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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,962 | 2,999 | 2,960 | 2,980 | 1,900 | -40 | 99% | 101% | 112% | ▼ | 99% | 101% | 101% | 91% | 101% |
20250311 | 2,950 | 2,959 | 2,920 | 2,924 | 3,300 | -56 | 98% | 99% | 174% | ▼▼ | 101% | 101% | 101% | 89% | 100% |
20250312 | 2,924 | 2,959 | 2,913 | 2,955 | 700 | 31 | 101% | 101% | 21% | ▲ | 102% | 101% | 96% | 90% | 101% |
20250313 | 2,934 | 2,999 | 2,934 | 2,999 | 1,400 | 44 | 101% | 102% | 200% | ▲▲ | 100% | 99% | 91% | 91% | 103% |
20250314 | 2,999 | 2,999 | 2,952 | 2,985 | 1,800 | -14 | 100% | 100% | 129% | ▼ | 100% | 100% | 92% | 91% | 102% |
20250317 | 2,962 | 2,966 | 2,961 | 2,961 | 1,600 | -24 | 99% | 100% | 89% | ▼▼ | 100% | 101% | 92% | 92% | 101% |
20250318 | 2,952 | 2,967 | 2,941 | 2,960 | 1,900 | -1 | 100% | 100% | 119% | ▼▼▼ | 100% | 102% | 89% | 91% | 101% |
20250319 | 2,928 | 2,970 | 2,921 | 2,933 | 1,500 | -27 | 99% | 100% | 79% | ▼▼▼▼ | 101% | 102% | 91% | 91% | 100% |
20250321 | 2,921 | 2,960 | 2,921 | 2,960 | 2,100 | 27 | 101% | 101% | 140% | ▲ | 101% | 106% | 95% | 94% | 101% |
20250324 | 2,784 | 2,819 | 2,708 | 2,801 | 41,900 | -159 | 95% | 101% | 1995% | ▼ | 106% | 100% | 94% | 91% | 100% |
20250325 | 2,814 | 2,980 | 2,814 | 2,980 | 21,200 | 179 | 106% | 106% | 51% | ▲ | 100% | 92% | 89% | 97% | 106% |
20250326 | 2,976 | 3,030 | 2,906 | 2,977 | 7,600 | -3 | 100% | 100% | 36% | ▼ | 98% | 91% | 88% | 96% | 106% |
20250327 | 3,000 | 3,050 | 2,941 | 2,941 | 7,100 | -36 | 99% | 98% | 93% | ▼▼ | 99% | 96% | 93% | 95% | 105% |
20250328 | 2,844 | 2,897 | 2,793 | 2,817 | 9,500 | -124 | 96% | 99% | 134% | ▼▼▼ | 98% | 94% | 96% | 93% | 101% |
20250331 | 2,770 | 2,770 | 2,685 | 2,720 | 4,200 | -97 | 97% | 98% | 44% | ▼▼▼▼ | 100% | 92% | 98% | 89% | 100% |
20250401 | 2,732 | 2,732 | 2,695 | 2,725 | 2,600 | 5 | 100% | 100% | 62% | ▲ | 101% | 89% | 99% | 89% | 100% |
20250402 | 2,700 | 2,735 | 2,700 | 2,720 | 1,100 | -5 | 100% | 101% | 42% | ▼ | 98% | 94% | 102% | 89% | 100% |
20250403 | 2,653 | 2,670 | 2,612 | 2,612 | 4,100 | -108 | 96% | 98% | 373% | ▼▼ | 99% | 100% | 105% | 86% | 100% |
20250404 | 2,562 | 2,562 | 2,443 | 2,527 | 9,800 | -85 | 97% | 99% | 239% | ▼▼▼ | 104% | 111% | 117% | 84% | 100% |
20250408 | 2,305 | 2,433 | 2,305 | 2,391 | 22,500 | -136 | 95% | 104% | 230% | ▼▼▼▼ | 98% | 109% | 118% | 80% | 100% |
