| 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 | 2,489 | 2,489 | 2,446 | 2,453 | 593,200 | -35 | 99% | 99% | 61% | ▼▼ | 101% | 105% | 106% | 93% | 100% |
| 20240925 | 2,550 | 2,633 | 2,541 | 2,570 | 2,043,200 | 117 | 105% | 101% | 344% | ▲ | 102% | 104% | 105% | 97% | 105% |
| 20240926 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 | 75 | 103% | 102% | 37% | ▲▲ | 102% | 105% | 102% | 100% | 108% |
| 20240927 | 2,645 | 2,699 | 2,631 | 2,696 | 541,000 | 52 | 102% | 102% | 72% | ▲▲▲ | 101% | 105% | 102% | 100% | 110% |
| 20240930 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 | -31 | 99% | 101% | 99% | ▼ | 100% | 105% | 101% | 99% | 109% |
| 20241001 | 2,659 | 2,682 | 2,639 | 2,665 | 388,100 | -1 | 100% | 100% | 73% | ▼▼ | 102% | 104% | 101% | 99% | 109% |
| 20241002 | 2,649 | 2,707 | 2,639 | 2,697 | 592,300 | 32 | 101% | 102% | 153% | ▲ | 102% | 100% | 98% | 100% | 110% |
| 20241003 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 | 72 | 103% | 102% | 127% | ▲▲ | 99% | 97% | 96% | 100% | 113% |
| 20241004 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 | 14 | 100% | 99% | 111% | ▲▲▲ | 99% | 97% | 96% | 100% | 113% |
| 20241007 | 2,782 | 2,789 | 2,747 | 2,756 | 572,900 | -26 | 99% | 99% | 69% | ▼ | 99% | 100% | 97% | 99% | 112% |
| 20241008 | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 | -62 | 98% | 99% | 149% | ▼▼ | 101% | 101% | 98% | 97% | 110% |
| 20241009 | 2,680 | 2,741 | 2,673 | 2,716 | 753,300 | 22 | 101% | 101% | 88% | ▲ | 100% | 99% | 97% | 98% | 111% |
| 20241010 | 2,701 | 2,718 | 2,668 | 2,704 | 559,200 | -12 | 100% | 100% | 74% | ▼ | 100% | 100% | 97% | 97% | 110% |
| 20241011 | 2,694 | 2,740 | 2,680 | 2,705 | 619,000 | 1 | 100% | 100% | 111% | ▲ | 99% | 98% | 96% | 97% | 110% |
| 20241015 | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 | -6 | 100% | 99% | 56% | ▼ | 100% | 101% | 98% | 97% | 110% |
| 20241016 | 2,666 | 2,696 | 2,655 | 2,678 | 606,600 | -21 | 99% | 100% | 174% | ▼▼ | 101% | 101% | 98% | 96% | 109% |
| 20241017 | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 | 3 | 100% | 101% | 72% | ▲ | 100% | 99% | 98% | 96% | 109% |
| 20241018 | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 | -14 | 99% | 100% | 94% | ▼ | 100% | 97% | 98% | 96% | 109% |
| 20241021 | 2,675 | 2,705 | 2,644 | 2,680 | 429,200 | 13 | 100% | 100% | 105% | ▲ | 99% | 97% | 97% | 96% | 109% |
| 20241022 | 2,701 | 2,701 | 2,662 | 2,684 | 602,000 | 4 | 100% | 99% | 140% | ▲▲ | 99% | 98% | 99% | 96% | 109% |
| 20241023 | 2,658 | 2,661 | 2,621 | 2,632 | 296,500 | -53 | 98% | 99% | 49% | ▼ | 99% | 100% | 100% | 95% | 102% |
| 20241024 | 2,620 | 2,632 | 2,599 | 2,600 | 386,800 | -32 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 100% | 93% | 100% |
| 20241025 | 2,607 | 2,616 | 2,560 | 2,597 | 647,700 | -3 | 100% | 100% | 167% | ▼▼▼ | 101% | 100% | 101% | 93% | 100% |
