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 | 495 | 508 | 495 | 503 | 2,100 | -1 | 100% | 102% | 45% | ▼▼ | 100% | 99% | 131% | 98% | 109% |
20250311 | 500 | 500 | 491 | 499 | 600 | -4 | 99% | 100% | 29% | ▼▼▼ | 102% | 102% | 138% | 97% | 108% |
20250312 | 491 | 501 | 491 | 499 | 1,600 | 0 | 100% | 102% | 267% | -- | 100% | 100% | 138% | 97% | 108% |
20250313 | 501 | 501 | 497 | 500 | 400 | 1 | 100% | 100% | 25% | ▲ | 99% | 99% | 139% | 97% | 109% |
20250314 | 500 | 502 | 497 | 497 | 900 | -3 | 99% | 99% | 225% | ▼ | 100% | 98% | 139% | 97% | 108% |
20250317 | 497 | 500 | 494 | 496 | 1,300 | -1 | 100% | 100% | 144% | ▼▼ | 102% | 98% | 140% | 97% | 108% |
20250318 | 494 | 502 | 494 | 502 | 600 | 6 | 101% | 102% | 46% | ▲ | 100% | 99% | 141% | 98% | 109% |
20250319 | 493 | 498 | 491 | 494 | 2,600 | -8 | 98% | 100% | 433% | ▼ | 99% | 102% | 141% | 96% | 102% |
20250321 | 490 | 494 | 484 | 485 | 7,100 | -9 | 98% | 99% | 273% | ▼▼ | 99% | 103% | 142% | 95% | 100% |
20250324 | 487 | 488 | 477 | 483 | 4,200 | -2 | 100% | 99% | 59% | ▼▼▼ | 101% | 111% | 143% | 94% | 100% |
20250325 | 483 | 494 | 483 | 486 | 2,600 | 3 | 101% | 101% | 62% | ▲ | 100% | 121% | 143% | 95% | 101% |
20250326 | 484 | 485 | 484 | 484 | 1,300 | -2 | 100% | 100% | 50% | ▼ | 103% | 126% | 143% | 94% | 100% |
20250327 | 484 | 516 | 483 | 500 | 18,200 | 16 | 103% | 103% | 1400% | ▲ | 102% | 124% | 139% | 97% | 104% |
20250328 | 492 | 512 | 492 | 504 | 11,300 | 4 | 101% | 102% | 62% | ▲▲ | 106% | 121% | 132% | 98% | 104% |
20250331 | 506 | 537 | 503 | 534 | 37,700 | 30 | 106% | 106% | 334% | ▲▲▲ | 109% | 120% | 125% | 100% | 111% |
20250401 | 535 | 595 | 535 | 584 | 259,100 | 50 | 109% | 109% | 687% | ▲▲▲▲ | 106% | 114% | 117% | 100% | 121% |
20250402 | 574 | 611 | 574 | 610 | 156,400 | 26 | 104% | 106% | 60% | ▲▲▲▲▲ | 102% | 114% | 117% | 100% | 126% |
20250403 | 596 | 609 | 596 | 609 | 52,200 | -1 | 100% | 102% | 33% | ▼ | 102% | 116% | 117% | 100% | 126% |
20250404 | 599 | 613 | 588 | 610 | 60,700 | 1 | 100% | 102% | 116% | ▲ | 106% | 114% | 115% | 100% | 126% |
20250408 | 606 | 691 | 597 | 641 | 100,400 | 31 | 105% | 106% | 165% | ▲▲ | 103% | 109% | 118% | 100% | 133% |
20250409 | 631 | 653 | 625 | 653 | 24,100 | 12 | 102% | 103% | 24% | ▲▲▲ | 103% | 99% | 113% | 100% | 135% |
