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 | 1,301 | 1,301 | 1,281 | 1,290 | 10,800 | -11 | 99% | 99% | 204% | ▼▼ | 101% | 103% | 121% | 89% | 101% |
20250311 | 1,287 | 1,297 | 1,272 | 1,297 | 11,700 | 7 | 101% | 101% | 108% | ▲ | 100% | 104% | 121% | 89% | 101% |
20250312 | 1,287 | 1,292 | 1,277 | 1,283 | 10,400 | -14 | 99% | 100% | 89% | ▼ | 101% | 105% | 121% | 88% | 100% |
20250313 | 1,284 | 1,295 | 1,283 | 1,291 | 13,700 | 8 | 101% | 101% | 132% | ▲ | 100% | 108% | 120% | 89% | 101% |
20250314 | 1,291 | 1,293 | 1,285 | 1,289 | 8,400 | -2 | 100% | 100% | 61% | ▼ | 101% | 105% | 118% | 89% | 101% |
20250317 | 1,319 | 1,334 | 1,310 | 1,329 | 20,600 | 40 | 103% | 101% | 245% | ▲ | 101% | 107% | 112% | 92% | 104% |
20250318 | 1,330 | 1,350 | 1,324 | 1,340 | 16,200 | 11 | 101% | 101% | 79% | ▲▲ | 100% | 107% | 109% | 99% | 105% |
20250319 | 1,350 | 1,355 | 1,336 | 1,350 | 9,500 | 10 | 101% | 100% | 59% | ▲▲▲ | 101% | 111% | 107% | 100% | 105% |
20250321 | 1,370 | 1,419 | 1,370 | 1,389 | 36,200 | 39 | 103% | 101% | 381% | ▲▲▲▲ | 98% | 109% | 106% | 100% | 108% |
20250324 | 1,392 | 1,397 | 1,366 | 1,370 | 22,200 | -19 | 99% | 98% | 61% | ▼ | 102% | 107% | 107% | 99% | 107% |
20250325 | 1,400 | 1,448 | 1,393 | 1,425 | 25,900 | 55 | 104% | 102% | 117% | ▲ | 101% | 109% | 105% | 100% | 111% |
20250326 | 1,425 | 1,450 | 1,419 | 1,445 | 21,100 | 20 | 101% | 101% | 81% | ▲▲ | 103% | 106% | 102% | 100% | 113% |
20250327 | 1,468 | 1,515 | 1,466 | 1,515 | 25,400 | 70 | 105% | 103% | 120% | ▲▲▲ | 100% | 99% | 99% | 100% | 118% |
20250328 | 1,502 | 1,512 | 1,491 | 1,495 | 16,300 | -20 | 99% | 100% | 64% | ▼ | 97% | 98% | 104% | 99% | 117% |
20250331 | 1,509 | 1,509 | 1,470 | 1,470 | 18,900 | -25 | 98% | 97% | 116% | ▼▼ | 104% | 96% | 104% | 97% | 115% |
20250401 | 1,500 | 1,578 | 1,489 | 1,555 | 40,800 | 85 | 106% | 104% | 216% | ▲ | 98% | 95% | 103% | 100% | 121% |
20250402 | 1,515 | 1,546 | 1,492 | 1,492 | 35,500 | -63 | 96% | 98% | 87% | ▼ | 102% | 99% | 108% | 96% | 116% |
20250403 | 1,452 | 1,519 | 1,450 | 1,475 | 23,200 | -17 | 99% | 102% | 65% | ▼▼ | 96% | 101% | 108% | 95% | 115% |
20250404 | 1,452 | 1,473 | 1,349 | 1,400 | 45,900 | -75 | 95% | 96% | 198% | ▼▼▼ | 107% | 109% | 117% | 90% | 109% |
20250408 | 1,343 | 1,436 | 1,340 | 1,436 | 29,900 | 36 | 103% | 107% | 65% | ▲ | 98% | 101% | 110% | 92% | 112% |
