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 | 18,695 | 18,765 | 18,270 | 18,345 | 1,106,800 | -390 | 98% | 98% | 89% | ▼ | 101% | 104% | 113% | 88% | 100% |
20240726 | 18,160 | 18,545 | 18,150 | 18,305 | 741,900 | -40 | 100% | 101% | 67% | ▼▼ | 102% | 100% | 111% | 88% | 100% |
20240729 | 18,610 | 19,065 | 18,470 | 19,010 | 976,100 | 705 | 104% | 102% | 132% | ▲ | 100% | 94% | 110% | 91% | 104% |
20240730 | 18,750 | 18,940 | 18,540 | 18,790 | 752,300 | -220 | 99% | 100% | 77% | ▼ | 102% | 101% | 112% | 90% | 103% |
20240731 | 18,525 | 19,030 | 18,355 | 18,940 | 1,043,200 | 150 | 101% | 102% | 139% | ▲ | 97% | 99% | 107% | 91% | 103% |
20240801 | 19,340 | 19,435 | 18,350 | 18,680 | 1,937,000 | -260 | 99% | 97% | 186% | ▼ | 98% | 109% | 116% | 90% | 102% |
20240802 | 17,880 | 18,200 | 17,520 | 17,585 | 1,708,900 | -1,095 | 94% | 98% | 88% | ▼▼ | 93% | 115% | 121% | 84% | 100% |
20240805 | 17,185 | 17,445 | 15,870 | 16,065 | 2,313,800 | -1,520 | 91% | 93% | 135% | ▼▼▼ | 99% | 105% | 110% | 77% | 100% |
20240806 | 18,865 | 19,180 | 18,400 | 18,720 | 3,313,500 | 2,655 | 117% | 99% | 143% | ▲ | 101% | 104% | 109% | 90% | 117% |
20240807 | 18,995 | 19,865 | 18,715 | 19,235 | 2,554,600 | 515 | 103% | 101% | 77% | ▲▲ | 100% | 101% | 107% | 92% | 120% |
20240808 | 19,465 | 19,950 | 19,100 | 19,520 | 1,604,900 | 285 | 101% | 100% | 63% | ▲▲▲ | 98% | 98% | 103% | 94% | 122% |
20240809 | 20,165 | 20,170 | 19,430 | 19,695 | 2,113,300 | 175 | 101% | 98% | 132% | ▲▲▲▲ | 98% | 98% | 102% | 95% | 123% |
20240813 | 20,280 | 20,280 | 19,530 | 19,830 | 1,292,700 | 135 | 101% | 98% | 61% | ▲▲▲▲▲ | 98% | 99% | 104% | 95% | 123% |
20240814 | 19,905 | 19,955 | 19,260 | 19,575 | 1,310,400 | -255 | 99% | 98% | 101% | ▼ | 101% | 102% | 107% | 94% | 122% |
20240815 | 19,405 | 19,680 | 19,350 | 19,575 | 984,100 | 0 | 100% | 101% | 75% | -- | 100% | 101% | 105% | 98% | 122% |
20240816 | 19,850 | 19,980 | 19,605 | 19,800 | 1,265,600 | 225 | 101% | 100% | 129% | ▲ | 97% | 104% | 105% | 99% | 123% |
20240819 | 19,815 | 20,015 | 19,235 | 19,300 | 700,700 | -500 | 97% | 97% | 55% | ▼ | 101% | 106% | 104% | 97% | 120% |
20240820 | 19,500 | 19,910 | 19,425 | 19,650 | 771,600 | 350 | 102% | 101% | 110% | ▲ | 102% | 105% | 100% | 99% | 122% |
20240821 | 19,490 | 19,860 | 19,430 | 19,855 | 710,100 | 205 | 101% | 102% | 92% | ▲▲ | 102% | 105% | 98% | 100% | 124% |
20240822 | 19,685 | 20,020 | 19,655 | 20,000 | 645,800 | 145 | 101% | 102% | 91% | ▲▲▲ | 103% | 103% | 98% | 100% | 124% |
20240823 | 20,095 | 20,670 | 20,015 | 20,605 | 836,700 | 605 | 103% | 103% | 130% | ▲▲▲▲ | 100% | 102% | 99% | 100% | 128% |
20240826 | 20,365 | 20,450 | 19,915 | 20,375 | 751,900 | -230 | 99% | 100% | 90% | ▼ | 100% | 102% | 99% | 99% | 127% |