20250409 | 2,350 | 2,370 | 2,250 | 2,311 | 8,700 | -80 | 97% | 98% | 39% | ▼▼▼▼▼ | 102% | 104% | 112% | 77% | 100% |
20250410 | 2,461 | 2,569 | 2,441 | 2,498 | 4,800 | 187 | 108% | 102% | 55% | ▲ | 105% | 105% | 115% | 83% | 108% |
20250411 | 2,431 | 2,555 | 2,430 | 2,555 | 1,400 | 57 | 102% | 105% | 29% | ▲▲ | 97% | 100% | 106% | 85% | 111% |
20250414 | 2,648 | 2,648 | 2,556 | 2,570 | 2,100 | 15 | 101% | 97% | 150% | ▲▲▲ | 100% | 104% | 115% | 86% | 111% |
20250415 | 2,560 | 2,621 | 2,551 | 2,553 | 1,200 | -17 | 99% | 100% | 57% | ▼ | 99% | 102% | 114% | 86% | 110% |
20250416 | 2,570 | 2,570 | 2,550 | 2,550 | 1,000 | -3 | 100% | 99% | 83% | ▼▼ | 100% | 103% | 115% | 86% | 110% |
20250417 | 2,560 | 2,581 | 2,550 | 2,555 | 800 | 5 | 100% | 100% | 80% | ▲ | 104% | 104% | 115% | 86% | 111% |
20250418 | 2,551 | 2,725 | 2,518 | 2,652 | 7,400 | 97 | 104% | 104% | 925% | ▲▲ | 99% | 101% | 112% | 89% | 115% |
20250421 | 2,622 | 2,622 | 2,602 | 2,604 | 1,700 | -48 | 98% | 99% | 23% | ▼ | 101% | 103% | 113% | 87% | 113% |
20250422 | 2,604 | 2,629 | 2,600 | 2,629 | 7,300 | 25 | 101% | 101% | 429% | ▲ | 98% | 100% | 110% | 88% | 114% |
20250423 | 2,674 | 2,674 | 2,630 | 2,630 | 1,500 | 1 | 100% | 98% | 21% | ▲▲ | 100% | 101% | 111% | 88% | 114% |
20250424 | 2,650 | 2,650 | 2,603 | 2,650 | 300 | 20 | 101% | 100% | 20% | ▲▲▲ | 99% | 101% | 110% | 90% | 115% |
20250425 | 2,675 | 2,675 | 2,628 | 2,650 | 1,100 | 0 | 100% | 99% | 367% | -- | 99% | 100% | 93% | 94% | 115% |
20250428 | 2,688 | 2,694 | 2,670 | 2,670 | 800 | 20 | 101% | 99% | 73% | ▲ | 100% | 101% | 94% | 98% | 116% |
20250430 | 2,670 | 2,714 | 2,670 | 2,670 | 5,000 | 0 | 100% | 100% | 625% | -- | 100% | 104% | 90% | 98% | 116% |
20250501 | 2,670 | 2,670 | 2,670 | 2,670 | 200 | 0 | 100% | 100% | 4% | -- | 101% | 104% | 87% | 98% | 116% |
20250502 | 2,682 | 2,700 | 2,610 | 2,700 | 1,300 | 30 | 101% | 101% | 650% | ▲ | 101% | 105% | 85% | 100% | 117% |
20250507 | 2,680 | 2,699 | 2,670 | 2,695 | 700 | -5 | 100% | 101% | 54% | ▼ | 100% | 110% | 85% | 100% | 117% |
20250508 | 2,682 | 2,694 | 2,682 | 2,694 | 300 | -1 | 100% | 100% | 43% | ▼▼ | 102% | 109% | 85% | 100% | 117% |
20250509 | 2,701 | 2,775 | 2,695 | 2,766 | 2,800 | 72 | 103% | 102% | 933% | ▲ | 101% | 90% | 82% | 100% | 120% |