20250410 | 659 | 680 | 659 | 680 | 23,400 | 27 | 104% | 103% | 97% | ▲▲▲▲ | 104% | 100% | 121% | 100% | 141% |
20250411 | 667 | 702 | 667 | 693 | 21,000 | 13 | 102% | 104% | 90% | ▲▲▲▲▲ | 98% | 95% | 115% | 100% | 143% |
20250414 | 702 | 706 | 685 | 686 | 25,600 | -7 | 99% | 98% | 122% | ▼ | 96% | 97% | 124% | 99% | 142% |
20250415 | 680 | 700 | 641 | 650 | 40,600 | -36 | 95% | 96% | 159% | ▼▼ | 102% | 103% | 131% | 94% | 135% |
20250416 | 640 | 650 | 633 | 650 | 21,200 | 0 | 100% | 102% | 52% | -- | 103% | 100% | 130% | 94% | 135% |
20250417 | 648 | 672 | 648 | 670 | 14,300 | 20 | 103% | 103% | 67% | ▲ | 98% | 98% | 126% | 97% | 139% |
20250418 | 667 | 668 | 650 | 652 | 18,300 | -18 | 97% | 98% | 128% | ▼ | 101% | 100% | 129% | 94% | 135% |
20250421 | 650 | 665 | 650 | 659 | 6,900 | 7 | 101% | 101% | 38% | ▲ | 100% | 99% | 129% | 95% | 136% |
20250422 | 652 | 654 | 649 | 651 | 7,800 | -8 | 99% | 100% | 113% | ▼ | 100% | 100% | 130% | 94% | 135% |
20250423 | 646 | 657 | 646 | 648 | 6,500 | -3 | 100% | 100% | 83% | ▼▼ | 102% | 101% | 132% | 94% | 134% |
20250424 | 638 | 655 | 634 | 653 | 8,100 | 5 | 101% | 102% | 125% | ▲ | 100% | 109% | 131% | 94% | 131% |
20250425 | 643 | 652 | 643 | 645 | 3,200 | -8 | 99% | 100% | 40% | ▼ | 100% | 109% | 107% | 93% | 128% |
20250428 | 645 | 654 | 638 | 644 | 17,400 | -1 | 100% | 100% | 544% | ▼▼ | 100% | 109% | 103% | 93% | 121% |
20250430 | 644 | 649 | 644 | 647 | 2,600 | 3 | 100% | 100% | 15% | ▲ | 101% | 117% | 103% | 93% | 111% |
20250501 | 641 | 649 | 633 | 647 | 5,800 | 0 | 100% | 101% | 223% | -- | 110% | 126% | 104% | 93% | 106% |
20250502 | 637 | 706 | 637 | 698 | 57,800 | 51 | 108% | 110% | 997% | ▲ | 101% | 115% | 94% | 100% | 115% |
20250507 | 701 | 707 | 688 | 705 | 20,300 | 7 | 101% | 101% | 35% | ▲▲ | 99% | 119% | 93% | 100% | 116% |
20250508 | 707 | 707 | 689 | 699 | 10,100 | -6 | 99% | 99% | 50% | ▼ | 107% | 120% | 95% | 99% | 109% |
20250509 | 699 | 753 | 699 | 747 | 26,300 | 48 | 107% | 107% | 260% | ▲ | 104% | 89% | 85% | 100% | 116% |
20250512 | 776 | 834 | 770 | 805 | 120,500 | 58 | 108% | 104% | 458% | ▲▲ | 100% | 75% | 82% | 100% | 125% |
20250513 | 804 | 818 | 798 | 804 | 46,100 | -1 | 100% | 100% | 38% | ▼ | 104% | 73% | 82% | 100% | 125% |
20250514 | 810 | 855 | 724 | 841 | 310,600 | 37 | 105% | 104% | 674% | ▲ | 82% | 70% | 78% | 100% | 131% |
