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 | 4,545 | 4,550 | 4,475 | 4,515 | 84,000 | 40 | 101% | 99% | 87% | ▲ | 103% | 107% | 110% | 93% | 103% |
20250311 | 4,445 | 4,580 | 4,405 | 4,580 | 191,500 | 65 | 101% | 103% | 228% | ▲▲ | 103% | 105% | 107% | 94% | 105% |
20250312 | 4,580 | 4,740 | 4,580 | 4,715 | 94,600 | 135 | 103% | 103% | 49% | ▲▲▲ | 99% | 105% | 104% | 97% | 108% |
20250313 | 4,720 | 4,750 | 4,650 | 4,650 | 130,600 | -65 | 99% | 99% | 138% | ▼ | 101% | 108% | 102% | 96% | 106% |
20250314 | 4,650 | 4,715 | 4,645 | 4,685 | 66,200 | 35 | 101% | 101% | 51% | ▲ | 100% | 105% | 99% | 97% | 107% |
20250317 | 4,745 | 4,775 | 4,670 | 4,755 | 107,400 | 70 | 101% | 100% | 162% | ▲▲ | 101% | 103% | 99% | 99% | 109% |
20250318 | 4,755 | 4,810 | 4,725 | 4,810 | 102,300 | 55 | 101% | 101% | 95% | ▲▲▲ | 103% | 101% | 92% | 100% | 110% |
20250319 | 4,850 | 4,975 | 4,840 | 4,975 | 117,000 | 165 | 103% | 103% | 114% | ▲▲▲▲ | 100% | 98% | 88% | 100% | 114% |
20250321 | 5,010 | 5,090 | 4,980 | 5,000 | 113,600 | 25 | 101% | 100% | 97% | ▲▲▲▲▲ | 98% | 98% | 89% | 100% | 114% |
20250324 | 5,000 | 5,010 | 4,885 | 4,900 | 83,400 | -100 | 98% | 98% | 73% | ▼ | 99% | 99% | 90% | 98% | 112% |
20250325 | 4,930 | 4,945 | 4,880 | 4,905 | 62,000 | 5 | 100% | 99% | 74% | ▲ | 99% | 96% | 90% | 98% | 112% |
20250326 | 4,935 | 4,935 | 4,860 | 4,900 | 70,100 | -5 | 100% | 99% | 113% | ▼ | 101% | 97% | 92% | 98% | 112% |
20250327 | 4,830 | 4,900 | 4,825 | 4,900 | 73,200 | 0 | 100% | 101% | 104% | -- | 99% | 95% | 90% | 98% | 111% |
20250328 | 4,930 | 4,930 | 4,875 | 4,900 | 56,900 | 0 | 100% | 99% | 78% | -- | 98% | 93% | 94% | 98% | 111% |
20250331 | 4,830 | 4,850 | 4,720 | 4,725 | 114,000 | -175 | 96% | 98% | 200% | ▼ | 99% | 87% | 96% | 95% | 107% |
20250401 | 4,725 | 4,770 | 4,665 | 4,685 | 76,900 | -40 | 99% | 99% | 67% | ▼▼ | 100% | 88% | 96% | 94% | 106% |
20250402 | 4,700 | 4,720 | 4,630 | 4,685 | 55,500 | 0 | 100% | 100% | 72% | -- | 100% | 94% | 101% | 94% | 105% |
20250403 | 4,475 | 4,495 | 4,400 | 4,485 | 171,600 | -200 | 96% | 100% | 309% | ▼ | 95% | 98% | 105% | 90% | 100% |
20250404 | 4,300 | 4,300 | 4,020 | 4,095 | 188,600 | -390 | 91% | 95% | 110% | ▼▼ | 104% | 107% | 113% | 82% | 100% |
20250408 | 3,990 | 4,195 | 3,990 | 4,130 | 202,700 | 35 | 101% | 104% | 107% | ▲ | 99% | 107% | 113% | 83% | 101% |
20250409 | 3,990 | 4,010 | 3,880 | 3,965 | 206,000 | -165 | 96% | 99% | 102% | ▼ | 96% | 97% | 103% | 79% | 100% |
20250410 | 4,385 | 4,385 | 4,215 | 4,220 | 157,700 | 255 | 106% | 96% | 77% | ▲ | 104% | 106% | 112% | 84% | 106% |
20250411 | 4,050 | 4,225 | 4,010 | 4,195 | 136,000 | -25 | 99% | 104% | 86% | ▼ | 100% | 104% | 106% | 84% | 106% |
20250414 | 4,265 | 4,325 | 4,235 | 4,275 | 105,000 | 80 | 102% | 100% | 77% | ▲ | 99% | 102% | 104% | 86% | 108% |
