| 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 | 3,700 | 3,770 | 3,640 | 3,700 | 1,000 | 75 | 102% | 100% | 125% | ▲ | 103% | 105% | 109% | 97% | 102% |
| 20240925 | 3,705 | 3,855 | 3,705 | 3,815 | 5,500 | 115 | 103% | 103% | 550% | ▲▲ | 101% | 102% | 105% | 100% | 105% |
| 20240926 | 3,815 | 3,890 | 3,800 | 3,845 | 2,700 | 30 | 101% | 101% | 49% | ▲▲▲ | 100% | 100% | 103% | 100% | 106% |
| 20240927 | 3,885 | 3,885 | 3,815 | 3,875 | 2,000 | 30 | 101% | 100% | 74% | ▲▲▲▲ | 102% | 106% | 106% | 100% | 107% |
| 20240930 | 3,775 | 3,845 | 3,775 | 3,845 | 2,000 | -30 | 99% | 102% | 100% | ▼ | 101% | 104% | 105% | 99% | 106% |
| 20241001 | 3,845 | 3,880 | 3,830 | 3,880 | 800 | 35 | 101% | 101% | 40% | ▲ | 100% | 103% | 104% | 100% | 107% |
| 20241002 | 3,880 | 3,880 | 3,840 | 3,880 | 600 | 0 | 100% | 100% | 75% | -- | 100% | 103% | 104% | 100% | 107% |
| 20241003 | 3,880 | 3,890 | 3,855 | 3,890 | 400 | 10 | 100% | 100% | 67% | ▲ | 103% | 102% | 104% | 100% | 107% |
| 20241004 | 3,870 | 4,000 | 3,870 | 4,000 | 2,100 | 110 | 103% | 103% | 525% | ▲▲ | 98% | 97% | 98% | 100% | 110% |
| 20241007 | 4,070 | 4,070 | 3,995 | 4,000 | 1,700 | 0 | 100% | 98% | 81% | -- | 100% | 98% | 100% | 100% | 110% |
| 20241008 | 3,995 | 4,015 | 3,910 | 4,000 | 1,500 | 0 | 100% | 100% | 88% | -- | 98% | 100% | 98% | 100% | 110% |
| 20241009 | 4,000 | 4,000 | 3,930 | 3,930 | 800 | -70 | 98% | 98% | 53% | ▼ | 100% | 102% | 100% | 98% | 108% |
| 20241010 | 3,930 | 3,965 | 3,930 | 3,930 | 1,200 | 0 | 100% | 100% | 150% | -- | 99% | 102% | 100% | 98% | 108% |
| 20241011 | 3,930 | 3,930 | 3,890 | 3,890 | 200 | -40 | 99% | 99% | 17% | ▼ | 97% | 100% | 98% | 97% | 107% |
| 20241015 | 4,030 | 4,030 | 3,915 | 3,915 | 1,200 | 25 | 101% | 97% | 600% | ▲ | 102% | 103% | 101% | 98% | 108% |
| 20241016 | 3,915 | 3,995 | 3,915 | 3,995 | 1,100 | 80 | 102% | 102% | 92% | ▲▲ | 100% | 100% | 99% | 100% | 110% |
| 20241017 | 4,000 | 4,000 | 3,980 | 4,000 | 900 | 5 | 100% | 100% | 82% | ▲▲▲ | 100% | 99% | 98% | 100% | 110% |
| 20241018 | 4,005 | 4,030 | 3,935 | 4,020 | 1,600 | 20 | 101% | 100% | 178% | ▲▲▲▲ | 102% | 96% | 100% | 100% | 111% |
| 20241021 | 3,955 | 4,025 | 3,955 | 4,015 | 1,000 | -5 | 100% | 102% | 63% | ▼ | 100% | 95% | 98% | 100% | 111% |
| 20241022 | 4,005 | 4,005 | 3,950 | 3,990 | 1,000 | -25 | 99% | 100% | 100% | ▼▼ | 100% | 96% | 99% | 99% | 108% |
| 20241023 | 3,970 | 4,000 | 3,935 | 3,980 | 1,100 | -10 | 100% | 100% | 110% | ▼▼▼ | 96% | 97% | 99% | 99% | 104% |
| 20241024 | 3,970 | 3,970 | 3,815 | 3,815 | 1,100 | -165 | 96% | 96% | 100% | ▼▼▼▼ | 97% | 102% | 103% | 95% | 100% |
