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 | 1,484 | 1,490 | 1,480 | 1,488 | 15,000 | 8 | 101% | 100% | 73% | ▲ | 101% | 102% | 104% | 98% | 101% |
20250311 | 1,477 | 1,486 | 1,469 | 1,486 | 41,000 | -2 | 100% | 101% | 273% | ▼ | 101% | 102% | 104% | 98% | 101% |
20250312 | 1,480 | 1,494 | 1,480 | 1,492 | 14,500 | 6 | 100% | 101% | 35% | ▲ | 100% | 103% | 100% | 98% | 101% |
20250313 | 1,487 | 1,497 | 1,487 | 1,489 | 16,900 | -3 | 100% | 100% | 117% | ▼ | 100% | 103% | 99% | 98% | 101% |
20250314 | 1,488 | 1,500 | 1,485 | 1,493 | 22,200 | 4 | 100% | 100% | 131% | ▲ | 100% | 102% | 98% | 98% | 101% |
20250317 | 1,500 | 1,509 | 1,500 | 1,501 | 27,200 | 8 | 101% | 100% | 123% | ▲▲ | 101% | 102% | 96% | 99% | 102% |
20250318 | 1,501 | 1,515 | 1,501 | 1,509 | 18,300 | 8 | 101% | 101% | 67% | ▲▲▲ | 101% | 102% | 94% | 100% | 102% |
20250319 | 1,504 | 1,526 | 1,504 | 1,526 | 17,000 | 17 | 101% | 101% | 93% | ▲▲▲▲ | 101% | 101% | 95% | 100% | 103% |
20250321 | 1,519 | 1,529 | 1,518 | 1,529 | 10,700 | 3 | 100% | 101% | 63% | ▲▲▲▲▲ | 99% | 101% | 95% | 100% | 104% |
20250324 | 1,525 | 1,532 | 1,513 | 1,513 | 18,000 | -16 | 99% | 99% | 168% | ▼ | 100% | 98% | 96% | 99% | 103% |
20250325 | 1,520 | 1,528 | 1,517 | 1,526 | 10,200 | 13 | 101% | 100% | 57% | ▲ | 101% | 96% | 96% | 100% | 103% |
20250326 | 1,526 | 1,544 | 1,517 | 1,538 | 27,900 | 12 | 101% | 101% | 274% | ▲▲ | 100% | 95% | 95% | 100% | 104% |
20250327 | 1,538 | 1,539 | 1,524 | 1,537 | 31,200 | -1 | 100% | 100% | 112% | ▼ | 100% | 97% | 98% | 100% | 104% |
20250328 | 1,492 | 1,500 | 1,485 | 1,485 | 37,400 | -52 | 97% | 100% | 120% | ▼▼ | 99% | 95% | 100% | 97% | 101% |
20250331 | 1,484 | 1,484 | 1,468 | 1,470 | 33,600 | -15 | 99% | 99% | 90% | ▼▼▼ | 100% | 93% | 121% | 96% | 100% |
20250401 | 1,471 | 1,481 | 1,466 | 1,466 | 19,900 | -4 | 100% | 100% | 59% | ▼▼▼▼ | 98% | 93% | 149% | 95% | 100% |
20250402 | 1,468 | 1,470 | 1,442 | 1,445 | 31,300 | -21 | 99% | 98% | 157% | ▼▼▼▼▼ | 99% | 97% | 161% | 94% | 100% |
20250403 | 1,427 | 1,427 | 1,405 | 1,412 | 43,200 | -33 | 98% | 99% | 138% | ▼▼▼▼▼▼ | 98% | 101% | 166% | 92% | 100% |
20250404 | 1,384 | 1,390 | 1,311 | 1,351 | 107,700 | -61 | 96% | 98% | 249% | ▼▼▼▼▼▼▼ | 102% | 104% | 171% | 88% | 100% |
20250408 | 1,340 | 1,387 | 1,332 | 1,365 | 29,900 | 14 | 101% | 102% | 28% | ▲ | 98% | 103% | 170% | 89% | 101% |
20250409 | 1,350 | 1,350 | 1,304 | 1,320 | 29,800 | -45 | 97% | 98% | 100% | ▼ | 99% | 99% | 163% | 86% | 100% |
