| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240717 | 4,385 | 4,485 | 4,330 | 4,485 | 15,200 | 105 | 102% | 102% | 55% | ▲ | 92% | 90% | 102% | 100% | 128% |
| 20240718 | 4,355 | 4,415 | 3,925 | 4,025 | 111,700 | -460 | 90% | 92% | 735% | ▼ | 98% | 97% | 128% | 90% | 113% |
| 20240719 | 4,025 | 4,075 | 3,905 | 3,930 | 84,700 | -95 | 98% | 98% | 76% | ▼▼ | 99% | 98% | 132% | 88% | 110% |
| 20240722 | 3,890 | 3,910 | 3,755 | 3,845 | 69,400 | -85 | 98% | 99% | 82% | ▼▼▼ | 101% | 103% | 134% | 86% | 100% |
| 20240723 | 3,835 | 3,870 | 3,760 | 3,855 | 40,800 | 10 | 100% | 101% | 59% | ▲ | 101% | 102% | 134% | 86% | 100% |
| 20240724 | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 | 45 | 101% | 101% | 157% | ▲▲ | 99% | 105% | 140% | 87% | 101% |
| 20240725 | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 | -70 | 98% | 99% | 89% | ▼ | 99% | 106% | 141% | 85% | 100% |
| 20240726 | 3,810 | 3,955 | 3,770 | 3,770 | 27,300 | -60 | 98% | 99% | 48% | ▼▼ | 103% | 103% | 146% | 84% | 100% |
| 20240729 | 3,820 | 3,945 | 3,820 | 3,945 | 20,700 | 175 | 105% | 103% | 76% | ▲ | 100% | 93% | 143% | 88% | 105% |
| 20240730 | 3,900 | 3,970 | 3,855 | 3,905 | 29,200 | -40 | 99% | 100% | 141% | ▼ | 104% | 89% | 144% | 87% | 104% |
| 20240731 | 3,880 | 4,050 | 3,880 | 4,050 | 19,600 | 145 | 104% | 104% | 67% | ▲ | 99% | 88% | 140% | 90% | 107% |
| 20240801 | 4,000 | 4,055 | 3,930 | 3,940 | 28,400 | -110 | 97% | 99% | 145% | ▼ | 93% | 93% | 143% | 88% | 105% |
| 20240802 | 3,900 | 3,905 | 3,635 | 3,635 | 50,500 | -305 | 92% | 93% | 178% | ▼▼ | 96% | 109% | 160% | 81% | 100% |
| 20240805 | 3,495 | 3,520 | 3,205 | 3,360 | 54,600 | -275 | 92% | 96% | 108% | ▼▼▼ | 100% | 114% | 163% | 75% | 100% |
| 20240806 | 3,430 | 3,545 | 3,315 | 3,440 | 45,700 | 80 | 102% | 100% | 84% | ▲ | 108% | 120% | 172% | 77% | 102% |
| 20240807 | 3,245 | 3,655 | 3,245 | 3,500 | 28,800 | 60 | 102% | 108% | 63% | ▲▲ | 104% | 128% | 161% | 78% | 104% |
| 20240808 | 3,470 | 3,650 | 3,435 | 3,625 | 34,500 | 125 | 104% | 104% | 120% | ▲▲▲ | 105% | 142% | 154% | 81% | 108% |
| 20240809 | 3,625 | 3,810 | 3,625 | 3,800 | 32,200 | 175 | 105% | 105% | 93% | ▲▲▲▲ | 103% | 136% | 149% | 85% | 113% |
| 20240813 | 3,790 | 3,965 | 3,745 | 3,910 | 36,100 | 110 | 103% | 103% | 112% | ▲▲▲▲▲ | 96% | 131% | 145% | 87% | 116% |
| 20240814 | 3,905 | 3,995 | 3,735 | 3,750 | 122,000 | -160 | 96% | 96% | 338% | ▼ | 100% | 115% | 127% | 84% | 112% |
| 20240815 | 4,450 | 4,450 | 4,450 | 4,450 | 13,600 | 700 | 119% | 100% | 11% | ▲ | 104% | 109% | 115% | 100% | 132% |
| 20240816 | 4,930 | 5,150 | 4,890 | 5,150 | 327,100 | 700 | 116% | 104% | 2405% | ▲▲ | 99% | 108% | 113% | 100% | 153% |
| 20240819 | 5,000 | 5,200 | 4,750 | 4,940 | 168,200 | -210 | 96% | 99% | 51% | ▼ | 100% | 109% | 111% | 96% | 147% |
| 20240820 | 5,100 | 5,290 | 5,050 | 5,120 | 113,700 | 180 | 104% | 100% | 68% | ▲ | 95% | 105% | 106% | 99% | 152% |
| 20240821 | 5,320 | 5,350 | 5,040 | 5,040 | 81,100 | -80 | 98% | 95% | 71% | ▼ | 105% | 108% | 111% | 98% | 150% |
