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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 3,722 | 3,744 | 3,704 | 3,738 | 1,257,100 | 38 | 101% | 100% | 97% | ▲▲ | 102% | 98% | 99% | 99% | 118% |
20241227 | 3,730 | 3,811 | 3,716 | 3,792 | 1,972,800 | 54 | 101% | 102% | 157% | ▲▲▲ | 100% | 95% | 99% | 100% | 119% |
20241230 | 3,796 | 3,823 | 3,773 | 3,779 | 1,602,300 | -13 | 100% | 100% | 81% | ▼ | 99% | 94% | 103% | 100% | 118% |
20250106 | 3,768 | 3,778 | 3,704 | 3,714 | 1,920,700 | -65 | 98% | 99% | 120% | ▼▼ | 99% | 95% | 105% | 98% | 116% |
20250107 | 3,700 | 3,711 | 3,634 | 3,658 | 2,194,800 | -56 | 98% | 99% | 114% | ▼▼▼ | 99% | 95% | 119% | 96% | 114% |
20250108 | 3,680 | 3,690 | 3,597 | 3,625 | 1,821,200 | -33 | 99% | 99% | 83% | ▼▼▼▼ | 99% | 98% | 134% | 96% | 113% |
20250109 | 3,593 | 3,611 | 3,523 | 3,540 | 2,501,000 | -85 | 98% | 99% | 137% | ▼▼▼▼▼ | 100% | 100% | 136% | 93% | 108% |
20250110 | 3,540 | 3,574 | 3,521 | 3,523 | 2,502,500 | -17 | 100% | 100% | 100% | ▼▼▼▼▼▼ | 100% | 100% | 138% | 93% | 107% |
20250114 | 3,488 | 3,535 | 3,453 | 3,498 | 2,167,600 | -25 | 99% | 100% | 87% | ▼▼▼▼▼▼▼ | 99% | 98% | 136% | 92% | 107% |
20250115 | 3,539 | 3,566 | 3,485 | 3,502 | 1,600,300 | 4 | 100% | 99% | 74% | ▲ | 100% | 99% | 137% | 92% | 105% |
20250116 | 3,550 | 3,592 | 3,526 | 3,535 | 1,792,600 | 33 | 101% | 100% | 112% | ▲▲ | 99% | 102% | 139% | 93% | 101% |
20250117 | 3,508 | 3,516 | 3,437 | 3,490 | 1,704,500 | -45 | 99% | 99% | 95% | ▼ | 99% | 104% | 140% | 92% | 100% |
20250120 | 3,499 | 3,514 | 3,447 | 3,459 | 1,099,200 | -31 | 99% | 99% | 64% | ▼▼ | 100% | 107% | 143% | 91% | 100% |
20250121 | 3,460 | 3,469 | 3,417 | 3,457 | 1,015,600 | -2 | 100% | 100% | 92% | ▼▼▼ | 102% | 109% | 144% | 91% | 100% |
20250122 | 3,447 | 3,500 | 3,441 | 3,500 | 1,518,600 | 43 | 101% | 102% | 150% | ▲ | 103% | 109% | 142% | 92% | 101% |
20250123 | 3,496 | 3,610 | 3,485 | 3,585 | 2,265,700 | 85 | 102% | 103% | 149% | ▲▲ | 98% | 105% | 134% | 95% | 104% |
20250124 | 3,694 | 3,694 | 3,637 | 3,637 | 1,751,400 | 52 | 101% | 98% | 77% | ▲▲▲ | 99% | 103% | 136% | 96% | 105% |
20250127 | 3,750 | 3,765 | 3,692 | 3,704 | 1,705,400 | 67 | 102% | 99% | 97% | ▲▲▲▲ | 101% | 104% | 137% | 98% | 107% |
20250128 | 3,728 | 3,794 | 3,710 | 3,765 | 2,310,000 | 61 | 102% | 101% | 135% | ▲▲▲▲▲ | 102% | 102% | 135% | 99% | 109% |
20250129 | 3,765 | 3,859 | 3,760 | 3,826 | 1,881,900 | 61 | 102% | 102% | 81% | ▲▲▲▲▲▲ | 101% | 115% | 133% | 100% | 111% |
20250130 | 3,820 | 3,877 | 3,797 | 3,871 | 2,032,300 | 45 | 101% | 101% | 108% | ▲▲▲▲▲▲▲ | 100% | 125% | 132% | 100% | 112% |
20250131 | 3,865 | 3,883 | 3,837 | 3,861 | 1,977,600 | -10 | 100% | 100% | 97% | ▼ | 100% | 126% | 134% | 100% | 112% |
20250203 | 3,818 | 3,827 | 3,771 | 3,800 | 2,103,700 | -61 | 98% | 100% | 106% | ▼▼ | 100% | 122% | 132% | 98% | 110% |