20250410 | 1,410 | 1,410 | 1,366 | 1,389 | 29,400 | 69 | 105% | 99% | 99% | ▲ | 101% | 102% | 167% | 90% | 105% |
20250411 | 1,375 | 1,396 | 1,336 | 1,393 | 30,000 | 4 | 100% | 101% | 102% | ▲▲ | 99% | 102% | 163% | 91% | 106% |
20250414 | 1,410 | 1,410 | 1,391 | 1,395 | 15,800 | 2 | 100% | 99% | 53% | ▲▲▲ | 100% | 104% | 165% | 91% | 106% |
20250415 | 1,393 | 1,418 | 1,390 | 1,390 | 14,400 | -5 | 100% | 100% | 91% | ▼ | 100% | 105% | 164% | 90% | 105% |
20250416 | 1,401 | 1,406 | 1,391 | 1,397 | 12,700 | 7 | 101% | 100% | 88% | ▲ | 100% | 105% | 163% | 91% | 106% |
20250417 | 1,402 | 1,407 | 1,398 | 1,406 | 8,100 | 9 | 101% | 100% | 64% | ▲▲ | 102% | 104% | 161% | 91% | 107% |
20250418 | 1,408 | 1,443 | 1,408 | 1,443 | 13,700 | 37 | 103% | 102% | 169% | ▲▲▲ | 99% | 101% | 154% | 94% | 109% |
20250421 | 1,446 | 1,446 | 1,430 | 1,435 | 8,300 | -8 | 99% | 99% | 61% | ▼ | 102% | 103% | 154% | 93% | 109% |
20250422 | 1,440 | 1,466 | 1,440 | 1,466 | 15,100 | 31 | 102% | 102% | 182% | ▲ | 100% | 121% | 150% | 95% | 111% |
20250423 | 1,471 | 1,475 | 1,456 | 1,467 | 22,900 | 1 | 100% | 100% | 152% | ▲▲ | 99% | 149% | 150% | 95% | 111% |
20250424 | 1,467 | 1,467 | 1,449 | 1,450 | 13,400 | -17 | 99% | 99% | 59% | ▼ | 101% | 158% | 152% | 94% | 110% |
20250425 | 1,447 | 1,460 | 1,447 | 1,460 | 11,100 | 10 | 101% | 101% | 83% | ▲ | 101% | 156% | 151% | 98% | 111% |
20250428 | 1,467 | 1,490 | 1,460 | 1,480 | 35,800 | 20 | 101% | 101% | 323% | ▲▲ | 100% | 128% | 124% | 100% | 112% |
20250430 | 1,780 | 1,780 | 1,780 | 1,780 | 40,700 | 300 | 120% | 100% | 114% | ▲▲▲ | 100% | 102% | 102% | 100% | 135% |
20250501 | 2,180 | 2,180 | 2,180 | 2,180 | 61,700 | 400 | 122% | 100% | 152% | ▲▲▲▲ | 104% | 101% | 101% | 100% | 165% |
20250502 | 2,200 | 2,319 | 2,200 | 2,292 | 1,159,900 | 112 | 105% | 104% | 1880% | ▲▲▲▲▲ | 100% | 96% | 97% | 100% | 174% |
20250507 | 2,282 | 2,298 | 2,235 | 2,273 | 273,400 | -19 | 99% | 100% | 24% | ▼ | 100% | 98% | 100% | 99% | 172% |
20250508 | 2,223 | 2,250 | 2,200 | 2,220 | 224,000 | -53 | 98% | 100% | 82% | ▼▼ | 100% | 99% | 101% | 97% | 168% |
20250509 | 2,207 | 2,241 | 2,191 | 2,215 | 238,000 | -5 | 100% | 100% | 106% | ▼▼▼ | 100% | 100% | 102% | 97% | 168% |
20250512 | 2,191 | 2,195 | 2,167 | 2,195 | 193,600 | -20 | 99% | 100% | 81% | ▼▼▼▼ | 99% | 100% | 102% | 96% | 158% |
20250513 | 2,197 | 2,210 | 2,174 | 2,174 | 144,800 | -21 | 99% | 99% | 75% | ▼▼▼▼▼ | 99% | 100% | 103% | 95% | 156% |