| 20241028 | 2,590 | 2,624 | 2,582 | 2,607 | 362,200 | 10 | 100% | 101% | 56% | ▲ | 101% | 99% | 100% | 94% | 100% |
| 20241029 | 2,601 | 2,620 | 2,584 | 2,618 | 429,000 | 12 | 100% | 101% | 118% | ▲▲ | 99% | 98% | 99% | 94% | 101% |
| 20241030 | 2,639 | 2,641 | 2,596 | 2,615 | 2,026,100 | -3 | 100% | 99% | 472% | ▼ | 100% | 98% | 100% | 94% | 101% |
| 20241031 | 2,613 | 2,615 | 2,585 | 2,602 | 359,800 | -13 | 100% | 100% | 18% | ▼▼ | 98% | 98% | 99% | 94% | 100% |
| 20241101 | 2,620 | 2,629 | 2,571 | 2,575 | 427,700 | -28 | 99% | 98% | 119% | ▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20241105 | 2,565 | 2,593 | 2,520 | 2,571 | 480,400 | -4 | 100% | 100% | 112% | ▼▼▼▼ | 100% | 102% | 100% | 93% | 100% |
| 20241106 | 2,561 | 2,585 | 2,554 | 2,573 | 404,800 | 2 | 100% | 100% | 84% | ▲ | 99% | 102% | 100% | 95% | 100% |
| 20241107 | 2,579 | 2,588 | 2,545 | 2,545 | 306,900 | -29 | 99% | 99% | 76% | ▼ | 100% | 102% | 101% | 94% | 100% |
| 20241108 | 2,561 | 2,593 | 2,549 | 2,557 | 356,600 | 13 | 100% | 100% | 116% | ▲ | 102% | 101% | 101% | 95% | 100% |
| 20241111 | 2,557 | 2,618 | 2,556 | 2,609 | 573,400 | 52 | 102% | 102% | 161% | ▲▲ | 100% | 99% | 98% | 96% | 103% |
| 20241112 | 2,626 | 2,644 | 2,603 | 2,619 | 448,600 | 10 | 100% | 100% | 78% | ▲▲▲ | 100% | 100% | 99% | 97% | 103% |
| 20241113 | 2,608 | 2,627 | 2,580 | 2,610 | 696,700 | -9 | 100% | 100% | 155% | ▼ | 99% | 100% | 99% | 97% | 103% |
| 20241114 | 2,611 | 2,611 | 2,581 | 2,590 | 312,000 | -20 | 99% | 99% | 45% | ▼▼ | 99% | 99% | 100% | 96% | 102% |
| 20241115 | 2,580 | 2,591 | 2,542 | 2,564 | 316,000 | -26 | 99% | 99% | 101% | ▼▼▼ | 101% | 98% | 100% | 96% | 101% |
| 20241118 | 2,569 | 2,606 | 2,569 | 2,598 | 297,600 | 34 | 101% | 101% | 94% | ▲ | 100% | 97% | 99% | 97% | 102% |
| 20241119 | 2,604 | 2,617 | 2,588 | 2,602 | 270,400 | 4 | 100% | 100% | 91% | ▲▲ | 99% | 98% | 100% | 97% | 102% |
| 20241120 | 2,571 | 2,612 | 2,534 | 2,542 | 276,000 | -60 | 98% | 99% | 102% | ▼ | 98% | 99% | 101% | 97% | 100% |
| 20241121 | 2,550 | 2,550 | 2,492 | 2,500 | 497,800 | -42 | 98% | 98% | 180% | ▼▼ | 101% | 100% | 102% | 95% | 100% |
| 20241122 | 2,508 | 2,539 | 2,500 | 2,528 | 358,300 | 28 | 101% | 101% | 72% | ▲ | 99% | 100% | 100% | 97% | 101% |
| 20241125 | 2,540 | 2,544 | 2,512 | 2,520 | 328,100 | -8 | 100% | 99% | 92% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20241126 | 2,520 | 2,529 | 2,504 | 2,522 | 359,700 | 2 | 100% | 100% | 110% | ▲ | 99% | 101% | 101% | 96% | 101% |
| 20241127 | 2,522 | 2,535 | 2,476 | 2,494 | 356,300 | -29 | 99% | 99% | 99% | ▼ | 100% | 103% | 102% | 95% | 100% |
| 20241128 | 2,499 | 2,502 | 2,473 | 2,498 | 636,400 | 5 | 100% | 100% | 179% | ▲ | 101% | 103% | 101% | 95% | 100% |
| 20241129 | 2,504 | 2,535 | 2,488 | 2,528 | 292,200 | 30 | 101% | 101% | 46% | ▲▲ | 100% | 102% | 99% | 97% | 101% |
| 20241202 | 2,517 | 2,533 | 2,505 | 2,510 | 215,400 | -18 | 99% | 100% | 74% | ▼ | 101% | 101% | 99% | 96% | 101% |