| 20241025 | 3,815 | 3,850 | 3,600 | 3,685 | 8,900 | -130 | 97% | 97% | 809% | ▼▼▼▼▼ | 103% | 106% | 107% | 92% | 100% |
| 20241028 | 3,685 | 3,810 | 3,685 | 3,810 | 1,300 | 125 | 103% | 103% | 15% | ▲ | 101% | 105% | 105% | 95% | 103% |
| 20241029 | 3,740 | 3,845 | 3,740 | 3,785 | 800 | -25 | 99% | 101% | 62% | ▼ | 100% | 102% | 102% | 94% | 103% |
| 20241030 | 3,830 | 3,840 | 3,825 | 3,840 | 700 | 55 | 101% | 100% | 88% | ▲ | 99% | 99% | 99% | 96% | 104% |
| 20241031 | 3,925 | 3,925 | 3,875 | 3,875 | 1,200 | 35 | 101% | 99% | 171% | ▲▲ | 100% | 99% | 97% | 96% | 105% |
| 20241101 | 3,920 | 3,920 | 3,920 | 3,920 | 100 | 45 | 101% | 100% | 8% | ▲▲▲ | 100% | 100% | 97% | 98% | 106% |
| 20241105 | 3,920 | 3,920 | 3,810 | 3,920 | 800 | 0 | 100% | 100% | 800% | -- | 99% | 101% | 98% | 98% | 106% |
| 20241106 | 3,910 | 3,920 | 3,790 | 3,890 | 2,300 | -30 | 99% | 99% | 288% | ▼ | 99% | 101% | 98% | 97% | 106% |
| 20241107 | 3,910 | 3,970 | 3,875 | 3,875 | 1,800 | -15 | 100% | 99% | 78% | ▼▼ | 100% | 103% | 100% | 96% | 105% |
| 20241108 | 3,835 | 3,910 | 3,820 | 3,840 | 1,400 | -35 | 99% | 100% | 78% | ▼▼▼ | 102% | 102% | 99% | 96% | 104% |
| 20241111 | 3,840 | 4,000 | 3,840 | 3,925 | 2,100 | 85 | 102% | 102% | 150% | ▲ | 101% | 99% | 99% | 98% | 107% |
| 20241112 | 3,905 | 3,955 | 3,905 | 3,930 | 800 | 5 | 100% | 101% | 38% | ▲▲ | 99% | 95% | 100% | 98% | 107% |
| 20241113 | 3,985 | 3,985 | 3,915 | 3,940 | 600 | 10 | 100% | 99% | 75% | ▲▲▲ | 100% | 98% | 102% | 98% | 107% |
| 20241114 | 3,905 | 3,905 | 3,905 | 3,905 | 300 | -35 | 99% | 100% | 50% | ▼ | 99% | 97% | 101% | 97% | 106% |
| 20241115 | 3,940 | 3,940 | 3,885 | 3,885 | 700 | -20 | 99% | 99% | 233% | ▼▼ | 98% | 98% | 103% | 97% | 105% |
| 20241118 | 3,885 | 3,890 | 3,780 | 3,800 | 2,600 | -85 | 98% | 98% | 371% | ▼▼▼ | 100% | 100% | 105% | 95% | 103% |
| 20241119 | 3,805 | 3,920 | 3,800 | 3,800 | 2,000 | 0 | 100% | 100% | 77% | -- | 100% | 101% | 105% | 95% | 103% |
| 20241120 | 3,800 | 3,810 | 3,785 | 3,810 | 700 | 10 | 100% | 100% | 35% | ▲ | 100% | 100% | 105% | 96% | 103% |
| 20241121 | 3,810 | 3,880 | 3,810 | 3,820 | 300 | 10 | 100% | 100% | 43% | ▲▲ | 100% | 97% | 105% | 97% | 104% |
| 20241122 | 3,820 | 3,820 | 3,795 | 3,820 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 98% | 104% | 97% | 104% |
| 20241125 | 3,825 | 3,870 | 3,820 | 3,820 | 1,500 | 0 | 100% | 100% | 214% | -- | 99% | 99% | 104% | 97% | 101% |
| 20241126 | 3,830 | 3,835 | 3,725 | 3,795 | 1,900 | -25 | 99% | 99% | 127% | ▼ | 98% | 101% | 104% | 96% | 100% |
| 20241127 | 3,775 | 3,835 | 3,715 | 3,715 | 3,100 | -80 | 98% | 98% | 163% | ▼▼ | 100% | 102% | 106% | 94% | 100% |