20250415 | 4,335 | 4,340 | 4,275 | 4,275 | 83,600 | 0 | 100% | 99% | 80% | -- | 99% | 100% | 105% | 86% | 108% |
20250416 | 4,295 | 4,345 | 4,240 | 4,260 | 71,300 | -15 | 100% | 99% | 85% | ▼ | 101% | 102% | 106% | 85% | 107% |
20250417 | 4,260 | 4,315 | 4,250 | 4,300 | 92,700 | 40 | 101% | 101% | 130% | ▲ | 103% | 101% | 104% | 86% | 108% |
20250418 | 4,315 | 4,425 | 4,310 | 4,425 | 85,500 | 125 | 103% | 103% | 92% | ▲▲ | 99% | 102% | 103% | 89% | 112% |
20250421 | 4,365 | 4,370 | 4,280 | 4,305 | 91,200 | -120 | 97% | 99% | 107% | ▼ | 99% | 105% | 104% | 88% | 109% |
20250422 | 4,305 | 4,345 | 4,265 | 4,280 | 95,900 | -25 | 99% | 99% | 105% | ▼▼ | 99% | 104% | 103% | 87% | 108% |
20250423 | 4,350 | 4,380 | 4,315 | 4,325 | 105,900 | 45 | 101% | 99% | 110% | ▲ | 99% | 103% | 102% | 88% | 109% |
20250424 | 4,385 | 4,425 | 4,310 | 4,345 | 99,300 | 20 | 100% | 99% | 94% | ▲▲ | 102% | 103% | 102% | 89% | 110% |
20250425 | 4,380 | 4,495 | 4,380 | 4,455 | 103,800 | 110 | 103% | 102% | 105% | ▲▲▲ | 100% | 99% | 98% | 91% | 112% |
20250428 | 4,525 | 4,590 | 4,485 | 4,520 | 105,600 | 65 | 101% | 100% | 102% | ▲▲▲▲ | 100% | 99% | 100% | 96% | 114% |
20250430 | 4,520 | 4,535 | 4,435 | 4,510 | 120,800 | -10 | 100% | 100% | 114% | ▼ | 99% | 100% | 101% | 96% | 114% |
20250501 | 4,475 | 4,495 | 4,415 | 4,440 | 60,000 | -70 | 98% | 99% | 50% | ▼▼ | 101% | 100% | 101% | 95% | 112% |
20250502 | 4,470 | 4,530 | 4,420 | 4,495 | 93,000 | 55 | 101% | 101% | 155% | ▲ | 100% | 98% | 102% | 99% | 113% |
20250507 | 4,495 | 4,525 | 4,445 | 4,475 | 82,400 | -20 | 100% | 100% | 89% | ▼ | 99% | 100% | 103% | 99% | 113% |
20250508 | 4,455 | 4,460 | 4,380 | 4,400 | 93,900 | -75 | 98% | 99% | 114% | ▼▼ | 101% | 101% | 104% | 97% | 111% |
20250509 | 4,420 | 4,510 | 4,420 | 4,475 | 105,100 | 75 | 102% | 101% | 112% | ▲ | 101% | 103% | 107% | 99% | 113% |
20250512 | 4,305 | 4,375 | 4,265 | 4,335 | 183,000 | -140 | 97% | 101% | 174% | ▼ | 99% | 99% | 103% | 96% | 103% |
20250513 | 4,465 | 4,505 | 4,395 | 4,415 | 144,900 | 80 | 102% | 99% | 79% | ▲ | 99% | 98% | 102% | 98% | 105% |
20250514 | 4,495 | 4,545 | 4,350 | 4,465 | 133,700 | 50 | 101% | 99% | 92% | ▲▲ | 100% | 99% | 103% | 99% | 105% |
20250515 | 4,435 | 4,505 | 4,420 | 4,440 | 97,700 | -25 | 99% | 100% | 73% | ▼ | 100% | 98% | 103% | 98% | 104% |
20250516 | 4,440 | 4,465 | 4,390 | 4,420 | 84,200 | -20 | 100% | 100% | 86% | ▼▼ | 101% | 100% | 105% | 98% | 104% |
20250519 | 4,355 | 4,430 | 4,325 | 4,415 | 117,300 | -5 | 100% | 101% | 139% | ▼▼▼ | 98% | 100% | 104% | 98% | 103% |
20250520 | 4,415 | 4,445 | 4,330 | 4,345 | 106,700 | -70 | 98% | 98% | 91% | ▼▼▼▼ | 101% | 102% | 106% | 96% | 102% |