20250512 | 2,776 | 2,800 | 2,747 | 2,800 | 1,900 | 34 | 101% | 101% | 68% | ▲▲ | 100% | 89% | 81% | 100% | 112% |
20250513 | 2,821 | 2,821 | 2,771 | 2,814 | 1,100 | 14 | 101% | 100% | 58% | ▲▲▲ | 105% | 86% | 81% | 100% | 110% |
20250514 | 2,809 | 2,940 | 2,809 | 2,940 | 6,300 | 126 | 104% | 105% | 573% | ▲▲▲▲ | 98% | 92% | 90% | 100% | 115% |
20250515 | 2,540 | 2,604 | 2,440 | 2,490 | 101,100 | -450 | 85% | 98% | 1605% | ▼ | 101% | 92% | 92% | 85% | 100% |
20250516 | 2,488 | 2,510 | 2,446 | 2,510 | 11,400 | 20 | 101% | 101% | 11% | ▲ | 96% | 91% | 92% | 85% | 101% |
20250519 | 2,497 | 2,508 | 2,365 | 2,408 | 29,900 | -102 | 96% | 96% | 262% | ▼ | 97% | 94% | 94% | 82% | 100% |
20250520 | 2,408 | 2,423 | 2,331 | 2,335 | 12,500 | -73 | 97% | 97% | 42% | ▼▼ | 98% | 98% | 97% | 79% | 100% |
20250521 | 2,324 | 2,326 | 2,221 | 2,280 | 19,500 | -55 | 98% | 98% | 156% | ▼▼▼ | 101% | 101% | 99% | 78% | 100% |
20250522 | 2,253 | 2,318 | 2,250 | 2,272 | 8,100 | -8 | 100% | 101% | 42% | ▼▼▼▼ | 100% | 101% | 99% | 77% | 100% |
20250523 | 2,262 | 2,294 | 2,250 | 2,270 | 5,500 | -2 | 100% | 100% | 68% | ▼▼▼▼▼ | 99% | 99% | 0% | 77% | 100% |
20250526 | 2,286 | 2,298 | 2,255 | 2,264 | 6,100 | -6 | 100% | 99% | 111% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 77% | 100% |
20250527 | 2,295 | 2,295 | 2,272 | 2,272 | 3,700 | 8 | 100% | 99% | 61% | ▲ | 100% | 100% | 0% | 77% | 100% |
20250528 | 2,278 | 2,294 | 2,273 | 2,286 | 2,800 | 14 | 101% | 100% | 76% | ▲▲ | 99% | 99% | 0% | 78% | 101% |
20250529 | 2,288 | 2,315 | 2,270 | 2,270 | 4,800 | -16 | 99% | 99% | 171% | ▼ | 100% | 100% | 0% | 77% | 100% |
20250530 | 2,270 | 2,290 | 2,240 | 2,265 | 6,000 | -5 | 100% | 100% | 125% | ▼▼ | 100% | 98% | 0% | 77% | 100% |
20250602 | 2,290 | 2,290 | 2,262 | 2,285 | 5,500 | 20 | 101% | 100% | 92% | ▲ | 99% | 97% | 0% | 78% | 101% |
20250603 | 2,300 | 2,300 | 2,270 | 2,272 | 1,600 | -13 | 99% | 99% | 29% | ▼ | 99% | 0% | 0% | 77% | 100% |
20250604 | 2,280 | 2,280 | 2,262 | 2,263 | 2,700 | -9 | 100% | 99% | 169% | ▼▼ | 99% | 0% | 0% | 77% | 100% |
20250605 | 2,260 | 2,260 | 2,235 | 2,240 | 6,600 | -23 | 99% | 99% | 244% | ▼▼▼ | 99% | 0% | 0% | 76% | 100% |
20250606 | 2,259 | 2,259 | 2,239 | 2,240 | 3,300 | 0 | 100% | 99% | 50% | -- | % | % | % | 76% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 0 | 77,100 | 0 | 54,000 | 0 | 23,100 |