| 20241128 | 3,705 | 3,745 | 3,705 | 3,705 | 900 | -10 | 100% | 100% | 29% | ▼▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20241129 | 3,750 | 3,755 | 3,700 | 3,755 | 1,700 | 50 | 101% | 100% | 189% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241202 | 3,770 | 3,785 | 3,750 | 3,775 | 1,000 | 20 | 101% | 100% | 59% | ▲▲ | 100% | 102% | 104% | 96% | 102% |
| 20241203 | 3,780 | 3,795 | 3,780 | 3,795 | 700 | 20 | 101% | 100% | 70% | ▲▲▲ | 99% | 105% | 103% | 96% | 102% |
| 20241204 | 3,795 | 3,800 | 3,770 | 3,770 | 1,700 | -25 | 99% | 99% | 243% | ▼ | 99% | 105% | 103% | 96% | 102% |
| 20241205 | 3,800 | 3,830 | 3,765 | 3,765 | 2,000 | -5 | 100% | 99% | 118% | ▼▼ | 101% | 102% | 103% | 96% | 102% |
| 20241206 | 3,785 | 3,830 | 3,785 | 3,805 | 2,400 | 40 | 101% | 101% | 120% | ▲ | 101% | 102% | 0% | 97% | 103% |
| 20241209 | 3,825 | 3,850 | 3,815 | 3,850 | 1,700 | 45 | 101% | 101% | 71% | ▲▲ | 104% | 102% | 0% | 98% | 104% |
| 20241210 | 3,855 | 3,995 | 3,855 | 3,995 | 6,000 | 145 | 104% | 104% | 353% | ▲▲▲ | 98% | 100% | 0% | 100% | 108% |
| 20241211 | 3,940 | 3,940 | 3,850 | 3,860 | 5,600 | -135 | 97% | 98% | 93% | ▼ | 100% | 101% | 0% | 97% | 104% |
| 20241212 | 3,860 | 3,900 | 3,855 | 3,855 | 2,100 | -5 | 100% | 100% | 38% | ▼▼ | 101% | 100% | 0% | 96% | 104% |
| 20241213 | 3,860 | 3,905 | 3,850 | 3,900 | 2,400 | 45 | 101% | 101% | 114% | ▲ | 101% | 100% | 0% | 98% | 105% |
| 20241216 | 3,900 | 3,935 | 3,900 | 3,930 | 600 | 30 | 101% | 101% | 25% | ▲▲ | 99% | 100% | 0% | 98% | 106% |
| 20241217 | 3,910 | 3,910 | 3,875 | 3,880 | 800 | -50 | 99% | 99% | 133% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241218 | 3,880 | 3,880 | 3,870 | 3,870 | 500 | -10 | 100% | 100% | 63% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241219 | 3,905 | 3,905 | 3,870 | 3,870 | 1,300 | 0 | 100% | 99% | 260% | -- | 100% | 0% | 0% | 97% | 104% |
| 20241220 | 3,910 | 3,915 | 3,910 | 3,915 | 300 | 45 | 101% | 100% | 23% | ▲ | % | % | % | 98% | 106% |
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 | 228,300 | 0 | 224,000 | 0 | 4,300 |
| 2024-12-06 | 0 | 227,900 | 0 | 223,700 | 0 | 4,200 |
| 2024-11-29 | 0 | 226,100 | 0 | 223,700 | 0 | 2,400 |
| 2024-11-22 | 0 | 225,200 | 0 | 223,700 | 0 | 1,500 |
| 2024-11-15 | 0 | 225,600 | 0 | 223,700 | 0 | 1,900 |
| 2024-11-08 | 0 | 225,900 | 0 | 223,700 | 0 | 2,200 |
| 2024-11-01 | 0 | 225,700 | 0 | 223,700 | 0 | 2,000 |
| 2024-10-25 | 0 | 228,000 | 0 | 223,800 | 0 | 4,200 |
| 2024-10-18 | 0 | 228,700 | 0 | 226,000 | 0 | 2,700 |
| 2024-10-11 | 0 | 229,000 | 0 | 225,900 | 0 | 3,100 |
| 2024-10-04 | 0 | 228,600 | 0 | 226,100 | 0 | 2,500 |