| 20241203 | 2,525 | 2,588 | 2,523 | 2,556 | 480,700 | 46 | 102% | 101% | 223% | ▲ | 101% | 100% | 98% | 98% | 102% |
| 20241204 | 2,552 | 2,597 | 2,552 | 2,573 | 256,600 | 18 | 101% | 101% | 53% | ▲▲ | 100% | 99% | 95% | 98% | 103% |
| 20241205 | 2,585 | 2,596 | 2,535 | 2,580 | 311,200 | 7 | 100% | 100% | 121% | ▲▲▲ | 99% | 99% | 95% | 99% | 103% |
| 20241206 | 2,585 | 2,605 | 2,543 | 2,557 | 369,000 | -23 | 99% | 99% | 119% | ▼ | 100% | 99% | 0% | 98% | 103% |
| 20241209 | 2,562 | 2,580 | 2,533 | 2,552 | 480,200 | -5 | 100% | 100% | 130% | ▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20241210 | 2,558 | 2,560 | 2,508 | 2,523 | 495,500 | -29 | 99% | 99% | 103% | ▼▼▼ | 101% | 99% | 0% | 97% | 101% |
| 20241211 | 2,526 | 2,551 | 2,517 | 2,549 | 243,000 | 26 | 101% | 101% | 49% | ▲ | 99% | 97% | 0% | 98% | 102% |
| 20241212 | 2,560 | 2,563 | 2,505 | 2,530 | 443,800 | -19 | 99% | 99% | 183% | ▼ | 101% | 99% | 0% | 97% | 101% |
| 20241213 | 2,524 | 2,559 | 2,518 | 2,539 | 430,500 | 10 | 100% | 101% | 97% | ▲ | 98% | 98% | 0% | 98% | 102% |
| 20241216 | 2,527 | 2,527 | 2,476 | 2,483 | 362,000 | -57 | 98% | 98% | 84% | ▼ | 101% | 99% | 0% | 95% | 100% |
| 20241217 | 2,460 | 2,510 | 2,455 | 2,489 | 542,400 | 6 | 100% | 101% | 150% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 2,508 | 2,508 | 2,474 | 2,490 | 422,900 | 2 | 100% | 99% | 78% | ▲▲ | 98% | 0% | 0% | 97% | 100% |
| 20241219 | 2,516 | 2,519 | 2,452 | 2,468 | 464,400 | -23 | 99% | 98% | 110% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 2,472 | 2,475 | 2,431 | 2,444 | 510,300 | -24 | 99% | 99% | 110% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 28,700 | 51,100 | 6,500 | 10,000 | 22,200 | 41,100 |
| 2024-12-06 | 23,200 | 48,700 | 3,400 | 9,900 | 19,800 | 38,800 |
| 2024-11-29 | 33,400 | 47,300 | 3,900 | 10,100 | 29,500 | 37,200 |
| 2024-11-22 | 33,500 | 49,000 | 3,800 | 9,800 | 29,700 | 39,200 |
| 2024-11-15 | 30,600 | 55,500 | 3,400 | 10,800 | 27,200 | 44,700 |
| 2024-11-08 | 27,100 | 42,900 | 3,500 | 9,600 | 23,600 | 33,300 |
| 2024-11-01 | 27,500 | 45,200 | 3,500 | 10,100 | 24,000 | 35,100 |
| 2024-10-25 | 33,600 | 37,900 | 4,600 | 9,600 | 29,000 | 28,300 |
| 2024-10-18 | 40,500 | 44,600 | 4,800 | 9,800 | 35,700 | 34,800 |
| 2024-10-11 | 43,500 | 44,000 | 4,200 | 9,600 | 39,300 | 34,400 |
| 2024-10-04 | 70,300 | 48,100 | 6,200 | 9,800 | 64,100 | 38,300 |
| 2024-09-27 | 50,400 | 45,500 | 3,700 | 10,800 | 46,700 | 34,700 |
| 2024-09-20 | 25,800 | 56,800 | 3,700 | 13,300 | 22,100 | 43,500 |
| 2024-09-13 | 32,000 | 39,200 | 3,900 | 11,000 | 28,100 | 28,200 |
| 2024-09-06 | 35,400 | 41,300 | 3,800 | 10,900 | 31,600 | 30,400 |
| 2024-08-30 | 44,100 | 66,900 | 4,300 | 14,100 | 39,800 | 52,800 |
| 2024-08-23 | 43,400 | 53,600 | 4,400 | 10,300 | 39,000 | 43,300 |
| 2024-08-16 | 43,200 | 53,100 | 5,200 | 9,400 | 38,000 | 43,700 |
| 2024-08-09 | 32,500 | 56,600 | 3,700 | 8,100 | 28,800 | 48,500 |
