| 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 | 2,340 | 2,345 | 2,315 | 2,345 | 6,700 | 5 | 100% | 100% | 223% | ▲ | 100% | 96% | 110% | 99% | 103% |
| 20240726 | 2,345 | 2,359 | 2,338 | 2,350 | 8,500 | 5 | 100% | 100% | 127% | ▲▲ | 101% | 94% | 109% | 99% | 102% |
| 20240729 | 2,360 | 2,385 | 2,345 | 2,385 | 16,700 | 35 | 101% | 101% | 196% | ▲▲▲ | 98% | 93% | 113% | 100% | 104% |
| 20240730 | 2,290 | 2,290 | 2,247 | 2,247 | 17,100 | -138 | 94% | 98% | 102% | ▼ | 100% | 89% | 115% | 94% | 100% |
| 20240731 | 2,244 | 2,244 | 2,215 | 2,244 | 3,800 | -3 | 100% | 100% | 22% | ▼▼ | 98% | 90% | 115% | 94% | 100% |
| 20240801 | 2,250 | 2,256 | 2,201 | 2,214 | 32,800 | -30 | 99% | 98% | 863% | ▼▼▼ | 97% | 92% | 118% | 93% | 100% |
| 20240802 | 2,190 | 2,190 | 2,100 | 2,124 | 27,200 | -90 | 96% | 97% | 83% | ▼▼▼▼ | 88% | 99% | 127% | 89% | 100% |
| 20240805 | 2,024 | 2,191 | 1,753 | 1,775 | 82,100 | -349 | 84% | 88% | 302% | ▼▼▼▼▼ | 97% | 98% | 125% | 74% | 100% |
| 20240806 | 2,065 | 2,065 | 1,932 | 1,996 | 20,000 | 221 | 112% | 97% | 24% | ▲ | 101% | 103% | 129% | 84% | 112% |
| 20240807 | 1,999 | 2,053 | 1,995 | 2,017 | 32,500 | 21 | 101% | 101% | 163% | ▲▲ | 99% | 104% | 128% | 85% | 114% |
| 20240808 | 2,017 | 2,022 | 2,001 | 2,001 | 8,500 | -16 | 99% | 99% | 26% | ▼ | 99% | 106% | 128% | 84% | 113% |
| 20240809 | 2,018 | 2,018 | 1,993 | 2,001 | 13,300 | 0 | 100% | 99% | 156% | -- | 101% | 125% | 129% | 84% | 113% |
| 20240813 | 2,001 | 2,029 | 2,000 | 2,029 | 6,700 | 28 | 101% | 101% | 50% | ▲ | 101% | 125% | 127% | 85% | 114% |
| 20240814 | 2,029 | 2,050 | 2,028 | 2,050 | 6,700 | 21 | 101% | 101% | 100% | ▲▲ | 103% | 124% | 69% | 86% | 115% |
| 20240815 | 2,050 | 2,109 | 2,045 | 2,104 | 8,500 | 54 | 103% | 103% | 127% | ▲▲▲ | 99% | 120% | 67% | 88% | 119% |
| 20240816 | 2,147 | 2,147 | 2,115 | 2,135 | 4,100 | 31 | 101% | 99% | 48% | ▲▲▲▲ | 97% | 99% | 55% | 90% | 120% |
| 20240819 | 2,600 | 2,630 | 2,473 | 2,510 | 198,600 | 375 | 118% | 97% | 4844% | ▲▲▲▲▲ | 100% | 101% | 56% | 100% | 141% |
| 20240820 | 2,544 | 2,556 | 2,505 | 2,540 | 31,000 | 30 | 101% | 100% | 16% | ▲▲▲▲▲▲ | 100% | 101% | 59% | 100% | 143% |
| 20240821 | 2,550 | 2,635 | 2,550 | 2,550 | 37,000 | 10 | 100% | 100% | 119% | ▲▲▲▲▲▲▲ | 99% | 99% | 59% | 100% | 144% |
| 20240822 | 2,600 | 2,615 | 2,550 | 2,578 | 9,900 | 28 | 101% | 99% | 27% | ▲▲▲▲▲▲▲▲ | 99% | 100% | 60% | 100% | 145% |
| 20240823 | 2,580 | 2,581 | 2,530 | 2,545 | 10,400 | -33 | 99% | 99% | 105% | ▼ | 101% | 52% | 61% | 99% | 143% |