20250521 | 4,330 | 4,395 | 4,325 | 4,370 | 67,100 | 25 | 101% | 101% | 63% | ▲ | 101% | 102% | 103% | 97% | 102% |
20250522 | 4,335 | 4,380 | 4,310 | 4,370 | 111,200 | 0 | 100% | 101% | 166% | -- | 99% | 103% | 101% | 97% | 102% |
20250523 | 4,395 | 4,420 | 4,345 | 4,370 | 60,600 | 0 | 100% | 99% | 54% | -- | 101% | 103% | 0% | 97% | 101% |
20250526 | 4,370 | 4,410 | 4,345 | 4,405 | 124,100 | 35 | 101% | 101% | 205% | ▲ | 100% | 102% | 0% | 97% | 102% |
20250527 | 4,405 | 4,425 | 4,385 | 4,425 | 46,900 | 20 | 100% | 100% | 38% | ▲▲ | 100% | 103% | 0% | 98% | 102% |
20250528 | 4,435 | 4,460 | 4,430 | 4,430 | 72,700 | 5 | 100% | 100% | 155% | ▲▲▲ | 100% | 102% | 0% | 98% | 102% |
20250529 | 4,495 | 4,525 | 4,485 | 4,510 | 97,000 | 80 | 102% | 100% | 133% | ▲▲▲▲ | 101% | 103% | 0% | 100% | 104% |
20250530 | 4,455 | 4,535 | 4,450 | 4,515 | 76,400 | 5 | 100% | 101% | 79% | ▲▲▲▲▲ | 100% | 100% | 0% | 100% | 104% |
20250602 | 4,500 | 4,530 | 4,475 | 4,500 | 101,300 | -15 | 100% | 100% | 133% | ▼ | 102% | 99% | 0% | 100% | 104% |
20250603 | 4,510 | 4,610 | 4,495 | 4,590 | 87,500 | 90 | 102% | 102% | 86% | ▲ | 99% | 0% | 0% | 100% | 106% |
20250604 | 4,595 | 4,645 | 4,570 | 4,570 | 69,800 | -20 | 100% | 99% | 80% | ▼ | 99% | 0% | 0% | 100% | 105% |
20250605 | 4,545 | 4,560 | 4,465 | 4,480 | 67,200 | -90 | 98% | 99% | 96% | ▼▼ | 100% | 0% | 0% | 98% | 103% |
20250606 | 4,460 | 4,500 | 4,445 | 4,455 | 66,500 | -25 | 99% | 100% | 99% | ▼▼▼ | % | % | % | 97% | 103% |
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 | 14,500 | 146,200 | 4,300 | 97,700 | 10,200 | 48,500 |
2025-05-23 | 12,100 | 172,200 | 4,300 | 112,200 | 7,800 | 60,000 |
2025-05-16 | 9,600 | 169,800 | 4,300 | 111,900 | 5,300 | 57,900 |
2025-05-09 | 23,900 | 170,300 | 4,400 | 109,200 | 19,500 | 61,100 |
2025-05-02 | 27,900 | 169,700 | 4,400 | 113,000 | 23,500 | 56,700 |
2025-04-25 | 26,600 | 174,300 | 4,500 | 109,800 | 22,100 | 64,500 |
2025-04-18 | 19,200 | 161,300 | 4,100 | 108,600 | 15,100 | 52,700 |
2025-04-11 | 18,400 | 161,300 | 3,900 | 106,800 | 14,500 | 54,500 |
2025-04-04 | 8,500 | 149,200 | 3,400 | 97,000 | 5,100 | 52,200 |
2025-03-28 | 14,100 | 132,600 | 3,600 | 94,500 | 10,500 | 38,100 |
2025-03-21 | 15,600 | 137,200 | 3,700 | 101,200 | 11,900 | 36,000 |
2025-03-14 | 13,500 | 150,400 | 3,500 | 100,100 | 10,000 | 50,300 |
2025-03-07 | 13,600 | 154,600 | 3,400 | 100,100 | 10,200 | 54,500 |
2025-02-28 | 15,500 | 151,400 | 3,400 | 95,000 | 12,100 | 56,400 |
2025-02-21 | 15,200 | 150,200 | 3,500 | 92,200 | 11,700 | 58,000 |
2025-02-14 | 17,700 | 141,000 | 3,500 | 89,300 | 14,200 | 51,700 |
2025-02-07 | 18,200 | 218,300 | 4,500 | 165,900 | 13,700 | 52,400 |
2025-01-31 | 21,900 | 258,600 | 4,500 | 211,300 | 17,400 | 47,300 |
2025-01-24 | 22,600 | 296,800 | 4,500 | 247,000 | 18,100 | 49,800 |