| 2024-09-27 | 0 | 230,800 | 0 | 226,200 | 0 | 4,600 |
| 2024-09-20 | 0 | 230,700 | 0 | 226,600 | 0 | 4,100 |
| 2024-09-13 | 0 | 230,600 | 0 | 226,200 | 0 | 4,400 |
| 2024-09-06 | 0 | 228,600 | 0 | 224,700 | 0 | 3,900 |
| 2024-08-30 | 0 | 227,400 | 0 | 224,200 | 0 | 3,200 |
| 2024-08-23 | 0 | 226,500 | 0 | 223,400 | 0 | 3,100 |
| 2024-08-16 | 0 | 226,000 | 0 | 223,100 | 0 | 2,900 |
| 2024-08-09 | 0 | 225,500 | 0 | 222,900 | 0 | 2,600 |
| 2024-08-02 | 0 | 225,400 | 0 | 222,600 | 0 | 2,800 |
| 2024-07-26 | 0 | 223,900 | 0 | 222,000 | 0 | 1,900 |
| 2024-07-19 | 0 | 237,300 | 0 | 227,400 | 0 | 9,900 |
| 2024-07-12 | 0 | 240,700 | 0 | 228,100 | 0 | 12,600 |
| 2024-07-05 | 0 | 244,700 | 0 | 228,200 | 0 | 16,500 |
| 2024-06-28 | 0 | 250,300 | 0 | 228,800 | 0 | 21,500 |
| 2024-06-21 | 0 | 254,700 | 0 | 229,300 | 0 | 25,400 |
| 2024-06-14 | 0 | 255,400 | 0 | 229,200 | 0 | 26,200 |
| 2024-06-07 | 0 | 257,300 | 0 | 229,000 | 0 | 28,300 |
| 2024-05-31 | 0 | 257,600 | 0 | 229,200 | 0 | 28,400 |
| 2024-05-24 | 0 | 258,000 | 0 | 229,300 | 0 | 28,700 |
| 2024-05-17 | 0 | 257,100 | 0 | 229,500 | 0 | 27,600 |
| 2024-05-10 | 0 | 255,900 | 0 | 229,100 | 0 | 26,800 |
| 2024-05-02 | 0 | 255,000 | 0 | 228,900 | 0 | 26,100 |
| 2024-04-26 | 0 | 254,400 | 0 | 228,500 | 0 | 25,900 |
| 2024-04-19 | 0 | 251,800 | 0 | 227,900 | 0 | 23,900 |
| 2024-04-12 | 0 | 250,300 | 0 | 227,600 | 0 | 22,700 |
| 2024-04-05 | 0 | 245,500 | 0 | 224,400 | 0 | 21,100 |
| 2024-03-29 | 0 | 242,500 | 0 | 224,500 | 0 | 18,000 |
| 2024-03-22 | 0 | 240,200 | 0 | 224,400 | 0 | 15,800 |
| 2024-03-15 | 0 | 238,900 | 0 | 224,600 | 0 | 14,300 |
| 2024-03-08 | 0 | 239,800 | 0 | 225,700 | 0 | 14,100 |
| 2024-03-01 | 0 | 242,900 | 0 | 228,400 | 0 | 14,500 |
| 2024-02-22 | 0 | 243,300 | 0 | 228,300 | 0 | 15,000 |
| 2024-02-16 | 0 | 241,900 | 0 | 228,500 | 0 | 13,400 |
| 2024-02-09 | 0 | 241,600 | 0 | 228,200 | 0 | 13,400 |
| 2024-02-02 | 0 | 241,100 | 0 | 228,400 | 0 | 12,700 |
| 2024-01-26 | 0 | 240,300 | 0 | 228,200 | 0 | 12,100 |
| 2024-01-19 | 0 | 240,300 | 0 | 228,300 | 0 | 12,000 |
| 2024-01-12 | 0 | 241,300 | 0 | 228,300 | 0 | 13,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | 浜木綿 | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20241212 | 13:00 | 浜木綿 | （訂正・数値データ訂正）2025年７月期 第１四半期決算短信[日本基準]（非連結）の一部訂正について |
| 20241210 | 15:30 | 浜木綿 | 2025年７月期第１四半期決算短信〔日本基準〕(非連結) |
| 20241029 | 15:00 | 浜木綿 | 役員人事に関するお知らせ |
| 20240910 | 15:00 | 浜木綿 | 2024年７月期決算短信〔日本基準〕(非連結) |
| 20240910 | 15:00 | 浜木綿 | 特別損失の計上に関するお知らせ |
| 20240610 | 15:00 | 浜木綿 | 2024年７月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240311 | 15:00 | 浜木綿 | 2024年７月期第２四半期決算短信〔日本基準〕(非連結) |