| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,280 | 3,280 | 3,255 | 3,265 | 1,500 | -15 | 100% | 100% | 60% | ▼▼ | 100% | 100% | 101% | 98% | 107% |
| 20250121 | 3,235 | 3,255 | 3,205 | 3,230 | 3,200 | -35 | 99% | 100% | 213% | ▼▼▼ | 97% | 100% | 102% | 97% | 104% |
| 20250122 | 3,230 | 3,230 | 3,050 | 3,125 | 12,200 | -105 | 97% | 97% | 381% | ▼▼▼▼ | 99% | 107% | 105% | 94% | 100% |
| 20250123 | 3,125 | 3,175 | 3,100 | 3,100 | 1,800 | -25 | 99% | 99% | 15% | ▼▼▼▼▼ | 99% | 107% | 105% | 93% | 100% |
| 20250124 | 3,135 | 3,150 | 3,080 | 3,115 | 3,200 | 15 | 100% | 99% | 178% | ▲ | 102% | 106% | 104% | 93% | 100% |
| 20250127 | 3,160 | 3,270 | 3,100 | 3,230 | 4,300 | 115 | 104% | 102% | 134% | ▲▲ | 97% | 100% | 99% | 97% | 104% |
| 20250128 | 3,300 | 3,300 | 3,150 | 3,205 | 4,600 | -25 | 99% | 97% | 107% | ▼ | 103% | 99% | 101% | 96% | 103% |
| 20250129 | 3,255 | 3,380 | 3,200 | 3,345 | 9,400 | 140 | 104% | 103% | 204% | ▲ | 100% | 96% | 96% | 100% | 108% |
| 20250130 | 3,355 | 3,355 | 3,320 | 3,345 | 1,400 | 0 | 100% | 100% | 15% | -- | 99% | 97% | 97% | 100% | 108% |
| 20250131 | 3,335 | 3,335 | 3,285 | 3,295 | 1,800 | -50 | 99% | 99% | 129% | ▼ | 98% | 98% | 98% | 99% | 106% |
| 20250203 | 3,270 | 3,285 | 3,215 | 3,215 | 4,100 | -80 | 98% | 98% | 228% | ▼▼ | 98% | 99% | 98% | 96% | 104% |
| 20250204 | 3,220 | 3,250 | 3,170 | 3,170 | 2,500 | -45 | 99% | 98% | 61% | ▼▼▼ | 101% | 103% | 96% | 95% | 102% |
| 20250205 | 3,200 | 3,230 | 3,175 | 3,225 | 2,700 | 55 | 102% | 101% | 108% | ▲ | 99% | 102% | 96% | 96% | 104% |
| 20250206 | 3,230 | 3,250 | 3,210 | 3,210 | 1,800 | -15 | 100% | 99% | 67% | ▼ | 99% | 102% | 96% | 96% | 104% |
| 20250207 | 3,230 | 3,240 | 3,185 | 3,185 | 2,400 | -25 | 99% | 99% | 133% | ▼▼ | 99% | 103% | 98% | 95% | 103% |
| 20250210 | 3,150 | 3,155 | 3,110 | 3,115 | 2,800 | -70 | 98% | 99% | 117% | ▼▼▼ | 104% | 103% | 97% | 93% | 100% |
| 20250212 | 3,150 | 3,280 | 3,150 | 3,280 | 3,500 | 165 | 105% | 104% | 125% | ▲ | 100% | 98% | 93% | 98% | 106% |
| 20250213 | 3,280 | 3,280 | 3,205 | 3,280 | 2,400 | 0 | 100% | 100% | 69% | -- | 98% | 96% | 93% | 98% | 106% |
| 20250214 | 3,265 | 3,265 | 3,215 | 3,215 | 3,500 | -65 | 98% | 98% | 146% | ▼ | 104% | 99% | 98% | 96% | 104% |
| 20250217 | 3,105 | 3,250 | 3,105 | 3,235 | 8,300 | 20 | 101% | 104% | 237% | ▲ | 100% | 95% | 93% | 97% | 104% |
| 20250218 | 3,230 | 3,230 | 3,180 | 3,220 | 900 | -15 | 100% | 100% | 11% | ▼ | 98% | 96% | 94% | 96% | 104% |
| 20250219 | 3,220 | 3,220 | 3,120 | 3,140 | 2,400 | -80 | 98% | 98% | 267% | ▼▼ | 99% | 99% | 96% | 94% | 101% |
| 20250220 | 3,115 | 3,155 | 3,000 | 3,070 | 10,600 | -70 | 98% | 99% | 442% | ▼▼▼ | 102% | 100% | 100% | 92% | 100% |