20240827 | 20,305 | 20,420 | 20,150 | 20,370 | 619,200 | -5 | 100% | 100% | 82% | ▼▼ | 101% | 101% | 99% | 99% | 127% |
20240828 | 20,550 | 20,750 | 20,385 | 20,750 | 682,800 | 380 | 102% | 101% | 110% | ▲ | 100% | 98% | 101% | 100% | 129% |
20240829 | 20,655 | 20,875 | 20,555 | 20,700 | 941,900 | -50 | 100% | 100% | 138% | ▼ | 100% | 94% | 101% | 100% | 129% |
20240830 | 20,650 | 20,650 | 20,345 | 20,595 | 926,700 | -105 | 99% | 100% | 98% | ▼▼ | 99% | 92% | 100% | 99% | 128% |
20240902 | 20,900 | 20,920 | 20,595 | 20,760 | 448,500 | 165 | 101% | 99% | 48% | ▲ | 99% | 94% | 102% | 100% | 129% |
20240903 | 20,500 | 20,670 | 19,865 | 20,275 | 872,900 | -485 | 98% | 99% | 195% | ▼ | 99% | 98% | 106% | 98% | 108% |
20240904 | 19,670 | 19,925 | 19,445 | 19,490 | 1,225,300 | -785 | 96% | 99% | 140% | ▼▼ | 101% | 100% | 110% | 94% | 101% |
20240905 | 19,000 | 19,325 | 18,925 | 19,230 | 821,800 | -260 | 99% | 101% | 67% | ▼▼▼ | 99% | 100% | 108% | 93% | 100% |
20240906 | 19,250 | 19,430 | 19,100 | 19,150 | 774,600 | -80 | 100% | 99% | 94% | ▼▼▼▼ | 104% | 104% | 112% | 92% | 100% |
20240909 | 18,590 | 19,340 | 18,500 | 19,270 | 753,400 | 120 | 101% | 104% | 97% | ▲ | 99% | 99% | 111% | 93% | 101% |
20240910 | 19,300 | 19,400 | 19,005 | 19,015 | 621,600 | -255 | 99% | 99% | 83% | ▼ | 99% | 101% | 113% | 92% | 100% |
20240911 | 19,000 | 19,050 | 18,565 | 18,750 | 719,700 | -265 | 99% | 99% | 116% | ▼▼ | 101% | 100% | 111% | 90% | 100% |
20240912 | 19,245 | 19,475 | 19,120 | 19,345 | 987,200 | 595 | 103% | 101% | 137% | ▲ | 100% | 103% | 112% | 93% | 103% |
20240913 | 19,180 | 19,250 | 19,045 | 19,085 | 937,200 | -260 | 99% | 100% | 95% | ▼ | 100% | 105% | 112% | 92% | 102% |
20240917 | 19,145 | 19,300 | 18,740 | 19,170 | 1,071,500 | 85 | 100% | 100% | 114% | ▲ | 99% | 103% | 110% | 92% | 102% |
20240918 | 19,405 | 19,460 | 18,955 | 19,160 | 735,200 | -10 | 100% | 99% | 69% | ▼ | 98% | 104% | 110% | 92% | 102% |
20240919 | 19,560 | 19,575 | 19,120 | 19,195 | 775,000 | 35 | 100% | 98% | 105% | ▲ | 101% | 106% | 109% | 92% | 102% |
20240920 | 19,630 | 19,845 | 19,540 | 19,735 | 1,109,200 | 540 | 103% | 101% | 143% | ▲▲ | 101% | 105% | 107% | 95% | 105% |
20240924 | 19,940 | 20,295 | 19,860 | 20,070 | 854,100 | 335 | 102% | 101% | 77% | ▲▲▲ | 100% | 102% | 109% | 97% | 107% |
20240925 | 19,600 | 19,870 | 19,550 | 19,630 | 722,100 | -440 | 98% | 100% | 85% | ▼ | 102% | 101% | 108% | 95% | 105% |
20240926 | 19,855 | 20,330 | 19,810 | 20,330 | 1,070,500 | 700 | 104% | 102% | 148% | ▲ | 105% | 101% | 108% | 98% | 108% |
20240927 | 19,785 | 20,840 | 19,735 | 20,840 | 1,100,500 | 510 | 103% | 105% | 103% | ▲▲ | 100% | 102% | 109% | 100% | 111% |