20250515 | 841 | 899 | 691 | 691 | 382,300 | -150 | 82% | 82% | 123% | ▼ | 84% | 84% | 91% | 82% | 107% |
20250516 | 716 | 755 | 591 | 605 | 1,155,900 | -86 | 88% | 84% | 302% | ▼▼ | 98% | 102% | 102% | 72% | 100% |
20250519 | 601 | 624 | 582 | 588 | 149,700 | -17 | 97% | 98% | 13% | ▼▼▼ | 99% | 104% | 104% | 70% | 100% |
20250520 | 590 | 592 | 577 | 587 | 34,200 | -1 | 100% | 99% | 23% | ▼▼▼▼ | 100% | 105% | 104% | 70% | 100% |
20250521 | 587 | 587 | 574 | 586 | 51,500 | -1 | 100% | 100% | 151% | ▼▼▼▼▼ | 103% | 113% | 104% | 70% | 100% |
20250522 | 586 | 607 | 577 | 602 | 70,200 | 16 | 103% | 103% | 136% | ▲ | 103% | 111% | 100% | 72% | 103% |
20250523 | 595 | 623 | 595 | 613 | 57,100 | 11 | 102% | 103% | 81% | ▲▲ | 99% | 109% | 0% | 73% | 105% |
20250526 | 605 | 615 | 597 | 597 | 30,000 | -16 | 97% | 99% | 53% | ▼ | 104% | 109% | 0% | 71% | 102% |
20250527 | 597 | 620 | 597 | 619 | 22,400 | 22 | 104% | 104% | 75% | ▲ | 105% | 98% | 0% | 74% | 106% |
20250528 | 627 | 663 | 627 | 661 | 122,200 | 42 | 107% | 105% | 546% | ▲▲ | 100% | 93% | 0% | 79% | 113% |
20250529 | 657 | 660 | 636 | 660 | 39,300 | -1 | 100% | 100% | 32% | ▼ | 100% | 94% | 0% | 78% | 113% |
20250530 | 650 | 657 | 645 | 652 | 15,900 | -8 | 99% | 100% | 40% | ▼▼ | 95% | 95% | 0% | 78% | 111% |
20250602 | 645 | 648 | 611 | 615 | 98,400 | -37 | 94% | 95% | 619% | ▼▼▼ | 98% | 96% | 0% | 73% | 105% |
20250603 | 619 | 625 | 602 | 605 | 35,100 | -10 | 98% | 98% | 36% | ▼▼▼▼ | 101% | 0% | 0% | 72% | 103% |
20250604 | 608 | 623 | 607 | 613 | 16,800 | 8 | 101% | 101% | 48% | ▲ | 100% | 0% | 0% | 73% | 105% |
20250605 | 613 | 620 | 607 | 611 | 17,500 | -2 | 100% | 100% | 104% | ▼ | 98% | 0% | 0% | 73% | 104% |
20250606 | 609 | 611 | 594 | 597 | 14,300 | -14 | 98% | 98% | 82% | ▼▼ | % | % | % | 71% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 19,400 | 274,500 | 0 | 65,200 | 19,400 | 209,300 |
2025-05-23 | 19,900 | 277,500 | 0 | 61,000 | 19,900 | 216,500 |
2025-05-16 | 31,400 | 248,700 | 0 | 61,200 | 31,400 | 187,500 |
2025-05-09 | 76,600 | 343,500 | 0 | 274,400 | 76,600 | 69,100 |
2025-05-02 | 75,900 | 332,900 | 1,000 | 270,100 | 74,900 | 62,800 |
2025-04-25 | 78,300 | 338,300 | 0 | 267,600 | 78,300 | 70,700 |
2025-04-18 | 89,900 | 347,900 | 0 | 266,800 | 89,900 | 81,100 |
2025-04-11 | 100,300 | 351,500 | 0 | 270,000 | 100,300 | 81,500 |