20250204 | 3,870 | 3,900 | 3,796 | 3,859 | 1,903,700 | 59 | 102% | 100% | 90% | ▲ | 113% | 124% | 132% | 100% | 112% |
20250205 | 3,871 | 4,468 | 3,867 | 4,389 | 11,803,900 | 530 | 114% | 113% | 620% | ▲▲ | 108% | 109% | 115% | 100% | 127% |
20250206 | 4,459 | 4,822 | 4,458 | 4,822 | 10,008,000 | 433 | 110% | 108% | 85% | ▲▲▲ | 99% | 102% | 107% | 100% | 139% |
20250207 | 4,788 | 4,864 | 4,704 | 4,721 | 5,021,200 | -101 | 98% | 99% | 50% | ▼ | 103% | 107% | 111% | 98% | 137% |
20250210 | 4,600 | 4,758 | 4,591 | 4,718 | 3,582,300 | -3 | 100% | 103% | 71% | ▼▼ | 100% | 103% | 107% | 98% | 136% |
20250212 | 4,788 | 4,858 | 4,682 | 4,796 | 4,671,500 | 78 | 102% | 100% | 130% | ▲ | 102% | 103% | 107% | 99% | 139% |
20250213 | 4,796 | 4,877 | 4,741 | 4,877 | 2,936,200 | 81 | 102% | 102% | 63% | ▲▲ | 99% | 101% | 105% | 100% | 141% |
20250214 | 4,889 | 4,918 | 4,821 | 4,849 | 2,585,400 | -28 | 99% | 99% | 88% | ▼ | 100% | 104% | 104% | 99% | 140% |
20250217 | 4,895 | 4,967 | 4,884 | 4,916 | 2,144,700 | 67 | 101% | 100% | 83% | ▲ | 101% | 104% | 104% | 100% | 142% |
20250218 | 4,903 | 4,977 | 4,882 | 4,950 | 2,301,300 | 34 | 101% | 101% | 107% | ▲▲ | 99% | 102% | 105% | 100% | 143% |
20250219 | 4,985 | 5,026 | 4,877 | 4,928 | 2,538,400 | -22 | 100% | 99% | 110% | ▼ | 99% | 104% | 107% | 100% | 141% |
20250220 | 4,885 | 4,890 | 4,780 | 4,852 | 2,634,300 | -76 | 98% | 99% | 104% | ▼▼ | 103% | 103% | 106% | 98% | 135% |
20250225 | 4,967 | 5,109 | 4,924 | 5,098 | 3,674,400 | 246 | 105% | 103% | 139% | ▲ | 98% | 100% | 102% | 100% | 140% |
20250226 | 5,130 | 5,133 | 4,967 | 5,041 | 3,249,900 | -57 | 99% | 98% | 88% | ▼ | 100% | 100% | 103% | 99% | 136% |
20250227 | 5,067 | 5,075 | 4,981 | 5,075 | 1,999,500 | 34 | 101% | 100% | 62% | ▲ | 99% | 101% | 104% | 100% | 135% |
20250228 | 5,044 | 5,060 | 4,925 | 5,000 | 3,536,900 | -75 | 99% | 99% | 177% | ▼ | 101% | 101% | 104% | 98% | 132% |
20250303 | 5,060 | 5,117 | 5,019 | 5,117 | 1,779,100 | 117 | 102% | 101% | 50% | ▲ | 99% | 97% | 102% | 100% | 135% |
20250304 | 5,130 | 5,157 | 4,985 | 5,089 | 2,433,200 | -28 | 99% | 99% | 137% | ▼ | 100% | 98% | 104% | 99% | 134% |
20250305 | 5,060 | 5,079 | 4,981 | 5,064 | 2,346,200 | -25 | 100% | 100% | 96% | ▼▼ | 101% | 99% | 104% | 99% | 133% |
20250306 | 5,051 | 5,111 | 5,017 | 5,111 | 2,075,800 | 47 | 101% | 101% | 88% | ▲ | 97% | 98% | 102% | 100% | 132% |
20250307 | 5,111 | 5,150 | 4,921 | 4,949 | 3,111,200 | -162 | 97% | 97% | 150% | ▼ | 100% | 101% | 105% | 97% | 113% |
20250310 | 4,949 | 4,972 | 4,847 | 4,955 | 2,242,900 | 6 | 100% | 100% | 72% | ▲ | 101% | 103% | 0% | 97% | 105% |
20250311 | 4,885 | 4,946 | 4,724 | 4,946 | 2,785,300 | -9 | 100% | 101% | 124% | ▼ | 100% | 101% | 0% | 97% | 105% |
20250312 | 5,000 | 5,036 | 4,930 | 4,981 | 2,555,300 | 35 | 101% | 100% | 92% | ▲ | 100% | 100% | 0% | 97% | 106% |
20250313 | 5,035 | 5,083 | 4,973 | 5,016 | 2,287,100 | 35 | 101% | 100% | 90% | ▲▲ | 100% | 105% | 0% | 98% | 105% |