20250409 | 1,429 | 1,429 | 1,372 | 1,399 | 7,400 | -37 | 97% | 98% | 25% | ▼ | 96% | 96% | 105% | 90% | 109% |
20250410 | 1,489 | 1,489 | 1,430 | 1,431 | 14,400 | 32 | 102% | 96% | 195% | ▲ | 102% | 102% | 109% | 92% | 112% |
20250411 | 1,431 | 1,464 | 1,391 | 1,460 | 8,000 | 29 | 102% | 102% | 56% | ▲▲ | 98% | 100% | 107% | 94% | 113% |
20250414 | 1,465 | 1,476 | 1,435 | 1,440 | 12,800 | -20 | 99% | 98% | 160% | ▼ | 100% | 103% | 113% | 93% | 112% |
20250415 | 1,436 | 1,458 | 1,436 | 1,436 | 6,200 | -4 | 100% | 100% | 48% | ▼▼ | 98% | 103% | 112% | 92% | 108% |
20250416 | 1,447 | 1,447 | 1,410 | 1,411 | 3,400 | -25 | 98% | 98% | 55% | ▼▼▼ | 103% | 106% | 115% | 91% | 105% |
20250417 | 1,411 | 1,455 | 1,411 | 1,455 | 3,800 | 44 | 103% | 103% | 112% | ▲ | 100% | 102% | 111% | 94% | 108% |
20250418 | 1,459 | 1,464 | 1,438 | 1,464 | 7,600 | 9 | 101% | 100% | 200% | ▲▲ | 101% | 101% | 111% | 94% | 107% |
20250421 | 1,464 | 1,478 | 1,460 | 1,478 | 6,700 | 14 | 101% | 101% | 88% | ▲▲▲ | 101% | 106% | 110% | 95% | 108% |
20250422 | 1,478 | 1,510 | 1,478 | 1,493 | 6,800 | 15 | 101% | 101% | 101% | ▲▲▲▲ | 99% | 104% | 108% | 96% | 107% |
20250423 | 1,506 | 1,506 | 1,480 | 1,490 | 5,600 | -3 | 100% | 99% | 82% | ▼ | 98% | 103% | 109% | 96% | 107% |
20250424 | 1,488 | 1,490 | 1,454 | 1,459 | 8,500 | -31 | 98% | 98% | 152% | ▼▼ | 101% | 104% | 111% | 94% | 104% |
20250425 | 1,459 | 1,479 | 1,459 | 1,472 | 2,200 | 13 | 101% | 101% | 26% | ▲ | 106% | 102% | 110% | 95% | 105% |
20250428 | 1,480 | 1,565 | 1,466 | 1,565 | 30,200 | 93 | 106% | 106% | 1373% | ▲▲ | 98% | 96% | 99% | 100% | 112% |
20250430 | 1,570 | 1,573 | 1,530 | 1,537 | 13,600 | -28 | 98% | 98% | 45% | ▼ | 99% | 98% | 99% | 98% | 110% |
20250501 | 1,538 | 1,549 | 1,510 | 1,515 | 7,700 | -22 | 99% | 99% | 57% | ▼▼ | 99% | 101% | 101% | 97% | 108% |
20250502 | 1,504 | 1,527 | 1,484 | 1,488 | 9,900 | -27 | 98% | 99% | 129% | ▼▼▼ | 102% | 104% | 104% | 95% | 106% |
20250507 | 1,482 | 1,528 | 1,482 | 1,514 | 5,200 | 26 | 102% | 102% | 53% | ▲ | 100% | 102% | 102% | 97% | 108% |
20250508 | 1,509 | 1,514 | 1,485 | 1,504 | 2,100 | -10 | 99% | 100% | 40% | ▼ | 100% | 108% | 102% | 96% | 108% |
20250509 | 1,504 | 1,522 | 1,480 | 1,507 | 8,300 | 3 | 100% | 100% | 395% | ▲ | 100% | 107% | 101% | 96% | 108% |
20250512 | 1,521 | 1,550 | 1,511 | 1,525 | 9,300 | 18 | 101% | 100% | 112% | ▲▲ | 101% | 101% | 101% | 97% | 108% |
