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 | 1,593 | 1,601 | 1,554 | 1,561 | 196,600 | -31 | 98% | 98% | 165% | ▼▼ | 100% | 103% | 105% | 97% | 102% |
20250311 | 1,529 | 1,546 | 1,520 | 1,532 | 168,500 | -29 | 98% | 100% | 86% | ▼▼▼ | 102% | 104% | 105% | 95% | 100% |
20250312 | 1,530 | 1,573 | 1,530 | 1,557 | 195,100 | 25 | 102% | 102% | 116% | ▲ | 100% | 102% | 100% | 96% | 102% |
20250313 | 1,569 | 1,591 | 1,567 | 1,576 | 133,600 | 19 | 101% | 100% | 68% | ▲▲ | 100% | 102% | 96% | 98% | 103% |
20250314 | 1,570 | 1,579 | 1,563 | 1,575 | 94,300 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 95% | 97% | 103% |
20250317 | 1,580 | 1,590 | 1,578 | 1,578 | 72,200 | 3 | 100% | 100% | 77% | ▲ | 101% | 101% | 94% | 98% | 103% |
20250318 | 1,583 | 1,601 | 1,581 | 1,593 | 117,300 | 15 | 101% | 101% | 162% | ▲▲ | 100% | 100% | 90% | 99% | 104% |
20250319 | 1,599 | 1,613 | 1,593 | 1,596 | 80,200 | 3 | 100% | 100% | 68% | ▲▲▲ | 99% | 101% | 87% | 99% | 104% |
20250321 | 1,590 | 1,594 | 1,578 | 1,578 | 126,800 | -18 | 99% | 99% | 158% | ▼ | 99% | 101% | 87% | 98% | 103% |
20250324 | 1,593 | 1,593 | 1,577 | 1,585 | 79,500 | 7 | 100% | 99% | 63% | ▲ | 101% | 99% | 87% | 98% | 103% |
20250325 | 1,583 | 1,594 | 1,578 | 1,592 | 60,800 | 7 | 100% | 101% | 76% | ▲▲ | 100% | 94% | 88% | 99% | 104% |
20250326 | 1,599 | 1,608 | 1,588 | 1,604 | 97,200 | 12 | 101% | 100% | 160% | ▲▲▲ | 101% | 94% | 90% | 99% | 105% |
20250327 | 1,590 | 1,603 | 1,584 | 1,603 | 143,900 | -1 | 100% | 101% | 148% | ▼ | 99% | 95% | 95% | 99% | 105% |
20250328 | 1,572 | 1,581 | 1,559 | 1,564 | 110,200 | -39 | 98% | 99% | 77% | ▼▼ | 97% | 94% | 97% | 97% | 102% |
20250331 | 1,540 | 1,541 | 1,501 | 1,501 | 160,200 | -63 | 96% | 97% | 145% | ▼▼▼ | 99% | 91% | 98% | 93% | 100% |
20250401 | 1,522 | 1,522 | 1,498 | 1,501 | 117,900 | 0 | 100% | 99% | 74% | -- | 99% | 90% | 99% | 93% | 100% |
20250402 | 1,501 | 1,503 | 1,488 | 1,489 | 112,800 | -12 | 99% | 99% | 96% | ▼ | 102% | 96% | 105% | 92% | 100% |
20250403 | 1,421 | 1,448 | 1,413 | 1,445 | 164,700 | -44 | 97% | 102% | 146% | ▼▼ | 99% | 97% | 106% | 89% | 100% |
20250404 | 1,409 | 1,411 | 1,360 | 1,389 | 235,200 | -56 | 96% | 99% | 143% | ▼▼▼ | 102% | 103% | 112% | 87% | 100% |
20250408 | 1,332 | 1,372 | 1,332 | 1,355 | 206,800 | -34 | 98% | 102% | 88% | ▼▼▼▼ | 98% | 103% | 115% | 84% | 100% |
20250409 | 1,325 | 1,330 | 1,271 | 1,294 | 195,100 | -61 | 95% | 98% | 94% | ▼▼▼▼▼ | 97% | 98% | 109% | 81% | 100% |
