| 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 | 1,529 | 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% | 95% | 96% | 112% |
| 20241008 | 1,498 | 1,531 | 1,485 | 1,486 | 23,000 | -10 | 99% | 99% | 63% | ▼▼ | 100% | 106% | 95% | 96% | 111% |
| 20241009 | 1,486 | 1,507 | 1,486 | 1,493 | 6,800 | 7 | 100% | 100% | 30% | ▲ | 98% | 101% | 94% | 96% | 107% |
| 20241010 | 1,505 | 1,505 | 1,430 | 1,476 | 92,100 | -17 | 99% | 98% | 1354% | ▼ | 101% | 99% | 96% | 95% | 106% |
| 20241011 | 1,470 | 1,481 | 1,450 | 1,478 | 33,900 | 2 | 100% | 101% | 37% | ▲ | 106% | 99% | 93% | 95% | 104% |
| 20241015 | 1,482 | 1,582 | 1,482 | 1,575 | 54,200 | 97 | 107% | 106% | 160% | ▲▲ | 99% | 95% | 89% | 100% | 111% |
| 20241016 | 1,548 | 1,583 | 1,500 | 1,526 | 111,400 | -49 | 97% | 99% | 206% | ▼ | 95% | 94% | 90% | 97% | 106% |
| 20241017 | 1,528 | 1,569 | 1,430 | 1,455 | 74,800 | -71 | 95% | 95% | 67% | ▼▼ | 100% | 98% | 94% | 92% | 100% |
| 20241018 | 1,458 | 1,471 | 1,452 | 1,452 | 12,900 | -3 | 100% | 100% | 17% | ▼▼▼ | 101% | 95% | 95% | 92% | 100% |
| 20241021 | 1,454 | 1,486 | 1,454 | 1,472 | 36,400 | 20 | 101% | 101% | 282% | ▲ | 97% | 95% | 93% | 93% | 101% |
| 20241022 | 1,489 | 1,500 | 1,430 | 1,437 | 31,400 | -35 | 98% | 97% | 86% | ▼ | 99% | 98% | 96% | 91% | 100% |
| 20241023 | 1,438 | 1,445 | 1,382 | 1,424 | 103,400 | -13 | 99% | 99% | 329% | ▼▼ | 100% | 99% | 99% | 90% | 100% |
| 20241024 | 1,394 | 1,411 | 1,380 | 1,388 | 142,700 | -36 | 97% | 100% | 138% | ▼▼▼ | 99% | 100% | 100% | 88% | 100% |
| 20241025 | 1,387 | 1,388 | 1,367 | 1,367 | 81,600 | -21 | 98% | 99% | 57% | ▼▼▼▼ | 103% | 100% | 101% | 87% | 100% |
| 20241028 | 1,367 | 1,412 | 1,361 | 1,410 | 74,400 | 43 | 103% | 103% | 91% | ▲ | 99% | 99% | 99% | 90% | 103% |
| 20241029 | 1,395 | 1,407 | 1,378 | 1,385 | 29,700 | -25 | 98% | 99% | 40% | ▼ | 100% | 99% | 100% | 88% | 101% |
| 20241030 | 1,385 | 1,399 | 1,370 | 1,382 | 43,900 | -3 | 100% | 100% | 148% | ▼▼ | 97% | 101% | 102% | 88% | 101% |
| 20241031 | 1,358 | 1,367 | 1,313 | 1,313 | 165,700 | -69 | 95% | 97% | 377% | ▼▼▼ | 104% | 104% | 105% | 83% | 100% |
| 20241101 | 1,319 | 1,372 | 1,316 | 1,370 | 194,900 | 57 | 104% | 104% | 118% | ▲ | 100% | 99% | 100% | 87% | 104% |
| 20241105 | 1,379 | 1,379 | 1,361 | 1,376 | 77,200 | 6 | 100% | 100% | 40% | ▲▲ | 99% | 98% | 100% | 87% | 105% |
| 20241106 | 1,377 | 1,377 | 1,344 | 1,360 | 77,900 | -16 | 99% | 99% | 101% | ▼ | 101% | 100% | 101% | 86% | 104% |
| 20241107 | 1,360 | 1,372 | 1,351 | 1,370 | 68,500 | 10 | 101% | 101% | 88% | ▲ | 100% | 100% | 101% | 87% | 104% |
| 20241108 | 1,369 | 1,375 | 1,360 | 1,370 | 52,600 | 0 | 100% | 100% | 77% | -- | 98% | 99% | 100% | 87% | 104% |
| 20241111 | 1,374 | 1,377 | 1,341 | 1,351 | 83,700 | -19 | 99% | 98% | 159% | ▼ | 101% | 102% | 103% | 86% | 103% |
| 20241112 | 1,342 | 1,355 | 1,336 | 1,350 | 35,600 | -1 | 100% | 101% | 43% | ▼▼ | 100% | 102% | 101% | 86% | 103% |
| 20241113 | 1,360 | 1,368 | 1,352 | 1,365 | 55,800 | 15 | 101% | 100% | 157% | ▲ | 99% | 101% | 100% | 89% | 104% |
| 20241114 | 1,373 | 1,374 | 1,346 | 1,366 | 85,700 | 1 | 100% | 99% | 154% | ▲▲ | 99% | 98% | 101% | 93% | 104% |
| 20241115 | 1,370 | 1,371 | 1,347 | 1,353 | 70,100 | -13 | 99% | 99% | 82% | ▼ | 101% | 98% | 102% | 92% | 103% |
| 20241118 | 1,358 | 1,374 | 1,358 | 1,369 | 37,000 | 16 | 101% | 101% | 53% | ▲ | 101% | 97% | 101% | 93% | 104% |
