| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,406 | 1,450 | 1,390 | 1,413 | 421,200 | 17 | 101% | 100% | 37% | ▲▲▲▲ | 101% | 106% | 113% | 98% | 112% |
| 20240925 | 1,412 | 1,445 | 1,408 | 1,425 | 305,700 | 12 | 101% | 101% | 73% | ▲▲▲▲▲ | 103% | 106% | 113% | 99% | 113% |
| 20240926 | 1,422 | 1,472 | 1,421 | 1,470 | 535,800 | 45 | 103% | 103% | 175% | ▲▲▲▲▲▲ | 100% | 105% | 109% | 100% | 116% |
| 20240927 | 1,480 | 1,503 | 1,471 | 1,485 | 503,100 | 15 | 101% | 100% | 94% | ▲▲▲▲▲▲▲ | 101% | 109% | 115% | 100% | 117% |
| 20240930 | 1,443 | 1,480 | 1,440 | 1,459 | 378,700 | -26 | 98% | 101% | 75% | ▼ | 102% | 109% | 114% | 98% | 115% |
| 20241001 | 1,469 | 1,510 | 1,464 | 1,503 | 375,500 | 44 | 103% | 102% | 99% | ▲ | 100% | 108% | 114% | 100% | 119% |
| 20241002 | 1,484 | 1,496 | 1,463 | 1,478 | 294,800 | -26 | 98% | 100% | 79% | ▼ | 102% | 106% | 112% | 98% | 117% |
| 20241003 | 1,512 | 1,550 | 1,504 | 1,548 | 541,500 | 71 | 105% | 102% | 184% | ▲ | 101% | 103% | 109% | 100% | 123% |
| 20241004 | 1,550 | 1,574 | 1,548 | 1,567 | 527,600 | 19 | 101% | 101% | 97% | ▲▲ | 101% | 99% | 107% | 100% | 124% |
| 20241007 | 1,591 | 1,609 | 1,569 | 1,604 | 523,700 | 37 | 102% | 101% | 99% | ▲▲▲ | 100% | 99% | 106% | 100% | 127% |
| 20241008 | 1,593 | 1,608 | 1,584 | 1,591 | 378,200 | -13 | 99% | 100% | 72% | ▼ | 99% | 98% | 105% | 99% | 126% |
| 20241009 | 1,609 | 1,618 | 1,580 | 1,600 | 377,600 | 10 | 101% | 99% | 100% | ▲ | 98% | 97% | 106% | 100% | 127% |
| 20241010 | 1,600 | 1,606 | 1,573 | 1,576 | 253,900 | -25 | 98% | 98% | 67% | ▼ | 99% | 98% | 108% | 98% | 125% |
| 20241011 | 1,570 | 1,570 | 1,543 | 1,553 | 364,100 | -23 | 99% | 99% | 143% | ▼▼ | 100% | 100% | 107% | 97% | 120% |
| 20241015 | 1,580 | 1,582 | 1,558 | 1,575 | 289,800 | 22 | 101% | 100% | 80% | ▲ | 100% | 101% | 111% | 98% | 121% |
| 20241016 | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 | -18 | 99% | 100% | 80% | ▼ | 100% | 101% | 111% | 97% | 120% |
| 20241017 | 1,552 | 1,562 | 1,541 | 1,546 | 177,300 | -11 | 99% | 100% | 77% | ▼▼ | 100% | 104% | 112% | 96% | 116% |
| 20241018 | 1,541 | 1,549 | 1,530 | 1,541 | 151,300 | -5 | 100% | 100% | 85% | ▼▼▼ | 101% | 104% | 111% | 96% | 112% |
| 20241021 | 1,554 | 1,590 | 1,545 | 1,575 | 235,000 | 34 | 102% | 101% | 155% | ▲ | 100% | 106% | 111% | 98% | 113% |
| 20241022 | 1,558 | 1,573 | 1,550 | 1,560 | 266,200 | -16 | 99% | 100% | 113% | ▼ | 100% | 107% | 110% | 97% | 110% |
| 20241023 | 1,568 | 1,589 | 1,563 | 1,575 | 226,400 | 15 | 101% | 100% | 85% | ▲ | 102% | 107% | 110% | 98% | 111% |
| 20241024 | 1,570 | 1,609 | 1,565 | 1,606 | 430,100 | 32 | 102% | 102% | 190% | ▲▲ | 100% | 105% | 107% | 100% | 110% |
| 20241025 | 1,614 | 1,630 | 1,598 | 1,615 | 387,900 | 9 | 101% | 100% | 90% | ▲▲▲ | 102% | 105% | 107% | 100% | 111% |
| 20241028 | 1,622 | 1,658 | 1,622 | 1,655 | 449,300 | 40 | 102% | 102% | 116% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 113% |
| 20241029 | 1,672 | 1,681 | 1,653 | 1,670 | 464,100 | 15 | 101% | 100% | 103% | ▲▲▲▲▲ | 100% | 101% | 100% | 100% | 113% |