20250410 | 1,398 | 1,398 | 1,353 | 1,362 | 263,700 | 68 | 105% | 97% | 135% | ▲ | 102% | 103% | 119% | 85% | 105% |
20250411 | 1,321 | 1,346 | 1,290 | 1,346 | 135,500 | -16 | 99% | 102% | 51% | ▼ | 101% | 102% | 116% | 84% | 104% |
20250414 | 1,360 | 1,378 | 1,355 | 1,367 | 100,900 | 21 | 102% | 101% | 74% | ▲ | 99% | 101% | 116% | 85% | 106% |
20250415 | 1,371 | 1,379 | 1,364 | 1,364 | 52,400 | -3 | 100% | 99% | 52% | ▼ | 99% | 101% | 118% | 85% | 105% |
20250416 | 1,365 | 1,367 | 1,342 | 1,351 | 69,400 | -13 | 99% | 99% | 132% | ▼▼ | 101% | 104% | 118% | 84% | 104% |
20250417 | 1,357 | 1,369 | 1,351 | 1,364 | 72,200 | 13 | 101% | 101% | 104% | ▲ | 101% | 104% | 117% | 85% | 105% |
20250418 | 1,370 | 1,387 | 1,364 | 1,382 | 95,200 | 18 | 101% | 101% | 132% | ▲▲ | 99% | 108% | 116% | 86% | 107% |
20250421 | 1,385 | 1,387 | 1,369 | 1,375 | 60,900 | -7 | 99% | 99% | 64% | ▼ | 100% | 108% | 116% | 86% | 106% |
20250422 | 1,382 | 1,390 | 1,375 | 1,379 | 69,700 | 4 | 100% | 100% | 114% | ▲ | 100% | 106% | 115% | 86% | 107% |
20250423 | 1,400 | 1,410 | 1,400 | 1,405 | 97,300 | 26 | 102% | 100% | 140% | ▲▲ | 100% | 102% | 113% | 88% | 109% |
20250424 | 1,430 | 1,439 | 1,419 | 1,425 | 217,100 | 20 | 101% | 100% | 223% | ▲▲▲ | 107% | 105% | 115% | 89% | 110% |
20250425 | 1,395 | 1,508 | 1,388 | 1,493 | 535,800 | 68 | 105% | 107% | 247% | ▲▲▲▲ | 98% | 96% | 108% | 95% | 115% |
20250428 | 1,512 | 1,522 | 1,469 | 1,482 | 210,800 | -11 | 99% | 98% | 39% | ▼ | 98% | 101% | 113% | 99% | 115% |
20250430 | 1,489 | 1,489 | 1,458 | 1,461 | 142,900 | -21 | 99% | 98% | 68% | ▼▼ | 100% | 104% | 115% | 97% | 113% |
20250501 | 1,461 | 1,470 | 1,454 | 1,465 | 99,800 | 4 | 100% | 100% | 70% | ▲ | 99% | 108% | 115% | 98% | 113% |
20250502 | 1,465 | 1,466 | 1,446 | 1,452 | 95,400 | -13 | 99% | 99% | 96% | ▼ | 100% | 109% | 116% | 97% | 112% |
20250507 | 1,452 | 1,457 | 1,446 | 1,450 | 77,300 | -2 | 100% | 100% | 81% | ▼▼ | 103% | 108% | 115% | 97% | 112% |
20250508 | 1,463 | 1,508 | 1,453 | 1,502 | 245,300 | 52 | 104% | 103% | 317% | ▲ | 100% | 105% | 110% | 100% | 116% |
20250509 | 1,524 | 1,538 | 1,510 | 1,522 | 204,000 | 20 | 101% | 100% | 83% | ▲▲ | 103% | 105% | 110% | 100% | 118% |
20250512 | 1,533 | 1,582 | 1,530 | 1,578 | 192,400 | 56 | 104% | 103% | 94% | ▲▲▲ | 100% | 101% | 106% | 100% | 117% |
20250513 | 1,591 | 1,598 | 1,579 | 1,584 | 120,800 | 6 | 100% | 100% | 63% | ▲▲▲▲ | 100% | 102% | 107% | 100% | 118% |
20250514 | 1,579 | 1,592 | 1,552 | 1,581 | 123,400 | -3 | 100% | 100% | 102% | ▼ | 100% | 100% | 105% | 100% | 117% |
