| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,516 | 1,530 | 1,509 | 1,512 | 15,900 | -3 | 100% | 100% | 93% | ▼ | 99% | 99% | 102% | 87% | 100% |
| 20240925 | 1,512 | 1,522 | 1,500 | 1,500 | 9,900 | -12 | 99% | 99% | 62% | ▼▼ | 102% | 99% | 104% | 86% | 100% |
| 20240926 | 1,504 | 1,537 | 1,504 | 1,531 | 17,200 | 31 | 102% | 102% | 174% | ▲ | 99% | 96% | 102% | 88% | 102% |
| 20240927 | 1,529 | 1,533 | 1,513 | 1,520 | 11,900 | -11 | 99% | 99% | 69% | ▼ | 100% | 99% | 105% | 87% | 101% |
| 20240930 | 1,486 | 1,512 | 1,476 | 1,483 | 15,800 | -37 | 98% | 100% | 133% | ▼▼ | 100% | 100% | 105% | 85% | 100% |
| 20241001 | 1,488 | 1,498 | 1,479 | 1,490 | 6,500 | 7 | 100% | 100% | 41% | ▲ | 99% | 100% | 105% | 86% | 100% |
| 20241002 | 1,484 | 1,488 | 1,455 | 1,463 | 12,100 | -27 | 98% | 99% | 186% | ▼ | 99% | 100% | 106% | 84% | 100% |
| 20241003 | 1,472 | 1,482 | 1,464 | 1,464 | 4,900 | 1 | 100% | 99% | 40% | ▲ | 99% | 101% | 106% | 84% | 100% |
| 20241004 | 1,466 | 1,466 | 1,455 | 1,455 | 6,600 | -9 | 99% | 99% | 135% | ▼ | 101% | 99% | 106% | 89% | 100% |
| 20241007 | 1,473 | 1,499 | 1,466 | 1,491 | 11,900 | 36 | 102% | 101% | 180% | ▲ | 98% | 100% | 105% | 94% | 102% |
| 20241008 | 1,479 | 1,479 | 1,444 | 1,451 | 11,900 | -40 | 97% | 98% | 100% | ▼ | 100% | 100% | 105% | 92% | 100% |
| 20241009 | 1,481 | 1,481 | 1,450 | 1,476 | 8,700 | 25 | 102% | 100% | 73% | ▲ | 99% | 101% | 106% | 93% | 102% |
| 20241010 | 1,476 | 1,476 | 1,430 | 1,455 | 20,600 | -21 | 99% | 99% | 237% | ▼ | 100% | 105% | 108% | 93% | 100% |
| 20241011 | 1,451 | 1,458 | 1,446 | 1,458 | 4,900 | 3 | 100% | 100% | 24% | ▲ | 101% | 106% | 107% | 93% | 100% |
| 20241015 | 1,454 | 1,476 | 1,450 | 1,473 | 9,100 | 15 | 101% | 101% | 186% | ▲▲ | 102% | 106% | 106% | 94% | 102% |
| 20241016 | 1,456 | 1,489 | 1,456 | 1,486 | 7,100 | 13 | 101% | 102% | 78% | ▲▲▲ | 99% | 102% | 103% | 95% | 102% |
| 20241017 | 1,499 | 1,499 | 1,486 | 1,491 | 5,200 | 5 | 100% | 99% | 73% | ▲▲▲▲ | 102% | 105% | 103% | 95% | 103% |
| 20241018 | 1,491 | 1,527 | 1,491 | 1,525 | 19,400 | 34 | 102% | 102% | 373% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20241021 | 1,544 | 1,559 | 1,531 | 1,544 | 19,000 | 19 | 101% | 100% | 98% | ▲▲▲▲▲▲ | 99% | 101% | 100% | 100% | 106% |
| 20241022 | 1,550 | 1,551 | 1,520 | 1,533 | 13,200 | -11 | 99% | 99% | 69% | ▼ | 99% | 101% | 100% | 99% | 106% |
| 20241023 | 1,538 | 1,538 | 1,516 | 1,521 | 9,700 | -12 | 99% | 99% | 73% | ▼▼ | 102% | 102% | 101% | 99% | 105% |
| 20241024 | 1,524 | 1,578 | 1,505 | 1,559 | 82,300 | 38 | 102% | 102% | 848% | ▲ | 95% | 94% | 94% | 100% | 107% |
| 20241025 | 1,639 | 1,643 | 1,531 | 1,559 | 212,700 | 0 | 100% | 95% | 258% | -- | 100% | 99% | 100% | 100% | 107% |