20250314 | 4,988 | 4,999 | 4,921 | 4,980 | 3,178,400 | -36 | 99% | 100% | 139% | ▼ | 100% | 104% | 0% | 97% | 103% |
20250317 | 5,033 | 5,053 | 4,965 | 5,011 | 1,895,100 | 31 | 101% | 100% | 60% | ▲ | 99% | 102% | 0% | 98% | 103% |
20250318 | 5,080 | 5,080 | 4,990 | 5,031 | 2,025,100 | 20 | 100% | 99% | 107% | ▲▲ | 101% | 104% | 0% | 98% | 104% |
20250319 | 5,015 | 5,097 | 4,994 | 5,058 | 2,243,000 | 27 | 101% | 101% | 111% | ▲▲▲ | 103% | 0% | 0% | 99% | 104% |
20250321 | 5,094 | 5,297 | 5,082 | 5,241 | 6,246,600 | 183 | 104% | 103% | 278% | ▲▲▲▲ | 98% | 0% | 0% | 100% | 108% |
20250324 | 5,272 | 5,278 | 5,170 | 5,189 | 1,727,200 | -52 | 99% | 98% | 28% | ▼ | 100% | 0% | 0% | 99% | 107% |
20250325 | 5,213 | 5,229 | 5,150 | 5,193 | 1,603,400 | 4 | 100% | 100% | 93% | ▲ | % | % | % | 99% | 105% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 380,800 | 564,100 | 42,100 | 189,800 | 338,700 | 374,300 |
2025-03-07 | 408,200 | 599,400 | 48,700 | 192,000 | 359,500 | 407,400 |
2025-02-28 | 370,000 | 604,300 | 52,300 | 195,800 | 317,700 | 408,500 |
2025-02-21 | 417,400 | 576,600 | 90,400 | 198,700 | 327,000 | 377,900 |
2025-02-14 | 445,300 | 530,100 | 82,000 | 170,800 | 363,300 | 359,300 |
2025-02-07 | 473,200 | 580,700 | 81,700 | 227,200 | 391,500 | 353,500 |
2025-01-31 | 207,900 | 422,500 | 89,500 | 165,000 | 118,400 | 257,500 |
2025-01-24 | 177,700 | 440,500 | 89,500 | 165,800 | 88,200 | 274,700 |
2025-01-17 | 170,400 | 417,100 | 60,400 | 164,200 | 110,000 | 252,900 |
2025-01-10 | 180,900 | 413,800 | 70,100 | 168,000 | 110,800 | 245,800 |
2024-12-27 | 301,900 | 367,000 | 92,300 | 162,800 | 209,600 | 204,200 |
2024-12-20 | 312,600 | 387,000 | 99,600 | 180,900 | 213,000 | 206,100 |
2024-12-13 | 265,400 | 527,100 | 67,100 | 245,800 | 198,300 | 281,300 |
2024-12-06 | 157,500 | 638,500 | 49,500 | 187,300 | 108,000 | 451,200 |
2024-11-29 | 154,800 | 669,400 | 48,500 | 186,100 | 106,300 | 483,300 |
2024-11-22 | 165,000 | 652,200 | 46,300 | 189,300 | 118,700 | 462,900 |
2024-11-15 | 147,400 | 485,800 | 28,700 | 158,400 | 118,700 | 327,400 |
2024-11-08 | 133,200 | 415,700 | 26,200 | 123,700 | 107,000 | 292,000 |
2024-11-01 | 136,900 | 428,500 | 25,900 | 120,800 | 111,000 | 307,700 |
2024-10-25 | 127,700 | 580,900 | 12,500 | 274,500 | 115,200 | 306,400 |
2024-10-18 | 202,700 | 291,700 | 15,000 | 83,900 | 187,700 | 207,800 |
2024-10-11 | 221,200 | 265,500 | 17,100 | 77,500 | 204,100 | 188,000 |
2024-10-04 | 199,500 | 237,400 | 13,800 | 71,200 | 185,700 | 166,200 |
2024-09-27 | 213,700 | 166,000 | 14,500 | 61,400 | 199,200 | 104,600 |
2024-09-20 | 202,000 | 181,100 | 10,400 | 61,300 | 191,600 | 119,800 |
2024-09-13 | 177,000 | 179,600 | 10,500 | 65,500 | 166,500 | 114,100 |
2024-09-06 | 190,600 | 172,000 | 15,100 | 65,100 | 175,500 | 106,900 |
2024-08-30 | 154,800 | 302,900 | 11,900 | 87,600 | 142,900 | 215,300 |
2024-08-23 | 62,100 | 327,500 | 8,600 | 91,700 | 53,500 | 235,800 |