| 20240822 | 5,110 | 5,400 | 4,965 | 5,380 | 68,700 | 340 | 107% | 105% | 85% | ▲ | 102% | 102% | 108% | 100% | 160% |
| 20240823 | 5,280 | 5,400 | 5,210 | 5,370 | 48,500 | -10 | 100% | 102% | 71% | ▼ | 99% | 97% | 101% | 100% | 160% |
| 20240826 | 5,650 | 5,870 | 5,420 | 5,580 | 116,000 | 210 | 104% | 99% | 239% | ▲ | 100% | 99% | 103% | 100% | 166% |
| 20240827 | 5,520 | 5,590 | 5,370 | 5,500 | 64,400 | -80 | 99% | 100% | 56% | ▼ | 98% | 101% | 104% | 99% | 164% |
| 20240828 | 5,500 | 5,500 | 5,360 | 5,410 | 33,200 | -90 | 98% | 98% | 52% | ▼▼ | 100% | 104% | 108% | 97% | 161% |
| 20240829 | 5,360 | 5,530 | 5,320 | 5,370 | 54,200 | -40 | 99% | 100% | 163% | ▼▼▼ | 104% | 105% | 111% | 96% | 160% |
| 20240830 | 5,290 | 5,510 | 5,230 | 5,480 | 84,600 | 110 | 102% | 104% | 156% | ▲ | 96% | 100% | 105% | 98% | 163% |
| 20240902 | 5,580 | 5,670 | 5,280 | 5,340 | 83,600 | -140 | 97% | 96% | 99% | ▼ | 103% | 105% | 108% | 96% | 159% |
| 20240903 | 5,400 | 5,610 | 5,330 | 5,570 | 74,100 | 230 | 104% | 103% | 89% | ▲ | 101% | 105% | 109% | 100% | 162% |
| 20240904 | 5,370 | 5,520 | 5,240 | 5,450 | 137,800 | -120 | 98% | 101% | 186% | ▼ | 104% | 99% | 109% | 98% | 156% |
| 20240905 | 5,350 | 5,630 | 5,340 | 5,580 | 73,200 | 130 | 102% | 104% | 53% | ▲ | 98% | 96% | 104% | 100% | 154% |
| 20240906 | 5,670 | 5,780 | 5,410 | 5,540 | 76,600 | -40 | 99% | 98% | 105% | ▼ | 104% | 100% | 108% | 99% | 148% |
| 20240909 | 5,430 | 5,660 | 5,380 | 5,650 | 87,300 | 110 | 102% | 104% | 114% | ▲ | 95% | 97% | 106% | 100% | 151% |
| 20240910 | 5,550 | 5,610 | 5,150 | 5,300 | 137,400 | -350 | 94% | 95% | 157% | ▼ | 97% | 102% | 110% | 94% | 141% |
| 20240911 | 5,360 | 5,440 | 5,120 | 5,180 | 154,400 | -120 | 98% | 97% | 112% | ▼▼ | 101% | 105% | 109% | 92% | 116% |
| 20240912 | 5,380 | 5,550 | 5,330 | 5,450 | 90,400 | 270 | 105% | 101% | 59% | ▲ | 99% | 106% | 109% | 96% | 110% |
| 20240913 | 5,400 | 5,500 | 5,300 | 5,360 | 33,700 | -90 | 98% | 99% | 37% | ▼ | 98% | 106% | 109% | 95% | 109% |
| 20240917 | 5,390 | 5,450 | 5,210 | 5,300 | 52,400 | -60 | 99% | 98% | 155% | ▼▼ | 102% | 103% | 110% | 94% | 105% |
| 20240918 | 5,360 | 5,490 | 5,330 | 5,480 | 40,300 | 180 | 103% | 102% | 77% | ▲ | 101% | 102% | 106% | 97% | 109% |
| 20240919 | 5,570 | 5,690 | 5,450 | 5,630 | 43,700 | 150 | 103% | 101% | 108% | ▲▲ | 101% | 102% | 104% | 100% | 109% |
| 20240920 | 5,660 | 5,830 | 5,600 | 5,710 | 40,800 | 80 | 101% | 101% | 93% | ▲▲▲ | 96% | 101% | 101% | 100% | 110% |
| 20240924 | 5,770 | 5,770 | 5,540 | 5,540 | 34,700 | -170 | 97% | 96% | 85% | ▼ | 99% | 104% | 104% | 97% | 107% |
| 20240925 | 5,610 | 5,610 | 5,500 | 5,530 | 25,900 | -10 | 100% | 99% | 75% | ▼▼ | 103% | 97% | 101% | 97% | 107% |
| 20240926 | 5,560 | 5,700 | 5,450 | 5,700 | 36,700 | 170 | 103% | 103% | 142% | ▲ | 101% | 95% | 95% | 100% | 110% |
| 20240927 | 5,700 | 5,770 | 5,650 | 5,770 | 39,100 | 70 | 101% | 101% | 107% | ▲▲ | 102% | 99% | 0% | 100% | 111% |