| 2024-08-02 | 35,900 | 101,000 | 3,500 | 14,600 | 32,400 | 86,400 |
| 2024-07-26 | 33,000 | 124,700 | 3,600 | 20,100 | 29,400 | 104,600 |
| 2024-07-19 | 23,500 | 148,100 | 4,100 | 26,200 | 19,400 | 121,900 |
| 2024-07-12 | 19,400 | 189,700 | 3,100 | 41,700 | 16,300 | 148,000 |
| 2024-07-05 | 22,100 | 379,800 | 2,900 | 70,800 | 19,200 | 309,000 |
| 2024-06-28 | 31,700 | 465,900 | 3,200 | 101,000 | 28,500 | 364,900 |
| 2024-06-21 | 21,100 | 131,200 | 3,000 | 16,600 | 18,100 | 114,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 971,355 | 0.51% | ▲ | 28,300 | 2,525 | 2,588 | 2,523 | 2,556 | 480,700 |
| 2024-12-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 943,055 | 0.49% | ▼ | -56,400 | 2,517 | 2,533 | 2,505 | 2,510 | 215,400 |
| 2024-11-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 999,455 | 0.52% | ▲ | 2,522 | 2,535 | 2,476 | 2,494 | 356,300 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 741,241 | 0.39% | ▼ | -779,686 | 2,639 | 2,641 | 2,596 | 2,615 | 2,026,100 |
| 2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,520,927 | 0.80% | ▲ | 186,900 | 2,607 | 2,616 | 2,560 | 2,597 | 647,700 |
| 2024-10-21 | JPM Securities Japan Co Ltd. | 635,007 | 0.33% | ▼ | -511,600 | 2,675 | 2,705 | 2,644 | 2,680 | 429,200 |
| 2024-10-18 | JPM Securities Japan Co Ltd. | 1,146,607 | 0.60% | ▲ | 63,734 | 2,666 | 2,711 | 2,660 | 2,667 | 408,200 |
| 2024-10-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,334,027 | 0.70% | ▲ | 5,600 | 2,665 | 2,703 | 2,663 | 2,681 | 434,800 |
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,328,427 | 0.69% | ▼ | -132,400 | 2,724 | 2,737 | 2,696 | 2,699 | 348,900 |
| 2024-10-08 | JPM Securities Japan Co Ltd. | 1,082,873 | 0.56% | ▼ | -59,600 | 2,714 | 2,724 | 2,677 | 2,694 | 856,400 |
| 2024-10-04 | JPM Securities Japan Co Ltd. | 1,142,473 | 0.60% | ▲ | 164,000 | 2,800 | 2,844 | 2,773 | 2,782 | 831,100 |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,460,827 | 0.76% | ▼ | -92,414 | 2,726 | 2,770 | 2,726 | 2,768 | 749,600 |
| 2024-09-30 | JPM Securities Japan Co Ltd. | 978,473 | 0.51% | ▲ | 43,330 | 2,650 | 2,695 | 2,629 | 2,666 | 534,800 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,553,241 | 0.81% | ▲ | 207,957 | 2,585 | 2,645 | 2,568 | 2,645 | 750,400 |
| 2024-09-20 | JPM Securities Japan Co Ltd. | 935,143 | 0.49% | ▼ | -180,860 | 2,490 | 2,500 | 2,447 | 2,488 | 972,300 |
| 2024-09-19 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 944,300 | 0.49% | ▼ | -23,800 | 2,490 | 2,525 | 2,490 | 2,491 | 529,600 |
| 2024-09-06 | JPM Securities Japan Co Ltd. | 1,116,003 | 0.58% | ▲ | 2,575 | 2,607 | 2,559 | 2,568 | 520,400 | |
| 2024-09-05 | 三菱ＵＦＪモルガン・スタンレー証券株式会社 | 968,100 | 0.50% | ▲ | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 | |
| 2024-09-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,345,284 | 0.70% | ▲ | 119,312 | 2,545 | 2,572 | 2,536 | 2,559 | 486,900 |