20250515 | 1,601 | 1,602 | 1,569 | 1,597 | 185,200 | 16 | 101% | 100% | 150% | ▲ | 100% | 100% | 105% | 100% | 118% |
20250516 | 1,599 | 1,608 | 1,582 | 1,604 | 142,800 | 7 | 100% | 100% | 77% | ▲▲ | 101% | 101% | 104% | 100% | 119% |
20250519 | 1,600 | 1,609 | 1,580 | 1,609 | 187,900 | 5 | 100% | 101% | 132% | ▲▲▲ | 100% | 100% | 102% | 100% | 118% |
20250520 | 1,610 | 1,623 | 1,602 | 1,605 | 152,000 | -4 | 100% | 100% | 81% | ▼ | 99% | 102% | 102% | 100% | 117% |
20250521 | 1,613 | 1,615 | 1,593 | 1,602 | 97,500 | -3 | 100% | 99% | 64% | ▼▼ | 100% | 103% | 103% | 100% | 117% |
20250522 | 1,590 | 1,612 | 1,589 | 1,591 | 110,000 | -11 | 99% | 100% | 113% | ▼▼▼ | 101% | 105% | 102% | 99% | 115% |
20250523 | 1,599 | 1,614 | 1,596 | 1,608 | 79,100 | 17 | 101% | 101% | 72% | ▲ | 99% | 104% | 0% | 100% | 114% |
20250526 | 1,613 | 1,614 | 1,598 | 1,604 | 80,000 | -4 | 100% | 99% | 101% | ▼ | 101% | 104% | 0% | 100% | 113% |
20250527 | 1,615 | 1,642 | 1,614 | 1,639 | 159,900 | 35 | 102% | 101% | 200% | ▲ | 99% | 100% | 0% | 100% | 113% |
20250528 | 1,660 | 1,667 | 1,643 | 1,643 | 180,200 | 4 | 100% | 99% | 113% | ▲▲ | 102% | 100% | 0% | 100% | 113% |
20250529 | 1,647 | 1,695 | 1,646 | 1,683 | 223,200 | 40 | 102% | 102% | 124% | ▲▲▲ | 101% | 99% | 0% | 100% | 116% |
20250530 | 1,665 | 1,692 | 1,659 | 1,684 | 246,900 | 1 | 100% | 101% | 111% | ▲▲▲▲ | 99% | 97% | 0% | 100% | 116% |
20250602 | 1,678 | 1,680 | 1,657 | 1,664 | 136,300 | -20 | 99% | 99% | 55% | ▼ | 99% | 98% | 0% | 99% | 115% |
20250603 | 1,663 | 1,670 | 1,648 | 1,648 | 105,000 | -16 | 99% | 99% | 77% | ▼▼ | 99% | 0% | 0% | 98% | 114% |
20250604 | 1,654 | 1,661 | 1,645 | 1,645 | 81,400 | -3 | 100% | 99% | 78% | ▼▼▼ | 99% | 0% | 0% | 98% | 110% |
20250605 | 1,639 | 1,644 | 1,621 | 1,630 | 140,800 | -15 | 99% | 99% | 173% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 107% |
20250606 | 1,630 | 1,642 | 1,625 | 1,627 | 75,700 | -3 | 100% | 100% | 54% | ▼▼▼▼▼ | % | % | % | 97% | 103% |
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 | 16,300 | 213,500 | 2,600 | 122,800 | 13,700 | 90,700 |
2025-05-23 | 14,500 | 208,000 | 2,800 | 116,300 | 11,700 | 91,700 |
2025-05-16 | 7,400 | 216,400 | 200 | 139,800 | 7,200 | 76,600 |
2025-05-09 | 7,900 | 243,900 | 100 | 154,200 | 7,800 | 89,700 |
2025-05-02 | 9,200 | 192,700 | 1,100 | 105,900 | 8,100 | 86,800 |
2025-04-25 | 13,000 | 198,400 | 1,400 | 108,500 | 11,600 | 89,900 |
2025-04-18 | 1,700 | 197,000 | 100 | 112,500 | 1,600 | 84,500 |
2025-04-11 | 1,500 | 193,500 | 100 | 110,200 | 1,400 | 83,300 |