20250514 | 2,174 | 2,184 | 2,145 | 2,162 | 124,700 | -12 | 99% | 99% | 86% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 94% | 156% |
20250515 | 2,162 | 2,200 | 2,162 | 2,179 | 84,800 | 17 | 101% | 101% | 68% | ▲ | 101% | 100% | 103% | 95% | 157% |
20250516 | 2,171 | 2,206 | 2,156 | 2,200 | 135,500 | 21 | 101% | 101% | 160% | ▲▲ | 99% | 99% | 102% | 96% | 157% |
20250519 | 2,200 | 2,205 | 2,170 | 2,181 | 108,300 | -19 | 99% | 99% | 80% | ▼ | 100% | 101% | 102% | 95% | 155% |
20250520 | 2,189 | 2,213 | 2,172 | 2,180 | 48,800 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 102% | 103% | 95% | 152% |
20250521 | 2,170 | 2,201 | 2,170 | 2,170 | 50,500 | -10 | 100% | 100% | 103% | ▼▼▼ | 100% | 102% | 103% | 95% | 151% |
20250522 | 2,180 | 2,182 | 2,161 | 2,170 | 44,300 | 0 | 100% | 100% | 88% | -- | 100% | 102% | 103% | 95% | 150% |
20250523 | 2,175 | 2,198 | 2,170 | 2,183 | 34,400 | 13 | 101% | 100% | 78% | ▲ | 101% | 101% | 0% | 95% | 151% |
20250526 | 2,183 | 2,211 | 2,180 | 2,201 | 68,500 | 18 | 101% | 101% | 199% | ▲▲ | 100% | 100% | 0% | 96% | 152% |
20250527 | 2,200 | 2,213 | 2,195 | 2,209 | 58,400 | 8 | 100% | 100% | 85% | ▲▲▲ | 100% | 100% | 0% | 96% | 151% |
20250528 | 2,210 | 2,226 | 2,201 | 2,215 | 88,200 | 6 | 100% | 100% | 151% | ▲▲▲▲ | 99% | 101% | 0% | 97% | 150% |
20250529 | 2,215 | 2,223 | 2,198 | 2,200 | 94,800 | -15 | 99% | 99% | 107% | ▼ | 100% | 101% | 0% | 96% | 124% |
20250530 | 2,200 | 2,210 | 2,191 | 2,207 | 61,600 | 7 | 100% | 100% | 65% | ▲ | 100% | 101% | 0% | 96% | 102% |
20250602 | 2,208 | 2,209 | 2,187 | 2,200 | 43,100 | -7 | 100% | 100% | 70% | ▼ | 100% | 102% | 0% | 96% | 102% |
20250603 | 2,200 | 2,202 | 2,191 | 2,198 | 57,600 | -2 | 100% | 100% | 134% | ▼▼ | 101% | 0% | 0% | 97% | 102% |
20250604 | 2,200 | 2,242 | 2,191 | 2,228 | 121,600 | 30 | 101% | 101% | 211% | ▲ | 99% | 0% | 0% | 100% | 103% |
20250605 | 2,230 | 2,233 | 2,197 | 2,212 | 98,000 | -16 | 99% | 99% | 81% | ▼ | 102% | 0% | 0% | 99% | 102% |
20250606 | 2,202 | 2,249 | 2,196 | 2,241 | 96,700 | 29 | 101% | 102% | 99% | ▲ | % | % | % | 100% | 104% |
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 | 39,400 | 91,200 | 7,300 | 39,000 | 32,100 | 52,200 |
2025-05-23 | 48,200 | 100,900 | 7,700 | 47,800 | 40,500 | 53,100 |
2025-05-16 | 58,500 | 99,300 | 7,500 | 54,200 | 51,000 | 45,100 |
2025-05-09 | 72,800 | 82,200 | 7,300 | 32,400 | 65,500 | 49,800 |
2025-05-02 | 107,200 | 73,700 | 6,500 | 24,500 | 100,700 | 49,200 |