| 20240930 | 5,720 | 5,890 | 5,710 | 5,850 | 43,600 | 80 | 101% | 102% | 112% | ▲▲▲ | 97% | 106% | 0% | 100% | 113% |
| 20241001 | 5,580 | 5,580 | 5,340 | 5,390 | 77,600 | -460 | 92% | 97% | 178% | ▼ | 101% | 110% | 0% | 92% | 104% |
| 20241002 | 5,350 | 5,480 | 5,230 | 5,390 | 60,400 | 0 | 100% | 101% | 78% | -- | 98% | 106% | 0% | 92% | 104% |
| 20241003 | 5,520 | 5,520 | 5,380 | 5,420 | 44,200 | 30 | 101% | 98% | 73% | ▲ | 102% | 105% | 0% | 93% | 105% |
| 20241004 | 5,580 | 5,990 | 5,570 | 5,690 | 124,100 | 270 | 105% | 102% | 281% | ▲▲ | 102% | 97% | 0% | 97% | 110% |
| 20241007 | 5,750 | 5,960 | 5,710 | 5,890 | 68,000 | 200 | 104% | 102% | 55% | ▲▲▲ | 100% | 95% | 0% | 100% | 114% |
| 20241008 | 5,700 | 5,780 | 5,620 | 5,720 | 64,600 | -170 | 97% | 100% | 95% | ▼ | 101% | 0% | 0% | 97% | 110% |
| 20241009 | 5,760 | 5,910 | 5,760 | 5,840 | 39,200 | 120 | 102% | 101% | 61% | ▲ | 95% | 0% | 0% | 99% | 113% |
| 20241010 | 5,890 | 5,930 | 5,530 | 5,590 | 46,200 | -250 | 96% | 95% | 118% | ▼ | 98% | 0% | 0% | 95% | 108% |
| 20241011 | 5,500 | 5,550 | 5,410 | 5,410 | 47,300 | -180 | 97% | 98% | 102% | ▼▼ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 91,200 | 0 | 56,000 | 0 | 35,200 |
| 2024-09-27 | 0 | 99,400 | 0 | 64,000 | 0 | 35,400 |
| 2024-09-20 | 0 | 100,600 | 0 | 63,600 | 0 | 37,000 |
| 2024-09-13 | 0 | 98,200 | 0 | 61,600 | 0 | 36,600 |
| 2024-09-06 | 0 | 95,100 | 0 | 62,200 | 0 | 32,900 |
| 2024-08-30 | 100 | 94,000 | 100 | 58,600 | 0 | 35,400 |
| 2024-08-23 | 0 | 91,400 | 0 | 58,600 | 0 | 32,800 |
| 2024-08-16 | 1,300 | 77,900 | 1,300 | 55,700 | 0 | 22,200 |
| 2024-08-09 | 0 | 53,100 | 0 | 27,900 | 0 | 25,200 |
| 2024-08-02 | 0 | 51,500 | 0 | 25,200 | 0 | 26,300 |
| 2024-07-26 | 0 | 37,200 | 0 | 14,100 | 0 | 23,100 |
| 2024-07-19 | 100 | 37,200 | 100 | 13,800 | 0 | 23,400 |
| 2024-07-12 | 100 | 32,000 | 100 | 13,600 | 0 | 18,400 |
| 2024-07-05 | 100 | 31,200 | 100 | 14,400 | 0 | 16,800 |
| 2024-06-28 | 0 | 34,900 | 0 | 15,300 | 0 | 19,600 |
| 2024-06-21 | 0 | 39,400 | 0 | 17,300 | 0 | 22,100 |
| 2024-06-14 | 0 | 37,900 | 0 | 19,600 | 0 | 18,300 |
| 2024-06-07 | 0 | 42,700 | 0 | 21,500 | 0 | 21,200 |
| 2024-05-31 | 0 | 44,900 | 0 | 21,300 | 0 | 23,600 |
| 2024-05-24 | 0 | 48,400 | 0 | 20,200 | 0 | 28,200 |
| 2024-05-17 | 0 | 51,100 | 0 | 23,000 | 0 | 28,100 |
| 2024-05-10 | 0 | 162,800 | 0 | 75,700 | 0 | 87,100 |
| 2024-05-02 | 0 | 173,000 | 0 | 76,600 | 0 | 96,400 |
| 2024-04-26 | 0 | 175,000 | 0 | 77,200 | 0 | 97,800 |
| 2024-04-19 | 0 | 191,800 | 0 | 78,300 | 0 | 113,500 |
| 2024-04-12 | 0 | 188,900 | 0 | 82,700 | 0 | 106,200 |
| 2024-04-05 | 0 | 191,900 | 0 | 85,900 | 0 | 106,000 |
| 2024-03-29 | 0 | 185,300 | 0 | 90,400 | 0 | 94,900 |
| 2024-03-22 | 0 | 210,200 | 0 | 104,800 | 0 | 105,400 |
| 2024-03-15 | 0 | 204,800 | 0 | 106,200 | 0 | 98,600 |
| 2024-03-08 | 0 | 200,800 | 0 | 99,000 | 0 | 101,800 |
| 2024-03-01 | 100 | 205,300 | 100 | 98,000 | 0 | 107,300 |