2025-04-04 | 3,900 | 213,500 | 800 | 143,900 | 3,100 | 69,600 |
2025-03-28 | 4,200 | 192,800 | 900 | 133,300 | 3,300 | 59,500 |
2025-03-21 | 5,900 | 185,600 | 900 | 129,500 | 5,000 | 56,100 |
2025-03-14 | 7,300 | 182,300 | 4,500 | 125,600 | 2,800 | 56,700 |
2025-03-07 | 5,600 | 191,100 | 200 | 124,200 | 5,400 | 66,900 |
2025-02-28 | 5,400 | 189,800 | 300 | 124,200 | 5,100 | 65,600 |
2025-02-21 | 5,700 | 197,900 | 100 | 127,700 | 5,600 | 70,200 |
2025-02-14 | 7,200 | 193,500 | 100 | 125,700 | 7,100 | 67,800 |
2025-02-07 | 6,500 | 199,700 | 100 | 130,600 | 6,400 | 69,100 |
2025-01-31 | 7,500 | 191,900 | 300 | 124,000 | 7,200 | 67,900 |
2025-01-24 | 6,900 | 190,400 | 300 | 118,100 | 6,600 | 72,300 |
2025-01-17 | 5,500 | 147,500 | 300 | 78,500 | 5,200 | 69,000 |
2025-01-10 | 6,200 | 145,600 | 300 | 76,800 | 5,900 | 68,800 |
2024-12-27 | 11,600 | 134,600 | 300 | 67,800 | 11,300 | 66,800 |
2024-12-20 | 11,600 | 130,000 | 1,300 | 57,900 | 10,300 | 72,100 |
2024-12-13 | 10,900 | 117,300 | 1,300 | 58,600 | 9,600 | 58,700 |
2024-12-06 | 13,300 | 110,800 | 1,800 | 56,900 | 11,500 | 53,900 |
2024-11-29 | 20,100 | 111,200 | 3,800 | 57,000 | 16,300 | 54,200 |
2024-11-22 | 30,400 | 113,800 | 4,900 | 60,300 | 25,500 | 53,500 |
2024-11-15 | 35,600 | 126,500 | 5,300 | 67,100 | 30,300 | 59,400 |
2024-11-08 | 34,800 | 128,500 | 5,200 | 67,800 | 29,600 | 60,700 |
2024-11-01 | 23,500 | 137,600 | 4,400 | 70,900 | 19,100 | 66,700 |
2024-10-25 | 6,400 | 173,800 | 600 | 70,400 | 5,800 | 103,400 |
2024-10-18 | 2,800 | 116,000 | 300 | 60,400 | 2,500 | 55,600 |
2024-10-11 | 3,400 | 114,200 | 400 | 61,300 | 3,000 | 52,900 |
2024-10-04 | 3,000 | 107,300 | 300 | 58,700 | 2,700 | 48,600 |
2024-09-27 | 4,300 | 107,500 | 400 | 58,600 | 3,900 | 48,900 |
2024-09-20 | 5,300 | 121,300 | 300 | 60,600 | 5,000 | 60,700 |
2024-09-13 | 3,100 | 135,600 | 300 | 60,900 | 2,800 | 74,700 |
2024-09-06 | 4,100 | 136,900 | 300 | 62,000 | 3,800 | 74,900 |
2024-08-30 | 5,900 | 131,300 | 400 | 59,200 | 5,500 | 72,100 |
2024-08-23 | 6,000 | 185,600 | 300 | 63,900 | 5,700 | 121,700 |
2024-08-16 | 6,200 | 135,800 | 300 | 61,100 | 5,900 | 74,700 |
2024-08-09 | 5,400 | 147,400 | 300 | 59,800 | 5,100 | 87,600 |
2024-08-02 | 8,100 | 158,400 | 600 | 66,100 | 7,500 | 92,300 |
2024-07-26 | 61,600 | 204,800 | 2,700 | 70,900 | 58,900 | 133,900 |
2024-07-19 | 5,600 | 185,300 | 200 | 73,200 | 5,400 | 112,100 |
2024-07-12 | 7,100 | 192,900 | 300 | 74,600 | 6,800 | 118,300 |
2024-07-05 | 8,800 | 222,200 | 200 | 81,800 | 8,600 | 140,400 |