| 20241030 | 1,680 | 1,698 | 1,665 | 1,686 | 961,400 | 16 | 101% | 100% | 207% | ▲▲▲▲▲▲ | 101% | 100% | 97% | 100% | 114% |
| 20241031 | 1,686 | 1,711 | 1,661 | 1,695 | 439,500 | 9 | 101% | 101% | 46% | ▲▲▲▲▲▲▲ | 100% | 102% | 99% | 100% | 110% |
| 20241101 | 1,655 | 1,677 | 1,646 | 1,650 | 321,900 | -45 | 97% | 100% | 73% | ▼ | 100% | 101% | 99% | 97% | 107% |
| 20241105 | 1,664 | 1,683 | 1,654 | 1,662 | 231,900 | 12 | 101% | 100% | 72% | ▲ | 100% | 100% | 95% | 98% | 108% |
| 20241106 | 1,692 | 1,712 | 1,678 | 1,690 | 344,200 | 28 | 102% | 100% | 148% | ▲▲ | 100% | 102% | 94% | 100% | 110% |
| 20241107 | 1,690 | 1,704 | 1,663 | 1,692 | 369,000 | 2 | 100% | 100% | 107% | ▲▲▲ | 99% | 102% | 94% | 100% | 110% |
| 20241108 | 1,693 | 1,702 | 1,682 | 1,682 | 292,800 | -10 | 99% | 99% | 79% | ▼ | 99% | 100% | 95% | 99% | 109% |
| 20241111 | 1,685 | 1,690 | 1,660 | 1,676 | 216,600 | -6 | 100% | 99% | 74% | ▼▼ | 101% | 97% | 95% | 99% | 109% |
| 20241112 | 1,680 | 1,704 | 1,679 | 1,694 | 244,000 | 18 | 101% | 101% | 113% | ▲ | 102% | 97% | 92% | 100% | 110% |
| 20241113 | 1,695 | 1,750 | 1,650 | 1,730 | 810,400 | 36 | 102% | 102% | 332% | ▲▲ | 96% | 93% | 89% | 100% | 112% |
| 20241114 | 1,755 | 1,810 | 1,679 | 1,680 | 622,300 | -50 | 97% | 96% | 77% | ▼ | 96% | 95% | 92% | 97% | 109% |
| 20241115 | 1,680 | 1,715 | 1,612 | 1,619 | 652,900 | -61 | 96% | 96% | 105% | ▼▼ | 101% | 96% | 96% | 94% | 105% |
| 20241118 | 1,614 | 1,660 | 1,603 | 1,626 | 272,500 | 7 | 100% | 101% | 42% | ▲ | 101% | 98% | 95% | 94% | 104% |
| 20241119 | 1,626 | 1,669 | 1,626 | 1,640 | 294,700 | 14 | 101% | 101% | 108% | ▲▲ | 98% | 98% | 94% | 95% | 105% |
| 20241120 | 1,630 | 1,639 | 1,588 | 1,604 | 349,200 | -36 | 98% | 98% | 118% | ▼ | 99% | 101% | 97% | 93% | 102% |
| 20241121 | 1,577 | 1,595 | 1,534 | 1,555 | 548,600 | -49 | 97% | 99% | 157% | ▼▼ | 99% | 100% | 99% | 90% | 100% |
| 20241122 | 1,556 | 1,580 | 1,533 | 1,538 | 401,500 | -17 | 99% | 99% | 73% | ▼▼▼ | 100% | 98% | 97% | 89% | 100% |
| 20241125 | 1,587 | 1,594 | 1,562 | 1,594 | 527,700 | 56 | 104% | 100% | 131% | ▲ | 100% | 97% | 96% | 92% | 104% |
| 20241126 | 1,594 | 1,616 | 1,579 | 1,590 | 320,300 | -4 | 100% | 100% | 61% | ▼ | 99% | 98% | 98% | 92% | 103% |
| 20241127 | 1,567 | 1,571 | 1,516 | 1,550 | 315,300 | -40 | 97% | 99% | 98% | ▼▼ | 100% | 99% | 98% | 90% | 101% |
| 20241128 | 1,559 | 1,575 | 1,541 | 1,557 | 390,200 | 7 | 100% | 100% | 124% | ▲ | 100% | 99% | 97% | 90% | 101% |
| 20241129 | 1,550 | 1,567 | 1,539 | 1,548 | 331,200 | -9 | 99% | 100% | 85% | ▼ | 99% | 99% | 97% | 89% | 101% |
| 20241202 | 1,539 | 1,540 | 1,509 | 1,520 | 247,600 | -28 | 98% | 99% | 75% | ▼▼ | 102% | 98% | 96% | 88% | 100% |
| 20241203 | 1,520 | 1,563 | 1,516 | 1,543 | 380,900 | 23 | 102% | 102% | 154% | ▲ | 100% | 100% | 96% | 89% | 102% |
| 20241204 | 1,521 | 1,530 | 1,505 | 1,528 | 263,600 | -15 | 99% | 100% | 69% | ▼ | 100% | 101% | 94% | 88% | 101% |
| 20241205 | 1,521 | 1,539 | 1,508 | 1,528 | 274,800 | 0 | 100% | 100% | 104% | -- | 98% | 100% | 94% | 88% | 101% |
| 20241206 | 1,531 | 1,537 | 1,490 | 1,497 | 496,000 | -31 | 98% | 98% | 180% | ▼ | 99% | 102% | 0% | 87% | 100% |