2025-01-17 | 21,500 | 302,000 | 4,500 | 247,900 | 17,000 | 54,100 |
2025-01-10 | 20,200 | 298,100 | 4,500 | 247,200 | 15,700 | 50,900 |
2024-12-27 | 20,300 | 292,100 | 4,600 | 246,700 | 15,700 | 45,400 |
2024-12-20 | 20,000 | 296,900 | 4,700 | 250,200 | 15,300 | 46,700 |
2024-12-13 | 19,400 | 303,700 | 4,800 | 254,100 | 14,600 | 49,600 |
2024-12-06 | 26,600 | 301,300 | 4,300 | 250,300 | 22,300 | 51,000 |
2024-11-29 | 18,700 | 310,300 | 3,700 | 252,800 | 15,000 | 57,500 |
2024-11-22 | 18,400 | 307,400 | 3,700 | 252,500 | 14,700 | 54,900 |
2024-11-15 | 17,700 | 314,700 | 3,700 | 253,100 | 14,000 | 61,600 |
2024-11-08 | 16,500 | 355,500 | 3,400 | 260,600 | 13,100 | 94,900 |
2024-11-01 | 15,200 | 320,300 | 3,300 | 253,800 | 11,900 | 66,500 |
2024-10-25 | 14,800 | 308,000 | 3,300 | 247,900 | 11,500 | 60,100 |
2024-10-18 | 14,000 | 299,600 | 3,500 | 239,900 | 10,500 | 59,700 |
2024-10-11 | 17,000 | 306,300 | 3,500 | 245,300 | 13,500 | 61,000 |
2024-10-04 | 17,900 | 345,000 | 4,600 | 290,700 | 13,300 | 54,300 |
2024-09-27 | 28,000 | 345,400 | 5,400 | 296,100 | 22,600 | 49,300 |
2024-09-20 | 20,500 | 344,700 | 3,600 | 298,500 | 16,900 | 46,200 |
2024-09-13 | 17,800 | 357,800 | 3,400 | 306,200 | 14,400 | 51,600 |
2024-09-06 | 17,000 | 367,500 | 3,400 | 309,500 | 13,600 | 58,000 |
2024-08-30 | 18,100 | 370,100 | 3,400 | 309,300 | 14,700 | 60,800 |
2024-08-23 | 15,300 | 372,200 | 3,400 | 306,400 | 11,900 | 65,800 |
2024-08-16 | 15,300 | 378,700 | 3,400 | 305,700 | 11,900 | 73,000 |
2024-08-09 | 12,500 | 432,900 | 3,500 | 318,200 | 9,000 | 114,700 |
2024-08-02 | 20,400 | 423,500 | 3,800 | 327,400 | 16,600 | 96,100 |
2024-07-26 | 37,900 | 502,100 | 4,600 | 368,400 | 33,300 | 133,700 |
2024-07-19 | 46,100 | 491,400 | 5,000 | 359,600 | 41,100 | 131,800 |
2024-07-12 | 44,100 | 511,400 | 4,700 | 382,900 | 39,400 | 128,500 |
2024-07-05 | 48,700 | 510,400 | 4,800 | 380,600 | 43,900 | 129,800 |
2024-06-28 | 47,700 | 507,300 | 5,000 | 375,300 | 42,700 | 132,000 |
2024-06-21 | 52,800 | 512,200 | 4,800 | 373,100 | 48,000 | 139,100 |
2024-06-14 | 41,100 | 509,000 | 5,200 | 372,100 | 35,900 | 136,900 |
2024-06-07 | 32,500 | 524,100 | 4,400 | 371,400 | 28,100 | 152,700 |
2024-05-31 | 28,400 | 524,300 | 4,400 | 380,800 | 24,000 | 143,500 |
2024-05-24 | 35,700 | 550,300 | 5,500 | 378,600 | 30,200 | 171,700 |
2024-05-17 | 22,700 | 512,900 | 4,000 | 371,700 | 18,700 | 141,200 |
2024-05-10 | 12,200 | 388,100 | 3,600 | 319,800 | 8,600 | 68,300 |
2024-05-02 | 8,900 | 405,900 | 3,500 | 323,400 | 5,400 | 82,500 |
2024-04-26 | 9,000 | 405,300 | 3,500 | 323,700 | 5,500 | 81,600 |
2024-04-19 | 8,700 | 408,400 | 3,500 | 323,000 | 5,200 | 85,400 |
2024-04-12 | 9,500 | 402,100 | 3,500 | 340,900 | 6,000 | 61,200 |
2024-04-05 | 9,400 | 411,000 | 3,400 | 343,500 | 6,000 | 67,500 |