2025-05-23 | 0 | 78,600 | 0 | 51,200 | 0 | 27,400 |
2025-05-16 | 0 | 56,900 | 0 | 41,300 | 0 | 15,600 |
2025-05-09 | 0 | 40,200 | 0 | 34,300 | 0 | 5,900 |
2025-05-02 | 0 | 40,100 | 0 | 34,300 | 0 | 5,800 |
2025-04-25 | 0 | 39,400 | 0 | 33,100 | 0 | 6,300 |
2025-04-18 | 300 | 40,500 | 300 | 33,300 | 0 | 7,200 |
2025-04-11 | 0 | 41,000 | 0 | 33,000 | 0 | 8,000 |
2025-04-04 | 0 | 41,200 | 0 | 32,600 | 0 | 8,600 |
2025-03-28 | 0 | 41,700 | 0 | 34,400 | 0 | 7,300 |
2025-03-21 | 0 | 51,400 | 0 | 38,100 | 0 | 13,300 |
2025-03-14 | 0 | 51,800 | 0 | 38,500 | 0 | 13,300 |
2025-03-07 | 0 | 52,000 | 0 | 38,900 | 0 | 13,100 |
2025-02-28 | 0 | 51,600 | 0 | 38,100 | 0 | 13,500 |
2025-02-21 | 0 | 52,500 | 0 | 40,600 | 0 | 11,900 |
2025-02-14 | 0 | 50,300 | 0 | 41,700 | 0 | 8,600 |
2025-02-07 | 0 | 48,900 | 0 | 41,400 | 0 | 7,500 |
2025-01-31 | 0 | 49,600 | 0 | 41,900 | 0 | 7,700 |
2025-01-24 | 0 | 50,800 | 0 | 42,900 | 0 | 7,900 |
2025-01-17 | 0 | 50,800 | 0 | 44,800 | 0 | 6,000 |
2025-01-10 | 0 | 51,400 | 0 | 45,000 | 0 | 6,400 |
2024-12-27 | 0 | 51,700 | 0 | 45,300 | 0 | 6,400 |
2024-12-20 | 0 | 53,800 | 0 | 48,400 | 0 | 5,400 |
2024-12-13 | 0 | 53,000 | 0 | 48,400 | 0 | 4,600 |
2024-12-06 | 100 | 54,100 | 100 | 47,800 | 0 | 6,300 |
2024-11-29 | 100 | 57,700 | 100 | 46,800 | 0 | 10,900 |
2024-11-22 | 0 | 44,400 | 0 | 37,700 | 0 | 6,700 |
2024-11-15 | 0 | 45,000 | 0 | 37,800 | 0 | 7,200 |
2024-11-08 | 0 | 45,000 | 0 | 37,600 | 0 | 7,400 |
2024-11-01 | 0 | 44,500 | 0 | 37,600 | 0 | 6,900 |
2024-10-25 | 0 | 45,100 | 0 | 37,900 | 0 | 7,200 |
2024-10-18 | 0 | 43,900 | 0 | 37,500 | 0 | 6,400 |
2024-10-11 | 0 | 43,500 | 0 | 37,400 | 0 | 6,100 |
2024-10-04 | 0 | 44,100 | 0 | 39,400 | 0 | 4,700 |
2024-09-27 | 0 | 44,600 | 0 | 38,900 | 0 | 5,700 |
2024-09-20 | 0 | 45,300 | 0 | 39,300 | 0 | 6,000 |
2024-09-13 | 0 | 45,000 | 0 | 38,900 | 0 | 6,100 |
2024-09-06 | 0 | 46,100 | 0 | 39,300 | 0 | 6,800 |
2024-08-30 | 0 | 48,600 | 0 | 40,500 | 0 | 8,100 |
2024-08-23 | 0 | 50,000 | 0 | 41,000 | 0 | 9,000 |
2024-08-16 | 0 | 49,400 | 0 | 39,800 | 0 | 9,600 |
2024-08-09 | 0 | 50,900 | 0 | 40,400 | 0 | 10,500 |
2024-08-02 | 0 | 51,100 | 0 | 39,400 | 0 | 11,700 |
2024-07-26 | 0 | 53,100 | 0 | 39,700 | 0 | 13,400 |
2024-07-19 | 0 | 54,200 | 0 | 40,800 | 0 | 13,400 |