| 20241028 | 1,547 | 1,567 | 1,532 | 1,540 | 41,900 | -19 | 99% | 100% | 20% | ▼ | 101% | 99% | 100% | 99% | 106% |
| 20241029 | 1,541 | 1,568 | 1,508 | 1,560 | 54,300 | 20 | 101% | 101% | 130% | ▲ | 97% | 97% | 99% | 100% | 108% |
| 20241030 | 1,560 | 1,563 | 1,511 | 1,511 | 69,200 | -49 | 97% | 97% | 127% | ▼ | 102% | 102% | 103% | 97% | 104% |
| 20241031 | 1,507 | 1,550 | 1,495 | 1,538 | 28,700 | 27 | 102% | 102% | 41% | ▲ | 99% | 100% | 101% | 99% | 106% |
| 20241101 | 1,530 | 1,560 | 1,520 | 1,520 | 18,400 | -18 | 99% | 99% | 64% | ▼ | 98% | 99% | 101% | 97% | 105% |
| 20241105 | 1,530 | 1,530 | 1,506 | 1,506 | 12,300 | -14 | 99% | 98% | 67% | ▼▼ | 101% | 103% | 103% | 97% | 104% |
| 20241106 | 1,505 | 1,529 | 1,505 | 1,513 | 11,600 | 7 | 100% | 101% | 94% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20241107 | 1,525 | 1,544 | 1,523 | 1,536 | 9,500 | 23 | 102% | 101% | 82% | ▲▲ | 99% | 100% | 101% | 98% | 106% |
| 20241108 | 1,537 | 1,537 | 1,513 | 1,521 | 12,700 | -15 | 99% | 99% | 134% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20241111 | 1,515 | 1,526 | 1,514 | 1,515 | 3,700 | -6 | 100% | 100% | 29% | ▼▼ | 101% | 100% | 104% | 97% | 104% |
| 20241112 | 1,521 | 1,543 | 1,521 | 1,543 | 13,300 | 28 | 102% | 101% | 359% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20241113 | 1,540 | 1,540 | 1,530 | 1,533 | 5,400 | -10 | 99% | 100% | 41% | ▼ | 100% | 101% | 103% | 98% | 103% |
| 20241114 | 1,534 | 1,539 | 1,523 | 1,527 | 6,200 | -6 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 104% | 98% | 102% |
| 20241115 | 1,530 | 1,531 | 1,521 | 1,525 | 3,400 | -2 | 100% | 100% | 55% | ▼▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20241118 | 1,525 | 1,531 | 1,520 | 1,526 | 4,600 | 1 | 100% | 100% | 135% | ▲ | 100% | 100% | 104% | 98% | 101% |
| 20241119 | 1,533 | 1,540 | 1,530 | 1,532 | 3,500 | 6 | 100% | 100% | 76% | ▲▲ | 101% | 100% | 105% | 98% | 102% |
| 20241120 | 1,532 | 1,547 | 1,532 | 1,545 | 4,700 | 13 | 101% | 101% | 134% | ▲▲▲ | 100% | 100% | 105% | 99% | 103% |
| 20241121 | 1,535 | 1,542 | 1,521 | 1,530 | 5,300 | -15 | 99% | 100% | 113% | ▼ | 99% | 99% | 105% | 98% | 102% |
| 20241122 | 1,542 | 1,545 | 1,526 | 1,527 | 12,000 | -3 | 100% | 99% | 226% | ▼▼ | 99% | 100% | 105% | 98% | 101% |
| 20241125 | 1,529 | 1,533 | 1,521 | 1,521 | 7,300 | -6 | 100% | 99% | 61% | ▼▼▼ | 101% | 101% | 106% | 98% | 101% |
| 20241126 | 1,520 | 1,538 | 1,520 | 1,528 | 10,000 | 7 | 100% | 101% | 137% | ▲ | 100% | 101% | 105% | 98% | 101% |
| 20241127 | 1,529 | 1,535 | 1,525 | 1,525 | 7,000 | -3 | 100% | 100% | 70% | ▼ | 101% | 102% | 106% | 99% | 101% |
| 20241128 | 1,520 | 1,536 | 1,520 | 1,531 | 4,600 | 6 | 100% | 101% | 66% | ▲ | 100% | 101% | 106% | 99% | 102% |
| 20241129 | 1,527 | 1,536 | 1,524 | 1,524 | 5,000 | -7 | 100% | 100% | 109% | ▼ | 101% | 103% | 106% | 99% | 101% |