| 20250225 | 3,010 | 3,095 | 3,010 | 3,070 | 1,100 | 0 | 100% | 102% | 10% | -- | 98% | 98% | 98% | 92% | 100% |
| 20250226 | 3,075 | 3,075 | 3,020 | 3,025 | 1,700 | -45 | 99% | 98% | 155% | ▼ | 102% | 101% | 100% | 90% | 100% |
| 20250227 | 3,010 | 3,090 | 3,000 | 3,085 | 5,800 | 60 | 102% | 102% | 341% | ▲ | 96% | 99% | 97% | 92% | 102% |
| 20250228 | 3,085 | 3,085 | 2,960 | 2,960 | 3,500 | -125 | 96% | 96% | 60% | ▼ | 101% | 101% | 100% | 88% | 100% |
| 20250303 | 2,979 | 3,035 | 2,979 | 3,010 | 1,100 | 50 | 102% | 101% | 31% | ▲ | 98% | 99% | 98% | 90% | 102% |
| 20250304 | 3,050 | 3,050 | 2,956 | 2,990 | 1,900 | -20 | 99% | 98% | 173% | ▼ | 101% | 99% | 99% | 91% | 101% |
| 20250305 | 3,020 | 3,045 | 3,020 | 3,045 | 400 | 55 | 102% | 101% | 21% | ▲ | 101% | 99% | 100% | 93% | 103% |
| 20250306 | 2,984 | 3,035 | 2,984 | 3,005 | 2,200 | -40 | 99% | 101% | 550% | ▼ | 101% | 100% | 99% | 92% | 102% |
| 20250307 | 2,995 | 3,020 | 2,980 | 3,020 | 1,700 | 15 | 100% | 101% | 77% | ▲ | 101% | 101% | 101% | 92% | 102% |
| 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% | 97% | 89% | 100% |
| 20250401 | 2,732 | 2,732 | 2,695 | 2,725 | 2,600 | 5 | 100% | 100% | 62% | ▲ | 101% | 89% | 98% | 89% | 100% |
| 20250402 | 2,700 | 2,735 | 2,700 | 2,720 | 1,100 | -5 | 100% | 101% | 42% | ▼ | 98% | 94% | 100% | 89% | 100% |
| 20250403 | 2,653 | 2,670 | 2,612 | 2,612 | 4,100 | -108 | 96% | 98% | 373% | ▼▼ | 99% | 100% | 0% | 86% | 100% |
| 20250404 | 2,562 | 2,562 | 2,443 | 2,527 | 9,800 | -85 | 97% | 99% | 239% | ▼▼▼ | 104% | 111% | 0% | 84% | 100% |
| 20250408 | 2,305 | 2,433 | 2,305 | 2,391 | 22,500 | -136 | 95% | 104% | 230% | ▼▼▼▼ | 98% | 109% | 0% | 80% | 100% |
| 20250409 | 2,350 | 2,370 | 2,250 | 2,311 | 8,700 | -80 | 97% | 98% | 39% | ▼▼▼▼▼ | 102% | 104% | 0% | 77% | 100% |
| 20250410 | 2,461 | 2,569 | 2,441 | 2,498 | 4,800 | 187 | 108% | 102% | 55% | ▲ | 105% | 105% | 0% | 83% | 108% |
| 20250411 | 2,431 | 2,555 | 2,430 | 2,555 | 1,400 | 57 | 102% | 105% | 29% | ▲▲ | 97% | 100% | 0% | 85% | 111% |
| 20250414 | 2,648 | 2,648 | 2,556 | 2,570 | 2,100 | 15 | 101% | 97% | 150% | ▲▲▲ | 100% | 104% | 0% | 86% | 111% |
| 20250415 | 2,560 | 2,621 | 2,551 | 2,553 | 1,200 | -17 | 99% | 100% | 57% | ▼ | 99% | 0% | 0% | 86% | 110% |
| 20250416 | 2,570 | 2,570 | 2,550 | 2,550 | 1,000 | -3 | 100% | 99% | 83% | ▼▼ | 100% | 0% | 0% | 86% | 110% |
| 20250417 | 2,560 | 2,581 | 2,550 | 2,555 | 800 | 5 | 100% | 100% | 80% | ▲ | 104% | 0% | 0% | 86% | 111% |
| 20250418 | 2,551 | 2,725 | 2,518 | 2,652 | 7,400 | 97 | 104% | 104% | 925% | ▲▲ | % | % | % | 89% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 | 2025-04-19 05:27:20 | |
| 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 |