| 20241119 | 1,370 | 1,387 | 1,365 | 1,382 | 105,700 | 13 | 101% | 101% | 286% | ▲▲ | 98% | 97% | 101% | 96% | 105% |
| 20241120 | 1,380 | 1,382 | 1,348 | 1,349 | 64,800 | -33 | 98% | 98% | 61% | ▼ | 98% | 99% | 103% | 95% | 103% |
| 20241121 | 1,351 | 1,354 | 1,320 | 1,320 | 64,100 | -29 | 98% | 98% | 99% | ▼▼ | 100% | 101% | 105% | 94% | 101% |
| 20241122 | 1,331 | 1,338 | 1,322 | 1,329 | 24,100 | 9 | 101% | 100% | 38% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20241125 | 1,339 | 1,348 | 1,335 | 1,335 | 29,000 | 6 | 100% | 100% | 120% | ▲▲ | 100% | 103% | 104% | 95% | 102% |
| 20241126 | 1,335 | 1,344 | 1,324 | 1,329 | 42,800 | -6 | 100% | 100% | 148% | ▼ | 100% | 103% | 105% | 96% | 101% |
| 20241127 | 1,334 | 1,345 | 1,323 | 1,338 | 30,900 | 9 | 101% | 100% | 72% | ▲ | 100% | 102% | 105% | 97% | 102% |
| 20241128 | 1,331 | 1,339 | 1,320 | 1,330 | 36,100 | -8 | 99% | 100% | 117% | ▼ | 99% | 101% | 104% | 96% | 101% |
| 20241129 | 1,346 | 1,351 | 1,327 | 1,334 | 78,900 | 4 | 100% | 99% | 219% | ▲ | 102% | 100% | 104% | 97% | 101% |
| 20241202 | 1,347 | 1,380 | 1,347 | 1,378 | 65,200 | 44 | 103% | 102% | 83% | ▲▲ | 98% | 98% | 101% | 100% | 104% |
| 20241203 | 1,375 | 1,375 | 1,349 | 1,349 | 89,500 | -29 | 98% | 98% | 137% | ▼ | 100% | 100% | 103% | 98% | 102% |
| 20241204 | 1,353 | 1,353 | 1,336 | 1,351 | 33,100 | 2 | 100% | 100% | 37% | ▲ | 100% | 101% | 103% | 98% | 102% |
| 20241205 | 1,354 | 1,362 | 1,335 | 1,353 | 79,100 | 2 | 100% | 100% | 239% | ▲▲ | 98% | 102% | 102% | 98% | 103% |
| 20241206 | 1,354 | 1,354 | 1,325 | 1,330 | 67,200 | -23 | 98% | 98% | 85% | ▼ | 100% | 102% | 0% | 96% | 101% |
| 20241209 | 1,349 | 1,354 | 1,334 | 1,354 | 36,400 | 24 | 102% | 100% | 54% | ▲ | 101% | 103% | 0% | 98% | 103% |
| 20241210 | 1,347 | 1,380 | 1,346 | 1,357 | 73,900 | 3 | 100% | 101% | 203% | ▲▲ | 100% | 102% | 0% | 98% | 103% |
| 20241211 | 1,366 | 1,383 | 1,357 | 1,369 | 61,400 | 12 | 101% | 100% | 83% | ▲▲▲ | 101% | 102% | 0% | 99% | 104% |
| 20241212 | 1,371 | 1,382 | 1,370 | 1,379 | 65,900 | 10 | 101% | 101% | 107% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241213 | 1,375 | 1,376 | 1,335 | 1,369 | 90,600 | -10 | 99% | 100% | 137% | ▼ | 102% | 102% | 0% | 99% | 104% |
| 20241216 | 1,360 | 1,410 | 1,355 | 1,383 | 153,500 | 14 | 101% | 102% | 169% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241217 | 1,385 | 1,410 | 1,376 | 1,390 | 140,000 | 7 | 101% | 100% | 91% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241218 | 1,385 | 1,396 | 1,377 | 1,395 | 96,000 | 5 | 100% | 101% | 69% | ▲▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 1,371 | 1,398 | 1,369 | 1,391 | 70,100 | -4 | 100% | 101% | 73% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241220 | 1,391 | 1,400 | 1,378 | 1,386 | 108,200 | -5 | 100% | 100% | 154% | ▼▼ | % | % | % | 99% | 104% |
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 | 300 | 459,500 | 300 | 292,100 | 0 | 167,400 |
| 2024-12-06 | 0 | 479,900 | 0 | 298,900 | 0 | 181,000 |
| 2024-11-29 | 0 | 528,900 | 0 | 359,500 | 0 | 169,400 |
| 2024-11-22 | 0 | 539,700 | 0 | 370,600 | 0 | 169,100 |
| 2024-11-15 | 0 | 509,400 | 0 | 353,900 | 0 | 155,500 |
| 2024-11-08 | 0 | 456,000 | 0 | 349,800 | 0 | 106,200 |
| 2024-11-01 | 10,800 | 433,800 | 10,800 | 349,700 | 0 | 84,100 |
| 2024-10-25 | 0 | 403,800 | 0 | 315,500 | 0 | 88,300 |
| 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 | 2024-12-22 00:23:56 |
| 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 |