| 20240826 | 2,545 | 2,570 | 2,529 | 2,570 | 12,700 | 25 | 101% | 101% | 122% | ▲ | 100% | 52% | 61% | 100% | 145% |
| 20240827 | 2,565 | 2,566 | 2,550 | 2,565 | 7,700 | -5 | 100% | 100% | 61% | ▼ | 100% | 55% | 61% | 99% | 145% |
| 20240828 | 2,565 | 2,620 | 2,560 | 2,576 | 26,300 | 11 | 100% | 100% | 342% | ▲ | 101% | 109% | 120% | 100% | 145% |
| 20240829 | 1,288 | 1,310 | 1,279 | 1,304 | 29,800 | -1,272 | 51% | 101% | 113% | ▼ | 101% | 105% | 118% | 51% | 100% |
| 20240830 | 1,315 | 1,356 | 1,315 | 1,322 | 46,200 | 18 | 101% | 101% | 155% | ▲ | 99% | 104% | 117% | 51% | 101% |
| 20240902 | 1,330 | 1,330 | 1,302 | 1,318 | 25,900 | -4 | 100% | 99% | 56% | ▼ | 104% | 101% | 116% | 51% | 101% |
| 20240903 | 1,343 | 1,417 | 1,333 | 1,398 | 51,300 | 80 | 106% | 104% | 198% | ▲ | 99% | 102% | 113% | 54% | 107% |
| 20240904 | 1,379 | 1,415 | 1,366 | 1,370 | 33,700 | -28 | 98% | 99% | 66% | ▼ | 102% | 105% | 115% | 53% | 105% |
| 20240905 | 1,351 | 1,388 | 1,351 | 1,381 | 19,000 | 11 | 101% | 102% | 56% | ▲ | 99% | 104% | 112% | 54% | 106% |
| 20240906 | 1,381 | 1,382 | 1,359 | 1,363 | 8,000 | -18 | 99% | 99% | 42% | ▼ | 101% | 107% | 116% | 53% | 105% |
| 20240909 | 1,334 | 1,349 | 1,325 | 1,341 | 21,100 | -22 | 98% | 101% | 264% | ▼▼ | 103% | 105% | 112% | 52% | 103% |
| 20240910 | 1,369 | 1,415 | 1,357 | 1,412 | 22,500 | 71 | 105% | 103% | 107% | ▲ | 98% | 107% | 108% | 55% | 108% |
| 20240911 | 1,418 | 1,457 | 1,394 | 1,394 | 66,500 | -18 | 99% | 98% | 296% | ▼ | 100% | 108% | 107% | 54% | 107% |
| 20240912 | 1,428 | 1,435 | 1,415 | 1,434 | 34,200 | 40 | 103% | 100% | 51% | ▲ | 99% | 108% | 106% | 56% | 110% |
| 20240913 | 1,434 | 1,463 | 1,405 | 1,415 | 40,300 | -19 | 99% | 99% | 118% | ▼ | 102% | 109% | 112% | 55% | 109% |
| 20240917 | 1,407 | 1,437 | 1,397 | 1,437 | 26,300 | 22 | 102% | 102% | 65% | ▲ | 106% | 108% | 110% | 56% | 110% |
| 20240918 | 1,435 | 1,544 | 1,435 | 1,517 | 42,700 | 80 | 106% | 106% | 162% | ▲▲ | 100% | 101% | 102% | 59% | 116% |
| 20240919 | 1,542 | 1,548 | 1,501 | 1,543 | 29,500 | 26 | 102% | 100% | 69% | ▲▲▲ | 99% | 99% | 103% | 60% | 118% |
| 20240920 | 1,533 | 1,535 | 1,492 | 1,521 | 20,100 | -22 | 99% | 99% | 68% | ▼ | 100% | 100% | 103% | 59% | 117% |
| 20240924 | 1,529 | 1,570 | 1,528 | 1,532 | 19,200 | 11 | 101% | 100% | 96% | ▲ | 101% | 99% | 102% | 59% | 117% |
| 20240925 | 1,541 | 1,565 | 1,530 | 1,552 | 13,700 | 20 | 101% | 101% | 71% | ▲▲ | 98% | 97% | 101% | 60% | 119% |
| 20240926 | 1,557 | 1,557 | 1,504 | 1,521 | 18,800 | -31 | 98% | 98% | 137% | ▼ | 97% | 98% | 101% | 59% | 117% |