| 2024-02-22 | 100 | 207,900 | 100 | 91,100 | 0 | 116,800 |
| 2024-02-16 | 100 | 182,100 | 100 | 69,100 | 0 | 113,000 |
| 2024-02-09 | 200 | 225,900 | 200 | 73,100 | 0 | 152,800 |
| 2024-02-02 | 0 | 199,200 | 0 | 50,600 | 0 | 148,600 |
| 2024-01-26 | 0 | 194,000 | 0 | 45,700 | 0 | 148,300 |
| 2024-01-19 | 0 | 207,100 | 0 | 64,200 | 0 | 142,900 |
| 2024-01-12 | 0 | 199,100 | 0 | 65,700 | 0 | 133,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | Nomura International plc | 70,100 | 0.47% | ▼ | -3,900 | 4,930 | 5,150 | 4,890 | 5,150 | 327,100 |
| 2024-07-25 | Nomura International plc | 74,000 | 0.50% | ▲ | 1,300 | 3,850 | 4,005 | 3,750 | 3,830 | 56,900 |
| 2024-07-24 | Nomura International plc | 72,700 | 0.49% | ▼ | -12,100 | 3,855 | 3,980 | 3,790 | 3,900 | 64,200 |
| 2024-05-14 | Nomura International plc | 84,800 | 0.58% | ▼ | -4,100 | 2,933 | 3,120 | 2,933 | 3,080 | 75,700 |
| 2024-05-08 | Nomura International plc | 88,900 | 0.60% | ▲ | 1,400 | 2,755 | 2,820 | 2,720 | 2,815 | 29,200 |
| 2024-05-07 | Nomura International plc | 87,500 | 0.59% | ▼ | -1,500 | 2,751 | 2,797 | 2,733 | 2,783 | 19,300 |
| 2024-05-02 | Nomura International plc | 89,000 | 0.60% | ▲ | 2,900 | 2,777 | 2,830 | 2,729 | 2,735 | 13,500 |
| 2024-04-22 | Nomura International plc | 86,100 | 0.58% | ▼ | -2,700 | 2,630 | 2,740 | 2,623 | 2,706 | 47,600 |
| 2024-04-19 | Nomura International plc | 88,800 | 0.60% | ▲ | 1,400 | 2,663 | 2,671 | 2,560 | 2,580 | 22,300 |
| 2024-04-15 | Nomura International plc | 87,400 | 0.59% | ▼ | -1,800 | 2,628 | 2,699 | 2,581 | 2,654 | 40,200 |
| 2024-04-03 | Nomura International plc | 89,200 | 0.61% | ▲ | 3,700 | 2,799 | 2,822 | 2,700 | 2,761 | 85,700 |
| 2024-03-28 | Nomura International plc | 85,500 | 0.58% | ▼ | -3,000 | 2,844 | 3,020 | 2,844 | 2,983 | 86,100 |
| 2024-03-13 | Nomura International plc | 88,500 | 0.60% | ▲ | 1,300 | 2,892 | 2,907 | 2,823 | 2,828 | 37,600 |
| 2024-03-08 | Nomura International plc | 87,200 | 0.59% | ▼ | -1,200 | 2,761 | 2,828 | 2,761 | 2,819 | 23,400 |
| 2024-03-06 | Nomura International plc | 88,400 | 0.60% | ▲ | 2,100 | 2,764 | 2,855 | 2,764 | 2,790 | 30,800 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7685 | 1 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-10-15 11:20:24 |
| 7685 | 2 | 免責事項 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:57 |
| 7685 | 2 | ディスクロージャーポリシー | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:55 |
| 7685 | 2 | IRに関するお問い合わせ | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:53 |
| 7685 | 2 | よくある質問 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:51 |
| 7685 | 2 | アナリスト・カバレッジ | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:49 |
| 7685 | 2 | 株価情報 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:47 |
| 7685 | 2 | 株式基本情報 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:46 |
| 7685 | 2 | その他IR資料 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:44 |
| 7685 | 2 | 株主総会関連資料 | 株式会社BuySell Technologies（バイセルテクノロジーズ） | 2024-06-18 19:37:42 |