2024-06-28 | 7,400 | 227,000 | 200 | 83,900 | 7,200 | 143,100 |
2024-06-21 | 6,500 | 226,900 | 200 | 84,800 | 6,300 | 142,100 |
2024-06-14 | 6,200 | 234,200 | 3,500 | 82,700 | 2,700 | 151,500 |
2024-06-07 | 8,700 | 234,400 | 3,500 | 80,000 | 5,200 | 154,400 |
2024-05-31 | 12,000 | 218,000 | 3,600 | 78,200 | 8,400 | 139,800 |
2024-05-24 | 12,600 | 230,500 | 3,600 | 81,300 | 9,000 | 149,200 |
2024-05-17 | 11,800 | 219,300 | 3,700 | 82,000 | 8,100 | 137,300 |
2024-05-10 | 11,200 | 227,000 | 3,700 | 83,000 | 7,500 | 144,000 |
2024-05-02 | 11,000 | 226,100 | 3,600 | 81,700 | 7,400 | 144,400 |
2024-04-26 | 13,500 | 228,900 | 3,600 | 80,400 | 9,900 | 148,500 |
2024-04-19 | 11,000 | 274,800 | 3,600 | 85,900 | 7,400 | 188,900 |
2024-04-12 | 11,600 | 278,600 | 3,600 | 86,500 | 8,000 | 192,100 |
2024-04-05 | 11,400 | 269,700 | 3,600 | 86,200 | 7,800 | 183,500 |
2024-03-29 | 13,100 | 259,500 | 3,600 | 85,100 | 9,500 | 174,400 |
2024-03-22 | 14,700 | 280,800 | 3,600 | 87,600 | 11,100 | 193,200 |
2024-03-15 | 18,000 | 253,600 | 3,600 | 88,100 | 14,400 | 165,500 |
2024-03-08 | 23,000 | 298,700 | 3,600 | 128,200 | 19,400 | 170,500 |
2024-03-01 | 23,300 | 282,800 | 4,100 | 122,100 | 19,200 | 160,700 |
2024-02-22 | 25,900 | 277,100 | 4,100 | 134,900 | 21,800 | 142,200 |
2024-02-16 | 23,200 | 274,300 | 2,300 | 132,700 | 20,900 | 141,600 |
2024-02-09 | 29,500 | 286,200 | 2,600 | 134,400 | 26,900 | 151,800 |
2024-02-02 | 39,400 | 290,500 | 2,600 | 136,100 | 36,800 | 154,400 |
2024-01-26 | 60,600 | 303,800 | 2,700 | 129,700 | 57,900 | 174,100 |
2024-01-19 | 54,500 | 236,200 | 2,800 | 126,100 | 51,700 | 110,100 |
2024-01-12 | 40,200 | 234,500 | 2,700 | 128,100 | 37,500 | 106,400 |
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 |
---|---|---|---|
7970 | 1 | 信越ポリマー株式会社 | 2025-06-07 10:26:22 |
7970 | 2 | 2025/05/29第65回定時株主総会招集ご通知(2,931KB) | 2025-05-29 17:30:23 |
7970 | 2 | 2025/05/29第65回定時株主総会の招集に際してのその他の電子提供措置事項(464KB) | 2025-05-29 17:30:21 |
7970 | 2 | 2025/05/22ストックオプションとして発行する新株予約権の募集事項の決定を当社取締役会に委任する件(152KB) | 2025-05-22 20:30:24 |
7970 | 2 | 2025/05/142025年3月期 決算説明会 社長挨拶および質疑応答要旨(446KB) | 2025-05-14 12:30:05 |
7970 | 2 | 2025/05/092025年3月期 決算説明会資料(1,928KB) | 2025-05-09 21:30:35 |
7970 | 2 | 2025/04/242025年3月期決算短信〔日本基準〕(連結)(415KB) | 2025-04-24 21:30:28 |
7970 | 2 | 2025/04/04コーポレート・ガバナンスに関する報告書 2025/04/04(251KB) | 2025-04-05 02:29:49 |
7970 | 2 | 2025/04/03法定事後開示書類(合併)(株式会社キッチニスタ)(2,265KB) | 2025-04-03 16:30:22 |
7970 | 2 | 2025/01/31【電子公告】合併公告(116KB) | 2025-01-31 03:31:03 |