2025-04-25 | 2,500 | 34,100 | 1,200 | 17,900 | 1,300 | 16,200 |
2025-04-18 | 2,500 | 33,400 | 1,300 | 16,900 | 1,200 | 16,500 |
2025-04-11 | 2,800 | 29,600 | 1,200 | 15,600 | 1,600 | 14,000 |
2025-04-04 | 2,000 | 41,800 | 1,200 | 22,000 | 800 | 19,800 |
2025-03-28 | 3,200 | 28,900 | 1,200 | 16,700 | 2,000 | 12,200 |
2025-03-21 | 3,100 | 29,300 | 1,200 | 16,700 | 1,900 | 12,600 |
2025-03-14 | 2,400 | 32,800 | 1,200 | 16,900 | 1,200 | 15,900 |
2025-03-07 | 1,500 | 35,100 | 1,200 | 16,500 | 300 | 18,600 |
2025-02-28 | 1,700 | 33,700 | 1,300 | 16,600 | 400 | 17,100 |
2025-02-21 | 2,100 | 31,800 | 1,300 | 15,800 | 800 | 16,000 |
2025-02-14 | 6,500 | 28,300 | 1,300 | 15,100 | 5,200 | 13,200 |
2025-02-07 | 6,000 | 30,500 | 1,300 | 15,500 | 4,700 | 15,000 |
2025-01-31 | 7,900 | 30,100 | 1,300 | 15,500 | 6,600 | 14,600 |
2025-01-24 | 8,200 | 25,700 | 1,300 | 13,200 | 6,900 | 12,500 |
2025-01-17 | 8,600 | 24,800 | 1,300 | 14,000 | 7,300 | 10,800 |
2025-01-10 | 9,300 | 26,600 | 1,300 | 14,100 | 8,000 | 12,500 |
2024-12-27 | 11,200 | 20,600 | 1,200 | 11,000 | 10,000 | 9,600 |
2024-12-20 | 10,400 | 23,900 | 1,500 | 12,300 | 8,900 | 11,600 |
2024-12-13 | 11,000 | 23,400 | 1,500 | 12,200 | 9,500 | 11,200 |
2024-12-06 | 7,900 | 25,100 | 1,500 | 12,200 | 6,400 | 12,900 |
2024-11-29 | 7,900 | 24,200 | 1,500 | 12,200 | 6,400 | 12,000 |
2024-11-22 | 7,900 | 22,800 | 1,300 | 12,200 | 6,600 | 10,600 |
2024-11-15 | 7,900 | 21,100 | 1,300 | 11,700 | 6,600 | 9,400 |
2024-11-08 | 7,600 | 23,800 | 1,200 | 13,400 | 6,400 | 10,400 |
2024-11-01 | 9,000 | 23,700 | 1,300 | 13,600 | 7,700 | 10,100 |
2024-10-25 | 7,300 | 24,100 | 1,200 | 13,500 | 6,100 | 10,600 |
2024-10-18 | 8,600 | 23,000 | 1,200 | 12,900 | 7,400 | 10,100 |
2024-10-11 | 8,900 | 23,700 | 1,200 | 13,000 | 7,700 | 10,700 |
2024-10-04 | 8,200 | 24,900 | 1,200 | 13,600 | 7,000 | 11,300 |
2024-09-27 | 9,300 | 27,200 | 1,200 | 13,500 | 8,100 | 13,700 |
2024-09-20 | 4,200 | 16,200 | 600 | 8,800 | 3,600 | 7,400 |
2024-09-13 | 3,700 | 19,000 | 600 | 9,400 | 3,100 | 9,600 |
2024-09-06 | 900 | 16,600 | 600 | 8,500 | 300 | 8,100 |
2024-08-30 | 1,100 | 17,600 | 600 | 9,100 | 500 | 8,500 |
2024-08-23 | 1,100 | 19,400 | 600 | 9,500 | 500 | 9,900 |
2024-08-16 | 1,400 | 16,000 | 600 | 8,300 | 800 | 7,700 |
2024-08-09 | 1,300 | 17,200 | 600 | 7,400 | 700 | 9,800 |
2024-08-02 | 1,100 | 17,000 | 500 | 9,200 | 600 | 7,800 |
2024-07-26 | 2,700 | 17,500 | 500 | 10,300 | 2,200 | 7,200 |