2025-04-04 | 87,500 | 331,300 | 0 | 256,900 | 87,500 | 74,400 |
2025-03-28 | 2,400 | 305,100 | 0 | 250,600 | 2,400 | 54,500 |
2025-03-21 | 1,800 | 295,700 | 0 | 241,800 | 1,800 | 53,900 |
2025-03-14 | 1,800 | 294,900 | 0 | 241,400 | 1,800 | 53,500 |
2025-03-07 | 2,100 | 296,100 | 0 | 241,400 | 2,100 | 54,700 |
2025-02-28 | 2,100 | 294,900 | 0 | 243,600 | 2,100 | 51,300 |
2025-02-21 | 1,900 | 279,300 | 0 | 236,800 | 1,900 | 42,500 |
2025-02-14 | 600 | 303,100 | 0 | 232,400 | 600 | 70,700 |
2025-02-07 | 100 | 307,500 | 0 | 232,400 | 100 | 75,100 |
2025-01-31 | 600 | 307,900 | 0 | 231,900 | 600 | 76,000 |
2025-01-24 | 2,800 | 281,300 | 0 | 242,600 | 2,800 | 38,700 |
2025-01-17 | 2,400 | 263,300 | 0 | 233,000 | 2,400 | 30,300 |
2025-01-10 | 2,900 | 260,600 | 0 | 234,600 | 2,900 | 26,000 |
2024-12-27 | 2,600 | 259,100 | 0 | 233,600 | 2,600 | 25,500 |
2024-12-20 | 6,600 | 263,100 | 0 | 233,700 | 6,600 | 29,400 |
2024-12-13 | 2,700 | 259,200 | 0 | 234,000 | 2,700 | 25,200 |
2024-12-06 | 3,700 | 268,300 | 0 | 245,300 | 3,700 | 23,000 |
2024-11-29 | 5,700 | 280,500 | 0 | 252,700 | 5,700 | 27,800 |
2024-11-22 | 1,100 | 272,600 | 0 | 252,200 | 1,100 | 20,400 |
2024-11-15 | 700 | 282,400 | 0 | 264,800 | 700 | 17,600 |
2024-11-08 | 700 | 276,800 | 0 | 264,200 | 700 | 12,600 |
2024-11-01 | 700 | 282,500 | 200 | 273,800 | 500 | 8,700 |
2024-10-25 | 5,400 | 272,800 | 200 | 257,300 | 5,200 | 15,500 |
2024-10-18 | 1,000 | 269,300 | 200 | 264,500 | 800 | 4,800 |
2024-10-11 | 1,100 | 268,000 | 200 | 264,500 | 900 | 3,500 |
2024-10-04 | 1,300 | 269,200 | 200 | 264,100 | 1,100 | 5,100 |
2024-09-27 | 700 | 276,900 | 200 | 265,900 | 500 | 11,000 |
2024-09-20 | 500 | 277,500 | 200 | 265,700 | 300 | 11,800 |
2024-09-13 | 500 | 277,700 | 200 | 265,100 | 300 | 12,600 |
2024-09-06 | 600 | 268,200 | 200 | 263,300 | 400 | 4,900 |
2024-08-30 | 600 | 270,300 | 200 | 264,800 | 400 | 5,500 |
2024-08-23 | 800 | 270,100 | 200 | 263,400 | 600 | 6,700 |
2024-08-16 | 400 | 268,900 | 200 | 261,500 | 200 | 7,400 |
2024-08-09 | 500 | 270,200 | 200 | 260,600 | 300 | 9,600 |
2024-08-02 | 1,300 | 284,200 | 200 | 269,500 | 1,100 | 14,700 |
2024-07-26 | 600 | 279,900 | 200 | 267,100 | 400 | 12,800 |
2024-07-19 | 400 | 287,200 | 200 | 267,000 | 200 | 20,200 |
2024-07-12 | 600 | 287,800 | 200 | 266,800 | 400 | 21,000 |