2024-03-29 | 10,500 | 387,000 | 3,400 | 340,300 | 7,100 | 46,700 |
2024-03-22 | 10,600 | 391,000 | 3,400 | 342,800 | 7,200 | 48,200 |
2024-03-15 | 11,000 | 405,600 | 3,400 | 340,900 | 7,600 | 64,700 |
2024-03-08 | 12,900 | 401,700 | 4,000 | 341,700 | 8,900 | 60,000 |
2024-03-01 | 12,300 | 407,200 | 4,100 | 340,500 | 8,200 | 66,700 |
2024-02-22 | 13,800 | 412,300 | 4,100 | 340,400 | 9,700 | 71,900 |
2024-02-16 | 15,400 | 451,500 | 3,700 | 347,600 | 11,700 | 103,900 |
2024-02-09 | 31,000 | 474,500 | 3,700 | 340,900 | 27,300 | 133,600 |
2024-02-02 | 32,400 | 450,600 | 3,800 | 320,200 | 28,600 | 130,400 |
2024-01-26 | 35,500 | 443,800 | 4,000 | 316,600 | 31,500 | 127,200 |
2024-01-19 | 32,800 | 450,100 | 3,800 | 313,400 | 29,000 | 136,700 |
2024-01-12 | 30,800 | 451,400 | 4,100 | 299,300 | 26,700 | 152,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-14 | The Hongkong and Shanghai Banking Corporation Limited | 0 | 0.00% | ▼ | -262,100 | 4,880 | 4,910 | 4,780 | 4,815 | 162,300 |
2024-11-28 | The Hongkong and Shanghai Banking Corporation Limited | 262,100 | 0.72% | ▲ | 4,270 | 4,325 | 4,255 | 4,325 | 75,600 | |
2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 89,180 | 0.24% | ▼ | -116,600 | 4,315 | 4,420 | 4,315 | 4,345 | 453,600 |
2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 205,780 | 0.56% | ▼ | -79,800 | 4,110 | 4,315 | 4,105 | 4,295 | 365,200 |
2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 285,580 | 0.78% | ▲ | 55,900 | 4,155 | 4,190 | 4,075 | 4,140 | 137,000 |
2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 229,680 | 0.63% | ▲ | 4,130 | 4,175 | 4,105 | 4,175 | 128,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7744 | 1 | ノーリツ鋼機 | 2025-06-07 10:23:32 |
7744 | 2 | JLab Japan株式会社、eスポーツチーム「INSOMNIA」とコラボ/特別仕様「GO POP ANC TRUE WIRELESS EARBUDS」をファンミーティングにて販売 - ノーリツ鋼機 | 2025-05-23 17:31:36 |
7744 | 2 | JLab Japan株式会社、「JBUDS OPEN SPORT AIR CONDUCTION WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2025-03-14 16:29:15 |
7744 | 2 | JLab Japan株式会社、「EPIC SPORT ANC 3 DUAL-DRIVER SPORT TRUE WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2025-02-28 18:29:05 |
7744 | 2 | JLab Japan株式会社、「REWIND 2 WIRELESS RETRO HEADPHONES」を新発売 - ノーリツ鋼機 | 2025-02-14 17:30:39 |
7744 | 2 | JLab Japan株式会社、「JBUDS SPORT ANC 4 TRUE WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2024-11-29 12:30:43 |
7744 | 2 | JLab Japan株式会社、「GO POP+ TRUE WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2024-11-01 18:31:45 |
7744 | 2 | JLab Japan株式会社、「NIGHTFALL WIRED GAMING HEADSET」がeスポーツ特化型情報メディア「eスポーツニュースジャパン」にて紹介されました - ノーリツ鋼機 | 2024-10-04 16:31:19 |
7744 | 2 | JLab Japan株式会社、「JBUDS ANC 3 TRUE WIRELESS EARBUDS」を新発売 - ノーリツ鋼機 | 2024-09-27 12:28:33 |
7744 | 2 | 中期経営計画 | 2024-06-18 19:46:05 |