20250513 | 1,529 | 1,570 | 1,500 | 1,538 | 30,700 | 13 | 101% | 101% | 330% | ▲▲▲ | 101% | 99% | 100% | 98% | 109% |
20250514 | 1,538 | 1,546 | 1,517 | 1,546 | 3,000 | 8 | 101% | 101% | 10% | ▲▲▲▲ | 105% | 97% | 99% | 99% | 110% |
20250515 | 1,551 | 1,655 | 1,545 | 1,623 | 44,800 | 77 | 105% | 105% | 1493% | ▲▲▲▲▲ | 97% | 95% | 96% | 100% | 115% |
20250516 | 1,600 | 1,600 | 1,450 | 1,550 | 49,500 | -73 | 96% | 97% | 110% | ▼ | 98% | 98% | 99% | 96% | 110% |
20250519 | 1,550 | 1,568 | 1,491 | 1,521 | 23,400 | -29 | 98% | 98% | 47% | ▼▼ | 99% | 100% | 101% | 94% | 105% |
20250520 | 1,526 | 1,535 | 1,500 | 1,504 | 7,200 | -17 | 99% | 99% | 31% | ▼▼▼ | 101% | 100% | 102% | 93% | 103% |
20250521 | 1,503 | 1,515 | 1,497 | 1,512 | 13,200 | 8 | 101% | 101% | 183% | ▲ | 100% | 101% | 102% | 93% | 104% |
20250522 | 1,500 | 1,520 | 1,500 | 1,504 | 10,700 | -8 | 99% | 100% | 81% | ▼ | 101% | 101% | 100% | 93% | 103% |
20250523 | 1,504 | 1,519 | 1,499 | 1,519 | 8,200 | 15 | 101% | 101% | 77% | ▲ | 100% | 101% | 0% | 94% | 104% |
20250526 | 1,497 | 1,520 | 1,495 | 1,503 | 21,000 | -16 | 99% | 100% | 256% | ▼ | 100% | 100% | 0% | 93% | 103% |
20250527 | 1,503 | 1,522 | 1,497 | 1,507 | 12,700 | 4 | 100% | 100% | 60% | ▲ | 101% | 102% | 0% | 93% | 102% |
20250528 | 1,507 | 1,517 | 1,501 | 1,515 | 9,200 | 8 | 101% | 101% | 72% | ▲▲ | 100% | 102% | 0% | 93% | 102% |
20250529 | 1,510 | 1,520 | 1,504 | 1,505 | 7,100 | -10 | 99% | 100% | 77% | ▼ | 100% | 103% | 0% | 93% | 101% |
20250530 | 1,500 | 1,526 | 1,499 | 1,501 | 9,800 | -4 | 100% | 100% | 138% | ▼▼ | 100% | 102% | 0% | 92% | 101% |
20250602 | 1,501 | 1,517 | 1,501 | 1,505 | 4,500 | 4 | 100% | 100% | 46% | ▲ | 102% | 100% | 0% | 93% | 101% |
20250603 | 1,505 | 1,539 | 1,505 | 1,538 | 5,100 | 33 | 102% | 102% | 113% | ▲▲ | 100% | 0% | 0% | 95% | 102% |
20250604 | 1,540 | 1,545 | 1,539 | 1,540 | 5,300 | 2 | 100% | 100% | 104% | ▲▲▲ | 99% | 0% | 0% | 95% | 103% |
20250605 | 1,542 | 1,542 | 1,521 | 1,526 | 3,500 | -14 | 99% | 99% | 66% | ▼ | 99% | 0% | 0% | 94% | 102% |
20250606 | 1,518 | 1,530 | 1,510 | 1,510 | 7,500 | -16 | 99% | 99% | 214% | ▼▼ | % | % | % | 93% | 101% |
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 | 0 | 121,100 | 0 | 60,900 | 0 | 60,200 |
2025-05-23 | 0 | 121,300 | 0 | 61,300 | 0 | 60,000 |
2025-05-16 | 0 | 116,900 | 0 | 61,400 | 0 | 55,500 |