| 20240927 | 1,556 | 1,556 | 1,514 | 1,514 | 15,100 | -7 | 100% | 97% | 80% | ▼▼ | 101% | 101% | 104% | 98% | 116% |
| 20240930 | 1,508 | 1,545 | 1,508 | 1,527 | 14,000 | 13 | 101% | 101% | 93% | ▲ | 99% | 99% | 99% | 98% | 116% |
| 20241001 | 1,540 | 1,540 | 1,495 | 1,517 | 23,900 | -10 | 99% | 99% | 171% | ▼ | 100% | 98% | 97% | 98% | 115% |
| 20241002 | 1,520 | 1,530 | 1,507 | 1,518 | 12,400 | 1 | 100% | 100% | 52% | ▲ | 99% | 98% | 97% | 98% | 113% |
| 20241003 | 1,523 | 1,535 | 1,504 | 1,515 | 12,800 | -3 | 100% | 99% | 103% | ▼ | 101% | 99% | 98% | 98% | 113% |
| 20241004 | 1,507 | 1,556 | 1,502 | 1,517 | 23,100 | 2 | 100% | 101% | 180% | ▲ | 99% | 97% | 95% | 98% | 113% |
| 20241007 | 1,517 | 1,519 | 1,471 | 1,496 | 36,700 | -21 | 99% | 99% | 159% | ▼ | 99% | 105% | 0% | 96% | 112% |
| 20241008 | 1,498 | 1,531 | 1,485 | 1,486 | 23,000 | -10 | 99% | 99% | 63% | ▼▼ | 100% | 106% | 0% | 96% | 111% |
| 20241009 | 1,486 | 1,507 | 1,486 | 1,493 | 6,800 | 7 | 100% | 100% | 30% | ▲ | 98% | 101% | 0% | 96% | 107% |
| 20241010 | 1,505 | 1,505 | 1,430 | 1,476 | 92,100 | -17 | 99% | 98% | 1354% | ▼ | 101% | 99% | 0% | 95% | 106% |
| 20241011 | 1,470 | 1,481 | 1,450 | 1,478 | 33,900 | 2 | 100% | 101% | 37% | ▲ | 106% | 99% | 0% | 95% | 104% |
| 20241015 | 1,482 | 1,582 | 1,482 | 1,575 | 54,200 | 97 | 107% | 106% | 160% | ▲▲ | 99% | 95% | 0% | 100% | 111% |
| 20241016 | 1,548 | 1,583 | 1,500 | 1,526 | 111,400 | -49 | 97% | 99% | 206% | ▼ | 95% | 94% | 0% | 97% | 106% |
| 20241017 | 1,528 | 1,569 | 1,430 | 1,455 | 74,800 | -71 | 95% | 95% | 67% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241018 | 1,458 | 1,471 | 1,452 | 1,452 | 12,900 | -3 | 100% | 100% | 17% | ▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241021 | 1,454 | 1,486 | 1,454 | 1,472 | 36,400 | 20 | 101% | 101% | 282% | ▲ | 97% | 0% | 0% | 93% | 101% |
| 20241022 | 1,489 | 1,500 | 1,430 | 1,437 | 31,400 | -35 | 98% | 97% | 86% | ▼ | % | % | % | 91% | 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 | 0 | 375,300 | 0 | 299,100 | 0 | 76,200 |
| 2024-10-11 | 0 | 413,200 | 0 | 302,500 | 0 | 110,700 |
| 2024-10-04 | 0 | 425,400 | 0 | 306,600 | 0 | 118,800 |
| 2024-09-27 | 0 | 434,900 | 0 | 309,800 | 0 | 125,100 |
| 2024-09-20 | 0 | 435,500 | 0 | 310,200 | 0 | 125,300 |
| 2024-09-13 | 0 | 455,600 | 0 | 314,700 | 0 | 140,900 |
| 2024-09-06 | 0 | 427,500 | 0 | 305,600 | 0 | 121,900 |
| 2024-08-30 | 0 | 424,000 | 0 | 307,200 | 0 | 116,800 |
| 2024-08-23 | 0 | 227,700 | 0 | 159,300 | 0 | 68,400 |
| 2024-08-16 | 0 | 197,100 | 0 | 149,900 | 0 | 47,200 |