| 2024-08-22 | GOLDMAN SACHS INTERNATIONAL | 925,382 | 0.48% | ▼ | -68,460 | 2,577 | 2,589 | 2,565 | 2,572 | 750,700 |
| 2024-08-16 | JPM Securities Japan Co Ltd. | 584,664 | 0.30% | ▼ | -473,441 | 2,618 | 2,626 | 2,551 | 2,606 | 558,800 |
| 2024-08-15 | JPM Securities Japan Co Ltd. | 1,058,105 | 0.55% | ▲ | 115,932 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024-08-15 | GOLDMAN SACHS INTERNATIONAL | 993,842 | 0.52% | ▲ | 121,000 | 2,638 | 2,664 | 2,614 | 2,618 | 629,500 |
| 2024-08-14 | GOLDMAN SACHS INTERNATIONAL | 872,842 | 0.45% | ▼ | -104,042 | 2,583 | 2,622 | 2,572 | 2,616 | 673,300 |
| 2024-08-13 | GOLDMAN SACHS INTERNATIONAL | 976,884 | 0.51% | ▲ | 2,538 | 2,580 | 2,503 | 2,572 | 618,800 | |
| 2024-08-05 | JPM Securities Japan Co Ltd. | 942,173 | 0.49% | ▼ | -26,500 | 2,472 | 2,524 | 2,390 | 2,418 | 1,028,200 |
| 2024-08-02 | JPM Securities Japan Co Ltd. | 968,673 | 0.50% | ▲ | 44,787 | 2,542 | 2,544 | 2,495 | 2,504 | 735,200 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,225,972 | 0.64% | ▲ | 269,532 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024-07-25 | JPM Securities Japan Co Ltd. | 923,886 | 0.48% | ▼ | -57,900 | 2,387 | 2,437 | 2,355 | 2,415 | 899,900 |
| 2024-07-24 | JPM Securities Japan Co Ltd. | 981,786 | 0.51% | ▲ | 2,473 | 2,473 | 2,383 | 2,383 | 1,127,200 | |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 956,440 | 0.50% | ▲ | 21,778 | 2,274 | 2,312 | 2,273 | 2,311 | 962,400 |
| 2024-07-03 | MERRILL LYNCH INTERNATIONAL | 763,395 | 0.40% | ▼ | -362,500 | 2,203 | 2,238 | 2,203 | 2,224 | 835,800 |
| 2024-07-02 | MERRILL LYNCH INTERNATIONAL | 1,125,895 | 0.59% | ▲ | 44,670 | 2,200 | 2,229 | 2,199 | 2,219 | 838,600 |
| 2024-07-01 | MERRILL LYNCH INTERNATIONAL | 1,081,225 | 0.56% | ▲ | 74,000 | 2,221 | 2,235 | 2,199 | 2,209 | 894,900 |
| 2024-06-28 | MERRILL LYNCH INTERNATIONAL | 1,007,225 | 0.53% | ▲ | 2,270 | 2,276 | 2,209 | 2,214 | 1,667,300 | |
| 2024-06-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 934,662 | 0.49% | ▼ | -110,914 | 2,400 | 2,436 | 2,376 | 2,381 | 1,160,600 |
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,045,576 | 0.55% | ▼ | -133,473 | 2,289 | 2,320 | 2,276 | 2,287 | 1,266,300 |
| 2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,179,049 | 0.62% | ▲ | 222,303 | 2,268 | 2,347 | 2,266 | 2,323 | 877,700 |
| 2024-06-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 956,746 | 0.50% | ▲ | 2,453 | 2,472 | 2,425 | 2,436 | 308,800 |
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 |
|---|---|---|---|---|---|
| S100UTPS | 350 | 2024-11-22 15:48 | スギホールディングス株式会社 | オービス・インベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7649 | 1 | スギホールディングス | 2024-12-21 15:21:39 |
| 7649 | 2 | 投資家の皆様へ｜投資家情報｜スギホールディングス | 2024-06-26 19:34:59 |
| 7649 | 3 | 物件情報｜スギホールディングス | 2024-06-26 19:35:00 |
| 7649 | 3 | グループトピックス｜スギホールディングス | 2024-06-26 19:34:58 |
| 7649 | 3 | ニュースリリース｜スギホールディングス | 2024-06-26 19:34:57 |