2024-07-05 | 600 | 288,900 | 200 | 266,700 | 400 | 22,200 |
2024-06-28 | 900 | 285,000 | 200 | 262,900 | 700 | 22,100 |
2024-06-21 | 900 | 284,100 | 200 | 262,500 | 700 | 21,600 |
2024-06-14 | 1,400 | 283,100 | 200 | 262,400 | 1,200 | 20,700 |
2024-06-07 | 700 | 286,100 | 200 | 261,300 | 500 | 24,800 |
2024-05-31 | 900 | 288,800 | 200 | 261,200 | 700 | 27,600 |
2024-05-24 | 1,700 | 291,200 | 200 | 261,100 | 1,500 | 30,100 |
2024-05-17 | 900 | 292,100 | 200 | 260,300 | 700 | 31,800 |
2024-05-10 | 800 | 292,500 | 200 | 260,300 | 600 | 32,200 |
2024-05-02 | 800 | 293,300 | 200 | 260,300 | 600 | 33,000 |
2024-04-26 | 1,300 | 293,400 | 200 | 260,300 | 1,100 | 33,100 |
2024-04-19 | 800 | 292,100 | 200 | 260,100 | 600 | 32,000 |
2024-04-12 | 800 | 292,200 | 200 | 259,600 | 600 | 32,600 |
2024-04-05 | 800 | 294,500 | 200 | 259,900 | 600 | 34,600 |
2024-03-29 | 800 | 298,600 | 200 | 262,500 | 600 | 36,100 |
2024-03-22 | 1,200 | 299,900 | 200 | 263,400 | 1,000 | 36,500 |
2024-03-15 | 1,400 | 303,000 | 200 | 263,500 | 1,200 | 39,500 |
2024-03-08 | 1,800 | 302,000 | 200 | 262,500 | 1,600 | 39,500 |
2024-03-01 | 2,800 | 305,500 | 200 | 261,900 | 2,600 | 43,600 |
2024-02-22 | 3,800 | 294,200 | 200 | 253,100 | 3,600 | 41,100 |
2024-02-16 | 2,800 | 292,100 | 200 | 252,500 | 2,600 | 39,600 |
2024-02-09 | 2,900 | 302,700 | 200 | 268,100 | 2,700 | 34,600 |
2024-02-02 | 9,400 | 302,800 | 200 | 266,500 | 9,200 | 36,300 |
2024-01-26 | 600 | 278,800 | 200 | 263,000 | 400 | 15,800 |
2024-01-19 | 1,900 | 275,000 | 200 | 262,300 | 1,700 | 12,700 |
2024-01-12 | 5,700 | 271,300 | 200 | 253,800 | 5,500 | 17,500 |
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 |
---|---|---|---|
7782 | 2 | 「FAIRY1DAY (フェアリーワンデー)」から、 私らしく盛れる!もっと使いやすい新色登場! | sincere | 2024-09-05 05:29:15 |
7782 | 2 | FAIRYが “私らしさに自信を持つ”ことをテーマにしたイベントを渋谷で開催! | sincere | 2024-08-20 13:30:08 |
7782 | 2 | IRカレンダー | Sincere | 2024-06-19 13:46:33 |
7782 | 2 | お問い合わせ | Sincere | 2024-06-19 13:46:32 |
7782 | 2 | 企業情報 | Sincere | 2024-06-18 09:09:08 |
7782 | 2 | pranair(プラネアワンデー)公式ブランドサイト|1日使い捨てコンタクトレンズ|Sincere | 2024-06-15 10:51:45 |
7782 | 2 | FAQ | Sincere | 2024-06-14 21:27:27 |
7782 | 2 | キャッシュ・フローの状況 | 業績・財務状況 | Sincere | 2024-06-14 21:27:26 |
7782 | 2 | 主な財務指標 | 業績・財務状況 | Sincere | 2024-06-14 21:27:25 |
7782 | 2 | 業績ハイライト | 業績・財務状況 | Sincere | 2024-06-14 21:27:24 |