200 |
| 2024-08-23 | 500 | 180,700 | 500 | 148,100 | 0 | 32,600 |
| 2024-08-16 | 500 | 181,600 | 500 | 147,400 | 0 | 34,200 |
| 2024-08-09 | 500 | 187,700 | 500 | 153,100 | 0 | 34,600 |
| 2024-08-02 | 0 | 206,900 | 0 | 163,800 | 0 | 43,100 |
| 2024-07-26 | 0 | 216,800 | 0 | 166,800 | 0 | 50,000 |
| 2024-07-19 | 0 | 197,000 | 0 | 144,200 | 0 | 52,800 |
| 2024-07-12 | 0 | 179,800 | 0 | 143,100 | 0 | 36,700 |
| 2024-07-05 | 0 | 173,900 | 0 | 142,500 | 0 | 31,400 |
| 2024-06-28 | 0 | 161,300 | 0 | 131,100 | 0 | 30,200 |
| 2024-06-21 | 100 | 158,200 | 100 | 128,400 | 0 | 29,800 |
| 2024-06-14 | 0 | 157,200 | 0 | 128,500 | 0 | 28,700 |
| 2024-06-07 | 0 | 157,600 | 0 | 127,700 | 0 | 29,900 |
| 2024-05-31 | 0 | 146,700 | 0 | 114,700 | 0 | 32,000 |
| 2024-05-24 | 0 | 138,400 | 0 | 105,800 | 0 | 32,600 |
| 2024-05-17 | 0 | 133,700 | 0 | 104,300 | 0 | 29,400 |
| 2024-05-10 | 700 | 131,700 | 700 | 103,900 | 0 | 27,800 |
| 2024-05-02 | 500 | 163,900 | 500 | 103,700 | 0 | 60,200 |
| 2024-04-26 | 600 | 154,900 | 600 | 99,300 | 0 | 55,600 |
| 2024-04-19 | 0 | 53,000 | 0 | 36,300 | 0 | 16,700 |
| 2024-04-12 | 0 | 48,500 | 0 | 37,000 | 0 | 11,500 |
| 2024-04-05 | 0 | 51,000 | 0 | 36,800 | 0 | 14,200 |
| 2024-03-29 | 0 | 51,700 | 0 | 34,600 | 0 | 17,100 |
| 2024-03-22 | 0 | 55,000 | 0 | 37,600 | 0 | 17,400 |
| 2024-03-15 | 400 | 59,000 | 400 | 42,100 | 0 | 16,900 |
| 2024-03-08 | 100 | 108,100 | 100 | 85,700 | 0 | 22,400 |
| 2024-03-01 | 100 | 115,400 | 100 | 85,500 | 0 | 29,900 |
| 2024-02-22 | 100 | 115,900 | 100 | 86,100 | 0 | 29,800 |
| 2024-02-16 | 100 | 122,800 | 100 | 87,700 | 0 | 35,100 |
| 2024-02-09 | 100 | 140,900 | 100 | 87,500 | 0 | 53,400 |
| 2024-02-02 | 100 | 141,300 | 100 | 89,700 | 0 | 51,600 |
| 2024-01-26 | 100 | 157,200 | 100 | 87,800 | 0 | 69,400 |
| 2024-01-19 | 0 | 115,700 | 0 | 84,200 | 0 | 31,500 |
| 2024-01-12 | 0 | 113,300 | 0 | 91,100 | 0 | 22,200 |
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 |
|---|---|---|---|
| 7646 | 1 | PLANT公式サイト（スーパーセンタープラント） | 2025-04-19 05:26:54 |
| 7646 | 2 | プライバシーマーク制度｜一般財団法人日本情報経済社会推進協会（JIPDEC） | 2024-06-18 09:03:33 |
| 7646 | 2 | IR情報｜PLANT公式サイト（スーパーセンタープラント） | 2024-06-15 13:16:18 |
| 7646 | 3 | 「ガシャポンのデパート」がPLANT-6瑞穂店内に2025年4月18日オープン！｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-04-11 16:31:00 |
| 7646 | 3 | 「ガシャポンバンダイオフィシャルショップPLANT出雲店」2025年4月7日(月)オープン～全国47都道府県へ出店達成！最後の出店県・島根県の初出店はPLANT出雲店！～｜ニュース｜PLANT公式サイ | 2025-03-28 23:29:15 |
| 7646 | 3 | SUPER CENTER PLANT-2 坂井店への常設フードドライブポスト設置のお知らせ｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-03-26 14:29:07 |
| 7646 | 3 | 春休み特別感謝企画 おちゃっぴ先生とねんどで「JJベアーズ」を作ろう！（参加無料） ｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-03-26 14:29:06 |
| 7646 | 3 | 【ご案内】洗車プリペイドカードのPLANT Payへの残高移行は 1月31日（金）で終了しました｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-03-25 15:30:05 |
| 7646 | 3 | ～ 売上の一部を災害子ども教育支援に ～ プライベートブランドのミネラルウォーター「SIMPLIFE ラベルレス富士山の天然水」新発売｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-03-24 16:31:23 |
| 7646 | 3 | 「北陸新幹線福井・敦賀開業1周年記念 いこっさ！福井フェア」 目玉企画第2弾 JJ BURGER福井ソースかつバーガー半額！｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2025-03-11 19:29:27 |