| 20241209 | 1,502 | 1,509 | 1,481 | 1,488 | 311,600 | -9 | 99% | 99% | 63% | ▼▼ | 101% | 99% | 0% | 86% | 100% |
| 20241210 | 1,510 | 1,542 | 1,503 | 1,524 | 370,000 | 36 | 102% | 101% | 119% | ▲ | 101% | 98% | 0% | 88% | 102% |
| 20241211 | 1,522 | 1,533 | 1,517 | 1,533 | 228,400 | 9 | 101% | 101% | 62% | ▲▲ | 99% | 95% | 0% | 91% | 103% |
| 20241212 | 1,545 | 1,557 | 1,527 | 1,534 | 348,200 | 1 | 100% | 99% | 152% | ▲▲▲ | 100% | 98% | 0% | 94% | 103% |
| 20241213 | 1,496 | 1,514 | 1,493 | 1,502 | 292,600 | -32 | 98% | 100% | 84% | ▼ | 99% | 95% | 0% | 92% | 101% |
| 20241216 | 1,502 | 1,511 | 1,475 | 1,488 | 339,300 | -14 | 99% | 99% | 116% | ▼▼ | 98% | 97% | 0% | 91% | 100% |
| 20241217 | 1,485 | 1,488 | 1,457 | 1,457 | 344,400 | -31 | 98% | 98% | 102% | ▼▼▼ | 101% | 0% | 0% | 91% | 100% |
| 20241218 | 1,450 | 1,487 | 1,444 | 1,465 | 348,700 | 8 | 101% | 101% | 101% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241219 | 1,435 | 1,453 | 1,430 | 1,434 | 264,000 | -31 | 98% | 100% | 76% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241220 | 1,429 | 1,446 | 1,417 | 1,434 | 393,400 | 0 | 100% | 100% | 149% | -- | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 31,400 | 461,000 | 15,200 | 243,300 | 16,200 | 217,700 |
| 2024-12-06 | 32,300 | 459,700 | 15,400 | 244,200 | 16,900 | 215,500 |
| 2024-11-29 | 32,600 | 457,900 | 15,400 | 244,400 | 17,200 | 213,500 |
| 2024-11-22 | 46,100 | 427,600 | 21,600 | 241,300 | 24,500 | 186,300 |
| 2024-11-15 | 41,600 | 416,400 | 22,100 | 242,000 | 19,500 | 174,400 |
| 2024-11-08 | 41,500 | 360,900 | 22,000 | 242,100 | 19,500 | 118,800 |
| 2024-11-01 | 41,000 | 389,400 | 22,100 | 258,200 | 18,900 | 131,200 |
| 2024-10-25 | 40,400 | 400,900 | 15,200 | 261,100 | 25,200 | 139,800 |
| 2024-10-18 | 43,600 | 402,000 | 14,500 | 256,800 | 29,100 | 145,200 |
| 2024-10-11 | 46,300 | 406,200 | 14,300 | 257,800 | 32,000 | 148,400 |
| 2024-10-04 | 42,800 | 376,200 | 14,400 | 257,700 | 28,400 | 118,500 |
| 2024-09-27 | 37,000 | 438,500 | 14,300 | 262,000 | 22,700 | 176,500 |
| 2024-09-20 | 28,900 | 490,600 | 14,300 | 273,000 | 14,600 | 217,600 |
| 2024-09-13 | 23,200 | 523,500 | 14,100 | 278,600 | 9,100 | 244,900 |
| 2024-09-06 | 21,800 | 534,800 | 14,000 | 280,200 | 7,800 | 254,600 |
| 2024-08-30 | 24,700 | 558,200 | 14,000 | 281,900 | 10,700 | 276,300 |
| 2024-08-23 | 24,300 | 579,500 | 14,100 | 281,500 | 10,200 | 298,000 |
| 2024-08-16 | 26,000 | 594,700 | 14,100 | 281,400 | 11,900 | 313,300 |
| 2024-08-09 | 31,600 | 636,600 | 16,500 | 275,900 | 15,100 | 360,700 |
| 2024-08-02 | 26,500 | 849,100 | 11,700 | 364,600 | 14,800 | 484,500 |
| 2024-07-26 | 35,300 | 916,000 | 12,300 | 394,700 | 23,000 | 521,300 |
| 2024-07-19 | 37,200 | 896,700 | 12,300 | 369,600 | 24,900 | 527,100 |
| 2024-07-12 | 32,000 | 830,600 | 11,900 | 283,900 | 20,100 | 546,700 |
| 2024-07-05 | 22,900 | 858,500 | 11,500 | 267,600 | 11,400 | 590,900 |
| 2024-06-28 | 28,200 | 813,600 | 11,500 | 224,700 | 16,700 | 588,900 |