2025-05-09 | 0 | 116,700 | 0 | 65,900 | 0 | 50,800 |
2025-05-02 | 0 | 117,600 | 0 | 67,100 | 0 | 50,500 |
2025-04-25 | 0 | 113,300 | 0 | 63,700 | 0 | 49,600 |
2025-04-18 | 0 | 112,500 | 0 | 65,400 | 0 | 47,100 |
2025-04-11 | 0 | 110,500 | 0 | 64,500 | 0 | 46,000 |
2025-04-04 | 0 | 123,000 | 0 | 70,300 | 0 | 52,700 |
2025-03-28 | 0 | 127,900 | 0 | 75,000 | 0 | 52,900 |
2025-03-21 | 0 | 123,600 | 0 | 75,200 | 0 | 48,400 |
2025-03-14 | 0 | 122,600 | 0 | 70,400 | 0 | 52,200 |
2025-03-07 | 100 | 118,500 | 100 | 66,800 | 0 | 51,700 |
2025-02-28 | 100 | 118,400 | 100 | 67,900 | 0 | 50,500 |
2025-02-21 | 0 | 118,900 | 0 | 66,900 | 0 | 52,000 |
2025-02-14 | 0 | 105,800 | 0 | 62,400 | 0 | 43,400 |
2025-02-07 | 0 | 105,000 | 0 | 67,100 | 0 | 37,900 |
2025-01-31 | 0 | 95,000 | 0 | 63,700 | 0 | 31,300 |
2025-01-24 | 0 | 91,000 | 0 | 62,300 | 0 | 28,700 |
2025-01-17 | 0 | 84,900 | 0 | 61,400 | 0 | 23,500 |
2025-01-10 | 0 | 84,300 | 0 | 61,800 | 0 | 22,500 |
2024-12-27 | 100 | 86,300 | 100 | 63,100 | 0 | 23,200 |
2024-12-20 | 0 | 90,000 | 0 | 65,700 | 0 | 24,300 |
2024-12-13 | 0 | 98,300 | 0 | 74,600 | 0 | 23,700 |
2024-12-06 | 0 | 102,700 | 0 | 76,700 | 0 | 26,000 |
2024-11-29 | 0 | 102,300 | 0 | 78,300 | 0 | 24,000 |
2024-11-22 | 0 | 93,100 | 0 | 68,900 | 0 | 24,200 |
2024-11-15 | 0 | 97,200 | 0 | 69,300 | 0 | 27,900 |
2024-11-08 | 0 | 99,200 | 0 | 66,200 | 0 | 33,000 |
2024-11-01 | 0 | 95,200 | 0 | 66,100 | 0 | 29,100 |
2024-10-25 | 0 | 93,900 | 0 | 66,700 | 0 | 27,200 |
2024-10-18 | 0 | 98,800 | 0 | 64,400 | 0 | 34,400 |
2024-10-11 | 0 | 98,400 | 0 | 65,800 | 0 | 32,600 |
2024-10-04 | 0 | 98,000 | 0 | 65,800 | 0 | 32,200 |
2024-09-27 | 0 | 99,200 | 0 | 66,600 | 0 | 32,600 |
2024-09-20 | 0 | 83,600 | 0 | 61,700 | 0 | 21,900 |
2024-09-13 | 0 | 78,400 | 0 | 58,300 | 0 | 20,100 |
2024-09-06 | 0 | 80,800 | 0 | 61,200 | 0 | 19,600 |
2024-08-30 | 0 | 89,800 | 0 | 61,600 | 0 | 28,200 |
2024-08-23 | 0 | 94,700 | 0 | 61,400 | 0 | 33,300 |
2024-08-16 | 100 | 94,500 | 100 | 64,900 | 0 | 29,600 |
2024-08-09 | 0 | 82,600 | 0 | 56,400 | 0 | 26,200 |
2024-08-02 | 100 | 96,200 | 100 | 66,200 | 0 | 30,000 |
2024-07-26 | 0 | 89,700 | 0 | 68,200 | 0 | 21,500 |
2024-07-19 | 0 | 95,500 | 0 | 68,000 | 0 | 27,500 |
2024-07-12 | 100 | 91,400 | 100 | 63,400 | 0 | 28,000 |
2024-07-05 | 100 | 92,100 | 100 | 63,500 | 0 | 28,600 |
2024-06-28 | 0 | 84,000 | 0 | 63,100 | 0 | 20,900 |