| 20241202 | 1,524 | 1,537 | 1,524 | 1,534 | 4,600 | 10 | 101% | 101% | 92% | ▲ | 101% | 103% | 105% | 99% | 102% |
| 20241203 | 1,537 | 1,546 | 1,533 | 1,545 | 8,000 | 11 | 101% | 101% | 174% | ▲▲ | 101% | 103% | 105% | 100% | 102% |
| 20241204 | 1,532 | 1,548 | 1,532 | 1,541 | 23,000 | -4 | 100% | 101% | 288% | ▼ | 100% | 103% | 105% | 100% | 102% |
| 20241205 | 1,542 | 1,549 | 1,542 | 1,545 | 3,200 | 4 | 100% | 100% | 14% | ▲ | 101% | 102% | 103% | 100% | 102% |
| 20241206 | 1,550 | 1,573 | 1,542 | 1,573 | 12,000 | 28 | 102% | 101% | 375% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241209 | 1,577 | 1,584 | 1,575 | 1,583 | 6,000 | 10 | 101% | 100% | 50% | ▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241210 | 1,577 | 1,585 | 1,576 | 1,585 | 6,900 | 2 | 100% | 101% | 115% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241211 | 1,580 | 1,593 | 1,578 | 1,585 | 10,400 | 0 | 100% | 100% | 151% | -- | 100% | 102% | 0% | 100% | 104% |
| 20241212 | 1,581 | 1,592 | 1,581 | 1,582 | 7,200 | -3 | 100% | 100% | 69% | ▼ | 101% | 102% | 0% | 100% | 104% |
| 20241213 | 1,581 | 1,595 | 1,581 | 1,592 | 5,400 | 10 | 101% | 101% | 75% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241216 | 1,595 | 1,600 | 1,589 | 1,591 | 4,100 | -1 | 100% | 100% | 76% | ▼ | 102% | 101% | 0% | 100% | 105% |
| 20241217 | 1,586 | 1,611 | 1,586 | 1,610 | 8,000 | 19 | 101% | 102% | 195% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 1,586 | 1,601 | 1,558 | 1,579 | 8,800 | -31 | 98% | 100% | 110% | ▼ | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 1,575 | 1,612 | 1,575 | 1,612 | 12,200 | 33 | 102% | 102% | 139% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241220 | 1,612 | 1,612 | 1,595 | 1,595 | 4,500 | -17 | 99% | 99% | 37% | ▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 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） | 2024-12-21 12:24:19 |
| 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 | システムメンテナンスのお知らせ｜イベント・キャンペーン｜PLANT公式サイト（スーパーセンタープラント） | 2024-12-12 01:29:03 |
| 7646 | 3 | 【復旧のお知らせ】PLANT GAS 坂井給油所 PLANT Pay決済システム｜イベント・キャンペーン｜PLANT公式サイト（スーパーセンタープラント） | 2024-12-01 00:31:34 |
| 7646 | 3 | PLANT-2 坂井店 ガソリンスタンドリニューアルオープンのお知らせ｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-11-29 00:30:24 |
| 7646 | 3 | ＜文化人材育成・若年活動支援＞ＰＬＡＮＴリノベーションオフィス建築写真コンテストの開催について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-11-06 20:29:44 |
| 7646 | 3 | 【PLANTガソリンスタンド】洗車一時休止のお知らせ｜イベント・キャンペーン｜PLANT公式サイト（スーパーセンタープラント） | 2024-11-01 06:29:29 |
| 7646 | 3 | JJ BURGER誕生7周年記念 『JJバーガー』半額キャンペーン ＆ 『フライドポテト』39％増量キャンペーンの実施について｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-10-29 17:29:36 |
| 7646 | 3 | PLANT直営ガソリンスタンドでのPLANT Payでの決済開始のお知らせ｜ニュース｜PLANT公式サイト（スーパーセンタープラント） | 2024-10-24 03:28:53 |