| 2024-06-21 | 28,200 | 823,600 | 11,500 | 228,800 | 16,700 | 594,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | JPM Securities Japan Co Ltd. | 462,855 | 0.60% | ▲ | 7,458 | 1,450 | 1,487 | 1,444 | 1,465 | 348,700 |
| 2024-12-10 | JPM Securities Japan Co Ltd. | 455,397 | 0.59% | ▼ | -9,624 | 1,510 | 1,542 | 1,503 | 1,524 | 370,000 |
| 2024-11-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 373,121 | 0.48% | ▼ | -73,278 | 1,550 | 1,567 | 1,539 | 1,548 | 331,200 |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 446,399 | 0.58% | ▼ | -69,800 | 1,587 | 1,594 | 1,562 | 1,594 | 527,700 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 516,199 | 0.67% | ▼ | -22,500 | 1,577 | 1,595 | 1,534 | 1,555 | 548,600 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 538,699 | 0.70% | ▲ | 9,400 | 1,680 | 1,715 | 1,612 | 1,619 | 652,900 |
| 2024-11-14 | JPM Securities Japan Co Ltd. | 465,021 | 0.60% | ▲ | 75,700 | 1,755 | 1,810 | 1,679 | 1,680 | 622,300 |
| 2024-11-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 529,299 | 0.69% | ▼ | -80,100 | 1,695 | 1,750 | 1,650 | 1,730 | 810,400 |
| 2024-11-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 609,399 | 0.79% | ▼ | -33,600 | 1,690 | 1,704 | 1,663 | 1,692 | 369,000 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 68,244 | 0.08% | ▼ | -328,200 | 1,692 | 1,712 | 1,678 | 1,690 | 344,200 |
| 2024-11-05 | JPM Securities Japan Co Ltd. | 389,321 | 0.50% | ▲ | 1,664 | 1,683 | 1,654 | 1,662 | 231,900 | |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 396,444 | 0.51% | ▲ | 1,686 | 1,711 | 1,661 | 1,695 | 439,500 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 642,999 | 0.83% | ▲ | 36,555 | 1,680 | 1,698 | 1,665 | 1,686 | 961,400 |
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 606,444 | 0.79% | ▼ | -52,960 | 1,553 | 1,599 | 1,550 | 1,557 | 231,600 |
| 2024-09-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 659,404 | 0.86% | ▼ | -122,362 | 1,385 | 1,419 | 1,376 | 1,396 | 1,123,500 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 781,766 | 1.01% | ▲ | 1,420 | 1,467 | 1,412 | 1,439 | 426,800 | |
| 2024-08-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 626,897 | 0.81% | ▲ | 72,700 | 1,300 | 1,328 | 1,257 | 1,327 | 1,134,400 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 554,197 | 0.72% | ▼ | -59,235 | 1,291 | 1,408 | 1,219 | 1,353 | 823,200 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 613,432 | 0.80% | ▲ | 68,700 | 1,212 | 1,298 | 1,212 | 1,283 | 655,900 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 544,732 | 0.71% | ▲ | 1,250 | 1,257 | 1,121 | 1,126 | 822,100 | |
| 2024-07-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 464,532 | 0.60% | ▲ | 74,671 | 1,384 | 1,429 | 1,384 | 1,423 | 388,200 |
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 389,861 | 0.50% | ▲ | 1,320 | 1,349 | 1,314 | 1,333 | 418,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7780 | 2 | 企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:10 |
| 7780 | 3 | ニュース｜企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:14 |
| 7780 | 3 | 2024-06-26 19:36:13 | |
| 7780 | 3 | 「令和6年能登半島地震」に伴うメルスプラン会員様への支援に関するお知らせ｜ニュース｜企業・IR｜コンタクトレンズのメニコン | 2024-06-26 19:36:12 |