2024-07-12 | 0 | 54,400 | 0 | 40,200 | 0 | 14,200 |
2024-07-05 | 0 | 54,800 | 0 | 41,200 | 0 | 13,600 |
2024-06-28 | 0 | 55,000 | 0 | 41,100 | 0 | 13,900 |
2024-06-21 | 0 | 49,500 | 0 | 35,300 | 0 | 14,200 |
2024-06-14 | 0 | 51,400 | 0 | 36,400 | 0 | 15,000 |
2024-06-07 | 0 | 53,400 | 0 | 36,100 | 0 | 17,300 |
2024-05-31 | 0 | 52,300 | 0 | 35,700 | 0 | 16,600 |
2024-05-24 | 0 | 53,300 | 0 | 35,000 | 0 | 18,300 |
2024-05-17 | 0 | 54,800 | 0 | 36,400 | 0 | 18,400 |
2024-05-10 | 0 | 58,800 | 0 | 35,400 | 0 | 23,400 |
2024-05-02 | 0 | 57,300 | 0 | 35,200 | 0 | 22,100 |
2024-04-26 | 0 | 57,200 | 0 | 35,200 | 0 | 22,000 |
2024-04-19 | 0 | 57,500 | 0 | 35,400 | 0 | 22,100 |
2024-04-12 | 0 | 59,200 | 0 | 37,400 | 0 | 21,800 |
2024-04-05 | 0 | 59,300 | 0 | 38,200 | 0 | 21,100 |
2024-03-29 | 0 | 58,400 | 0 | 38,200 | 0 | 20,200 |
2024-03-22 | 0 | 59,100 | 0 | 38,900 | 0 | 20,200 |
2024-03-15 | 0 | 59,700 | 0 | 39,200 | 0 | 20,500 |
2024-03-08 | 0 | 61,400 | 0 | 40,100 | 0 | 21,300 |
2024-03-01 | 0 | 63,500 | 0 | 40,800 | 0 | 22,700 |
2024-02-22 | 0 | 70,200 | 0 | 42,100 | 0 | 28,100 |
2024-02-16 | 0 | 70,200 | 0 | 41,700 | 0 | 28,500 |
2024-02-09 | 0 | 78,900 | 0 | 39,600 | 0 | 39,300 |
2024-02-02 | 0 | 79,200 | 0 | 39,100 | 0 | 40,100 |
2024-01-26 | 0 | 80,900 | 0 | 41,700 | 0 | 39,200 |
2024-01-19 | 0 | 89,300 | 0 | 41,700 | 0 | 47,600 |
2024-01-12 | 0 | 80,700 | 0 | 40,700 | 0 | 40,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-21 | JPM Securities Japan Co Ltd. | 25,500 | 1.07% | ▼ | 400 | 3,235 | 3,255 | 3,205 | 3,230 | 3,200 |
2024-09-13 | JPM Securities Japan Co Ltd. | 25,100 | 1.10% | ▲ | 100 | 2,606 | 2,607 | 2,556 | 2,607 | 1,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7695 | 1 | 2025-06-07 21:22:46 | |
7695 | 2 | IR動画|株式会社 交換できるくん | 2024-12-20 12:29:39 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-11-26 00:29:38 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-11-08 21:28:48 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-10-01 14:31:32 |
7695 | 2 | 当社事業FAQ|株式会社 交換できるくん | 2024-09-30 14:28:34 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-08-26 20:28:35 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-08-02 03:28:45 |
7695 | 2 | 交換できるくん IR noteを更新しました|株式会社 交換できるくん | 2024-07-03 21:30:07 |
7695 | 2 | 2024/06/28適時開示支配株主等に関する事項について | 2024-06-29 01:32:55 |