20240930 | 19,740 | 20,025 | 19,520 | 19,785 | 1,198,000 | -1,055 | 95% | 100% | 109% | ▼ | 102% | 105% | 104% | 95% | 106% |
20241001 | 19,675 | 20,335 | 19,650 | 20,055 | 868,100 | 270 | 101% | 102% | 72% | ▲ | 100% | 105% | 103% | 96% | 107% |
20241002 | 19,800 | 20,020 | 19,690 | 19,850 | 869,000 | -205 | 99% | 100% | 100% | ▼ | 99% | 106% | 101% | 95% | 106% |
20241003 | 20,225 | 20,250 | 19,830 | 20,060 | 751,800 | 210 | 101% | 99% | 87% | ▲ | 101% | 107% | 102% | 96% | 107% |
20241004 | 20,005 | 20,365 | 19,995 | 20,190 | 619,000 | 130 | 101% | 101% | 82% | ▲▲ | 100% | 104% | 98% | 97% | 108% |
20241007 | 20,600 | 20,900 | 20,515 | 20,695 | 759,900 | 505 | 103% | 100% | 123% | ▲▲▲ | 102% | 105% | 0% | 99% | 110% |
20241008 | 20,405 | 20,925 | 20,380 | 20,870 | 770,800 | 175 | 101% | 102% | 101% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 111% |
20241009 | 21,250 | 21,445 | 21,055 | 21,395 | 643,700 | 525 | 103% | 101% | 84% | ▲▲▲▲▲ | 99% | 95% | 0% | 100% | 114% |
20241010 | 21,600 | 21,645 | 21,265 | 21,365 | 568,600 | -30 | 100% | 99% | 88% | ▼ | 99% | 94% | 0% | 100% | 114% |
20241011 | 21,470 | 21,635 | 21,230 | 21,280 | 924,100 | -85 | 100% | 99% | 163% | ▼▼ | 100% | 95% | 0% | 99% | 112% |
20241015 | 21,385 | 21,500 | 21,215 | 21,425 | 1,021,200 | 145 | 101% | 100% | 111% | ▲ | 100% | 100% | 0% | 100% | 112% |
20241016 | 20,400 | 20,645 | 20,100 | 20,490 | 1,179,500 | -935 | 96% | 100% | 116% | ▼ | 98% | 99% | 0% | 96% | 107% |
20241017 | 20,285 | 20,285 | 19,850 | 19,885 | 1,227,900 | -605 | 97% | 98% | 104% | ▼▼ | 100% | 0% | 0% | 93% | 104% |
20241018 | 20,200 | 20,425 | 20,070 | 20,115 | 821,700 | 230 | 101% | 100% | 67% | ▲ | 101% | 0% | 0% | 94% | 105% |
20241021 | 20,225 | 20,495 | 20,125 | 20,330 | 594,600 | 215 | 101% | 101% | 72% | ▲▲ | 99% | 0% | 0% | 95% | 104% |
20241022 | 20,315 | 20,315 | 19,885 | 20,110 | 694,800 | -220 | 99% | 99% | 117% | ▼ | % | % | % | 94% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 29,400 | 89,300 | 5,600 | 23,200 | 23,800 | 66,100 |
2024-10-11 | 66,300 | 52,100 | 8,300 | 17,100 | 58,000 | 35,000 |
2024-10-04 | 30,300 | 55,700 | 5,200 | 18,600 | 25,100 | 37,100 |
2024-09-27 | 44,500 | 47,500 | 7,000 | 16,500 | 37,500 | 31,000 |
2024-09-20 | 39,800 | 78,500 | 6,800 | 20,100 | 33,000 | 58,400 |
2024-09-13 | 23,400 | 90,900 | 4,300 | 21,800 | 19,100 | 69,100 |
2024-09-06 | 28,100 | 80,300 | 6,500 | 19,700 | 21,600 | 60,600 |
2024-08-30 | 64,800 | 53,800 | 11,700 | 14,800 | 53,100 | 39,000 |
2024-08-23 | 76,000 | 49,600 | 14,500 | 13,900 | 61,500 | 35,700 |
2024-08-16 | 43,300 | 58,200 | 14,000 | 15,000 | 29,300 | 43,200 |