2024-06-21 | 100 | 90,800 | 100 | 65,800 | 0 | 25,000 |
2024-06-14 | 0 | 92,000 | 0 | 66,800 | 0 | 25,200 |
2024-06-07 | 0 | 93,100 | 0 | 66,900 | 0 | 26,200 |
2024-05-31 | 0 | 95,800 | 0 | 66,000 | 0 | 29,800 |
2024-05-24 | 100 | 100,100 | 100 | 68,500 | 0 | 31,600 |
2024-05-17 | 100 | 100,700 | 100 | 68,200 | 0 | 32,500 |
2024-05-10 | 0 | 105,200 | 0 | 69,700 | 0 | 35,500 |
2024-05-02 | 100 | 106,800 | 100 | 70,700 | 0 | 36,100 |
2024-04-26 | 100 | 104,300 | 100 | 68,500 | 0 | 35,800 |
2024-04-19 | 100 | 106,000 | 100 | 69,400 | 0 | 36,600 |
2024-04-12 | 100 | 104,900 | 100 | 69,100 | 0 | 35,800 |
2024-04-05 | 100 | 114,600 | 100 | 69,100 | 0 | 45,500 |
2024-03-29 | 100 | 127,200 | 100 | 77,000 | 0 | 50,200 |
2024-03-22 | 0 | 127,600 | 0 | 76,400 | 0 | 51,200 |
2024-03-15 | 0 | 126,100 | 0 | 76,300 | 0 | 49,800 |
2024-03-08 | 0 | 129,700 | 0 | 77,600 | 0 | 52,100 |
2024-03-01 | 0 | 128,700 | 0 | 78,300 | 0 | 50,400 |
2024-02-22 | 100 | 140,200 | 100 | 86,300 | 0 | 53,900 |
2024-02-16 | 0 | 152,300 | 0 | 87,400 | 0 | 64,900 |
2024-02-09 | 0 | 169,500 | 0 | 92,400 | 0 | 77,100 |
2024-02-02 | 0 | 179,800 | 0 | 94,900 | 0 | 84,900 |
2024-01-26 | 0 | 204,700 | 0 | 100,600 | 0 | 104,100 |
2024-01-19 | 0 | 211,900 | 0 | 101,400 | 0 | 110,500 |
2024-01-12 | 400 | 221,300 | 400 | 102,100 | 0 | 119,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-05-09 | UBS AG | 35,100 | 0.41% | ▼ | -16,600 | 1,799 | 1,815 | 1,774 | 1,788 | 10,400 |
2024-05-08 | UBS AG | 51,700 | 0.61% | ▲ | 1,100 | 1,817 | 1,840 | 1,796 | 1,796 | 14,200 |
2024-05-02 | UBS AG | 50,600 | 0.59% | ▼ | -800 | 1,813 | 1,885 | 1,780 | 1,799 | 17,100 |
2024-05-01 | UBS AG | 51,400 | 0.60% | ▲ | 9,000 | 1,905 | 1,905 | 1,792 | 1,830 | 39,800 |
2024-04-18 | UBS AG | 42,400 | 0.50% | ▲ | 300 | 1,883 | 1,894 | 1,857 | 1,869 | 10,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250317 | 12:01 | 壽屋 | 特定子会社の異動に関するお知らせ |
20250214 | 15:31 | 壽屋 | 2025年6月期 第2四半期(中間期)決算短信〔日本基準〕(非連結) |
20250214 | 15:31 | 壽屋 | 2025年6月期 第2四半期 決算補足説明資料 |
20241023 | 15:30 | 壽屋 | 支配株主等に関する事項について |
20240814 | 15:00 | 壽屋 | 2024年6月期 決算短信〔日本基準〕(非連結) |
20240814 | 15:00 | 壽屋 | 2024年6月期 決算補足説明資料 |
20240415 | 15:00 | 壽屋 | 株主優待制度の変更に関するお知らせ |
20240405 | 16:30 | 壽屋 | その他の関係会社の異動に関するお知らせ |
20240214 | 15:00 | 壽屋 | 業績予想の修正に関するお知らせ |
20240214 | 15:00 | 壽屋 | 2024年6月期 第2四半期決算短信〔日本基準〕(非連結) |
20240214 | 15:00 | 壽屋 | 2024年6月期 第2四半期決算補足説明資料 |