2024-07-19 | 2,600 | 18,700 | 0 | 11,600 | 2,600 | 7,100 |
2024-07-12 | 2,500 | 17,300 | 0 | 9,700 | 2,500 | 7,600 |
2024-07-05 | 1,400 | 19,400 | 0 | 10,000 | 1,400 | 9,400 |
2024-06-28 | 1,300 | 19,200 | 0 | 10,400 | 1,300 | 8,800 |
2024-06-21 | 1,600 | 22,600 | 0 | 10,200 | 1,600 | 12,400 |
2024-06-14 | 1,400 | 21,300 | 0 | 11,000 | 1,400 | 10,300 |
2024-06-07 | 1,600 | 21,600 | 0 | 11,400 | 1,600 | 10,200 |
2024-05-31 | 1,300 | 21,200 | 0 | 10,600 | 1,300 | 10,600 |
2024-05-24 | 1,200 | 22,300 | 0 | 11,300 | 1,200 | 11,000 |
2024-05-17 | 1,200 | 26,600 | 0 | 11,200 | 1,200 | 15,400 |
2024-05-10 | 1,400 | 28,600 | 0 | 12,100 | 1,400 | 16,500 |
2024-05-02 | 1,800 | 25,300 | 0 | 11,000 | 1,800 | 14,300 |
2024-04-26 | 2,300 | 36,700 | 0 | 10,100 | 2,300 | 26,600 |
2024-04-19 | 1,600 | 34,800 | 0 | 12,200 | 1,600 | 22,600 |
2024-04-12 | 3,200 | 28,600 | 0 | 12,600 | 3,200 | 16,000 |
2024-04-05 | 2,800 | 24,600 | 0 | 10,500 | 2,800 | 14,100 |
2024-03-29 | 3,200 | 27,900 | 0 | 11,600 | 3,200 | 16,300 |
2024-03-22 | 3,400 | 26,900 | 0 | 10,900 | 3,400 | 16,000 |
2024-03-15 | 3,400 | 28,000 | 0 | 11,200 | 3,400 | 16,800 |
2024-03-08 | 7,200 | 30,600 | 0 | 13,900 | 7,200 | 16,700 |
2024-03-01 | 7,300 | 32,500 | 0 | 13,300 | 7,300 | 19,200 |
2024-02-22 | 7,600 | 32,000 | 0 | 13,900 | 7,600 | 18,100 |
2024-02-16 | 8,200 | 31,100 | 0 | 14,100 | 8,200 | 17,000 |
2024-02-09 | 8,700 | 36,500 | 0 | 16,500 | 8,700 | 20,000 |
2024-02-02 | 10,600 | 36,100 | 0 | 15,000 | 10,600 | 21,100 |
2024-01-26 | 27,500 | 43,200 | 100 | 13,300 | 27,400 | 29,900 |
2024-01-19 | 5,800 | 20,000 | 0 | 9,900 | 5,800 | 10,100 |
2024-01-12 | 5,500 | 24,800 | 0 | 11,600 | 5,500 | 13,200 |
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 |
---|---|---|---|
7949 | 1 | 間仕切の総合メーカー | 小松ウオール工業 | 2025-06-07 10:26:07 |
7949 | 2 | よくあるご質問 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:18 |
7949 | 2 | 電子公告 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:17 |
7949 | 2 | 株価情報 | 株式情報 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:16 |
7949 | 2 | 貸借対照表、損益計算書 | 財務データ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:14 |
7949 | 2 | 決算短信 | IRライブラリ | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:13 |
7949 | 2 | IRカレンダー | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:12 |
7949 | 2 | 経営方針 | 投資家情報 | 小松ウオール工業 | 2024-06-19 08:21:11 |
7949 | 2 | 投資家情報 | 小松ウオール工業 | 2024-06-14 14:51:53 |
7949 | 3 | ページが見つかりません 404 Not Found | 小松ウオール工業 | 2024-06-14 14:51:54 |