2024-08-09 | 51,500 | 58,000 | 18,400 | 16,600 | 33,100 | 41,400 |
2024-08-02 | 26,900 | 127,000 | 11,600 | 30,900 | 15,300 | 96,100 |
2024-07-26 | 31,000 | 138,900 | 12,200 | 34,400 | 18,800 | 104,500 |
2024-07-19 | 63,500 | 76,700 | 17,400 | 24,100 | 46,100 | 52,600 |
2024-07-12 | 105,000 | 68,300 | 20,800 | 23,300 | 84,200 | 45,000 |
2024-07-05 | 64,800 | 74,900 | 14,700 | 24,000 | 50,100 | 50,900 |
2024-06-28 | 36,600 | 116,700 | 13,200 | 44,600 | 23,400 | 72,100 |
2024-06-21 | 33,600 | 111,200 | 13,100 | 38,400 | 20,500 | 72,800 |
2024-06-14 | 34,100 | 119,000 | 14,800 | 40,600 | 19,300 | 78,400 |
2024-06-07 | 48,400 | 112,500 | 15,100 | 36,800 | 33,300 | 75,700 |
2024-05-31 | 48,600 | 122,500 | 16,400 | 38,400 | 32,200 | 84,100 |
2024-05-24 | 34,100 | 150,000 | 12,300 | 44,700 | 21,800 | 105,300 |
2024-05-17 | 39,900 | 121,200 | 11,600 | 38,800 | 28,300 | 82,400 |
2024-05-10 | 35,900 | 171,600 | 13,200 | 48,500 | 22,700 | 123,100 |
2024-05-02 | 35,300 | 171,600 | 13,100 | 47,200 | 22,200 | 124,400 |
2024-04-26 | 39,700 | 171,800 | 13,100 | 47,300 | 26,600 | 124,500 |
2024-04-19 | 33,400 | 219,400 | 12,500 | 56,700 | 20,900 | 162,700 |
2024-04-12 | 43,600 | 211,600 | 13,200 | 55,500 | 30,400 | 156,100 |
2024-04-05 | 59,800 | 183,300 | 12,000 | 46,700 | 47,800 | 136,600 |
2024-03-29 | 61,800 | 136,700 | 16,200 | 37,800 | 45,600 | 98,900 |
2024-03-22 | 70,500 | 82,500 | 15,400 | 29,600 | 55,100 | 52,900 |
2024-03-15 | 71,100 | 85,700 | 16,000 | 24,300 | 55,100 | 61,400 |
2024-03-08 | 91,000 | 73,400 | 18,300 | 26,700 | 72,700 | 46,700 |
2024-03-01 | 101,300 | 67,900 | 20,100 | 24,800 | 81,200 | 43,100 |
2024-02-22 | 73,200 | 84,100 | 11,900 | 28,300 | 61,300 | 55,800 |
2024-02-16 | 62,300 | 99,000 | 10,700 | 29,400 | 51,600 | 69,600 |
2024-02-09 | 50,900 | 157,400 | 8,200 | 45,200 | 42,700 | 112,200 |
2024-02-02 | 61,200 | 141,300 | 10,400 | 35,700 | 50,800 | 105,600 |
2024-01-26 | 58,800 | 110,900 | 9,600 | 33,500 | 49,200 | 77,400 |
2024-01-19 | 81,800 | 75,100 | 19,500 | 29,100 | 62,300 | 46,000 |
2024-01-12 | 89,800 | 78,000 | 20,000 | 33,800 | 69,800 | 44,200 |
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 |
---|---|---|---|
7741 | 1 | HOYA株式会社 | 2024-10-23 02:27:36 |
7741 | 2 | HOYA 統合報告書2024|HOYA GROUP | 2024-09-03 16:28:42 |
7741 | 2 | 株主様の個人情報について - HOYA株式会社 | 2024-06-21 19:34:48 |
7741 | 2 | 株主還元の状況 - HOYA株式会社 | 2024-06-21 19:34:46 |
7741 | 2 | 株主総会 - HOYA株式会社 | 2024-06-21 19:34:44 |
7741 | 2 | Inquiry for IR - HOYA Corporation | 2024-06-18 19:39:31 |
7741 | 2 | IRカレンダー - HOYA株式会社 | 2024-06-18 09:07:14 |
7741 | 2 | IR資料室 - HOYA株式会社 | 2024-06-18 09:07:12 |
7741 | 2 | IR情報 - HOYA株式会社 | 2024-06-18 09:07:10 |
7741 | 2 | IRお問い合わせ - HOYA株式会社 | 2024-06-15 03:26:45 |