| 2024-08-09 | 0 | 202,800 | 0 | 151,100 | 0 | 51,700 |
| 2024-08-02 | 0 | 197,000 | 0 | 149,800 | 0 | 47,200 |
| 2024-07-26 | 0 | 165,700 | 0 | 149,700 | 0 | 16,000 |
| 2024-07-19 | 0 | 174,800 | 0 | 155,900 | 0 | 18,900 |
| 2024-07-12 | 0 | 178,400 | 0 | 158,400 | 0 | 20,000 |
| 2024-07-05 | 0 | 203,500 | 0 | 175,400 | 0 | 28,100 |
| 2024-06-28 | 0 | 209,800 | 0 | 180,900 | 0 | 28,900 |
| 2024-06-21 | 0 | 214,600 | 0 | 181,900 | 0 | 32,700 |
| 2024-06-14 | 200 | 215,500 | 200 | 176,800 | 0 | 38,700 |
| 2024-06-07 | 0 | 216,600 | 0 | 179,200 | 0 | 37,400 |
| 2024-05-31 | 0 | 217,500 | 0 | 179,100 | 0 | 38,400 |
| 2024-05-24 | 0 | 215,200 | 0 | 180,100 | 0 | 35,100 |
| 2024-05-17 | 0 | 214,600 | 0 | 179,400 | 0 | 35,200 |
| 2024-05-10 | 0 | 213,200 | 0 | 177,900 | 0 | 35,300 |
| 2024-05-02 | 0 | 215,000 | 0 | 179,200 | 0 | 35,800 |
| 2024-04-26 | 0 | 253,900 | 0 | 223,800 | 0 | 30,100 |
| 2024-04-19 | 0 | 253,200 | 0 | 223,100 | 0 | 30,100 |
| 2024-04-12 | 0 | 257,800 | 0 | 228,500 | 0 | 29,300 |
| 2024-04-05 | 0 | 261,000 | 0 | 227,300 | 0 | 33,700 |
| 2024-03-29 | 0 | 273,800 | 0 | 232,000 | 0 | 41,800 |
| 2024-03-22 | 0 | 274,200 | 0 | 232,500 | 0 | 41,700 |
| 2024-03-15 | 200 | 270,200 | 200 | 216,800 | 0 | 53,400 |
| 2024-03-08 | 0 | 244,600 | 0 | 195,700 | 0 | 48,900 |
| 2024-03-01 | 0 | 237,700 | 0 | 187,700 | 0 | 50,000 |
| 2024-02-22 | 0 | 239,200 | 0 | 183,700 | 0 | 55,500 |
| 2024-02-16 | 0 | 235,700 | 0 | 183,300 | 0 | 52,400 |
| 2024-02-09 | 0 | 229,600 | 0 | 179,600 | 0 | 50,000 |
| 2024-02-02 | 0 | 197,300 | 0 | 152,300 | 0 | 45,000 |
| 2024-01-26 | 0 | 175,700 | 0 | 144,700 | 0 | 31,000 |
| 2024-01-19 | 0 | 180,300 | 0 | 146,500 | 0 | 33,800 |
| 2024-01-12 | 0 | 196,800 | 0 | 161,500 | 0 | 35,300 |
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 |
|---|---|---|---|
| 7683 | 1 | トップページ | 株式会社ダブルエー | 2024-10-23 02:26:35 |
| 7683 | 2 | 免責事項｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:23 |
| 7683 | 2 | IRカレンダー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:22 |
| 7683 | 2 | 業績・財務情報｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:21 |
| 7683 | 2 | 業績・財務情報｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:20 |
| 7683 | 2 | 株式について｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:19 |
| 7683 | 2 | 株式について｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:17 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:16 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:15 |
| 7683 | 2 | IRライブラリー｜IR情報｜株式会社ダブルエー | 2024-10-01 03:28:14 |