2024-08-16 | 95,700 | 558,900 | 46,500 | 230,900 | 49,200 | 328,000 |
2024-08-09 | 128,900 | 572,600 | 42,300 | 212,400 | 86,600 | 360,200 |
2024-08-02 | 156,500 | 255,500 | 94,700 | 81,400 | 61,800 | 174,100 |
2024-07-26 | 174,400 | 270,400 | 94,500 | 88,400 | 79,900 | 182,000 |
2024-07-19 | 158,000 | 264,500 | 98,000 | 93,500 | 60,000 | 171,000 |
2024-07-12 | 175,700 | 252,200 | 98,100 | 94,900 | 77,600 | 157,300 |
2024-07-05 | 151,900 | 347,600 | 97,900 | 98,700 | 54,000 | 248,900 |
2024-06-28 | 149,700 | 347,400 | 98,100 | 115,000 | 51,600 | 232,400 |
2024-06-21 | 218,700 | 423,800 | 97,700 | 123,600 | 121,000 | 300,200 |
2024-06-14 | 147,100 | 433,300 | 98,300 | 124,000 | 48,800 | 309,300 |
2024-06-07 | 150,800 | 430,400 | 99,400 | 126,000 | 51,400 | 304,400 |
2024-05-31 | 162,200 | 495,200 | 99,900 | 147,100 | 62,300 | 348,100 |
2024-05-24 | 137,800 | 333,200 | 83,600 | 99,300 | 54,200 | 233,900 |
2024-05-17 | 126,200 | 331,200 | 58,200 | 102,600 | 68,000 | 228,600 |
2024-05-10 | 134,400 | 336,400 | 60,100 | 104,200 | 74,300 | 232,200 |
2024-05-02 | 68,800 | 509,700 | 8,100 | 149,600 | 60,700 | 360,100 |
2024-04-26 | 86,300 | 630,400 | 8,100 | 208,900 | 78,200 | 421,500 |
2024-04-19 | 82,800 | 705,600 | 7,800 | 234,600 | 75,000 | 471,000 |
2024-04-12 | 68,300 | 741,400 | 7,200 | 244,200 | 61,100 | 497,200 |
2024-04-05 | 165,600 | 848,600 | 28,100 | 284,600 | 137,500 | 564,000 |
2024-03-29 | 86,400 | 821,200 | 25,600 | 255,200 | 60,800 | 566,000 |
2024-03-22 | 123,200 | 791,700 | 56,200 | 266,400 | 67,000 | 525,300 |
2024-03-15 | 103,200 | 853,900 | 34,400 | 294,200 | 68,800 | 559,700 |
2024-03-08 | 166,900 | 807,300 | 87,600 | 264,300 | 79,300 | 543,000 |
2024-03-01 | 91,700 | 888,800 | 25,500 | 273,200 | 66,200 | 615,600 |
2024-02-22 | 97,300 | 611,900 | 12,900 | 209,900 | 84,400 | 402,000 |
2024-02-16 | 139,500 | 772,500 | 24,000 | 220,300 | 115,500 | 552,200 |
2024-02-09 | 32,100 | 382,400 | 9,600 | 127,000 | 22,500 | 255,400 |
2024-02-02 | 67,600 | 354,700 | 8,600 | 116,400 | 59,000 | 238,300 |
2024-01-26 | 64,300 | 377,800 | 7,600 | 122,300 | 56,700 | 255,500 |
2024-01-19 | 49,300 | 444,600 | 6,000 | 163,500 | 43,300 | 281,100 |
2024-01-12 | 39,800 | 528,800 | 5,900 | 183,900 | 33,900 | 344,900 |
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 |
---|---|---|---|
7832 | 1 | 株式会社バンダイナムコホールディングス | 2025-03-26 03:23:28 |
7832 | 2 | 質疑応答PDF137.4 KB | 2025-02-06 23:30:24 |
7832 | 2 | プレゼン資料PDF7.4 MB | 2025-02-06 23:30:23 |
7832 | 2 | プレゼン資料PDF6.5 MB | 2025-02-05 12:30:35 |
7832 | 2 | 補足資料PDF242.9 KB | 2025-02-05 12:30:33 |
7832 | 2 | 決算短信PDF316.3 KB | 2025-02-05 12:30:31 |
7832 | 2 | 竹中 一博 | キーパーソンインタビュー | IR・投資家情報 | 株式会社バンダイナムコホールディングス | 2024-12-17 13:29:14 |
7832 | 2 | 半期報告書(2024年11月11日更新)364.0 KB | 2024-11-11 22:30:39 |
7832 | 2 | 質疑応答154.7 KB | 2024-11-07 21:31:46 |
7832 | 2 | プレゼン資料3.4 MB | 2024-11-07 21:31:44 |