| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 8,402 | 8,429 | 8,263 | 8,280 | 3,345,800 | -206 | 98% | 99% | 152% | ▼▼▼▼ | 100% | 101% | 100% | 91% | 100% |
| 20240726 | 8,271 | 8,344 | 8,219 | 8,247 | 2,682,600 | -33 | 100% | 100% | 80% | ▼▼▼▼▼ | 100% | 97% | 99% | 91% | 100% |
| 20240729 | 8,345 | 8,384 | 8,256 | 8,342 | 2,689,000 | 95 | 101% | 100% | 100% | ▲ | 101% | 95% | 100% | 92% | 101% |
| 20240730 | 8,300 | 8,374 | 8,296 | 8,348 | 2,392,800 | 6 | 100% | 101% | 89% | ▲▲ | 102% | 91% | 100% | 92% | 101% |
| 20240731 | 8,235 | 8,414 | 8,176 | 8,388 | 3,161,800 | 40 | 100% | 102% | 132% | ▲▲▲ | 100% | 95% | 102% | 92% | 102% |
| 20240801 | 8,088 | 8,151 | 7,996 | 8,105 | 4,510,900 | -283 | 97% | 100% | 143% | ▼ | 99% | 96% | 104% | 89% | 100% |
| 20240802 | 7,980 | 8,079 | 7,900 | 7,915 | 4,588,800 | -190 | 98% | 99% | 102% | ▼▼ | 92% | 109% | 116% | 87% | 100% |
| 20240805 | 7,165 | 7,196 | 6,520 | 6,607 | 11,393,600 | -1,308 | 83% | 92% | 248% | ▼▼▼ | 106% | 110% | 117% | 73% | 100% |
| 20240806 | 7,100 | 7,519 | 7,100 | 7,507 | 7,975,500 | 900 | 114% | 106% | 70% | ▲ | 105% | 109% | 113% | 82% | 114% |
| 20240807 | 7,297 | 7,831 | 7,240 | 7,648 | 6,964,500 | 141 | 102% | 105% | 87% | ▲▲ | 102% | 108% | 111% | 84% | 116% |
| 20240808 | 7,400 | 7,699 | 7,344 | 7,566 | 5,461,900 | -82 | 99% | 102% | 78% | ▼ | 102% | 107% | 106% | 83% | 115% |
| 20240809 | 7,620 | 7,866 | 7,580 | 7,801 | 6,010,300 | 235 | 103% | 102% | 110% | ▲ | 99% | 104% | 103% | 87% | 118% |
| 20240813 | 7,801 | 7,834 | 7,685 | 7,750 | 4,147,400 | -51 | 99% | 99% | 69% | ▼ | 102% | 104% | 102% | 88% | 117% |
| 20240814 | 7,814 | 8,011 | 7,761 | 7,974 | 3,556,100 | 224 | 103% | 102% | 86% | ▲ | 100% | 105% | 101% | 91% | 121% |
| 20240815 | 7,880 | 7,954 | 7,843 | 7,898 | 3,361,300 | -76 | 99% | 100% | 95% | ▼ | 101% | 103% | 99% | 92% | 120% |
| 20240816 | 8,030 | 8,142 | 7,900 | 8,118 | 3,633,900 | 220 | 103% | 101% | 108% | ▲ | 99% | 102% | 98% | 95% | 123% |
| 20240819 | 8,108 | 8,143 | 8,013 | 8,066 | 2,377,500 | -52 | 99% | 99% | 65% | ▼ | 100% | 101% | 97% | 95% | 122% |
| 20240820 | 8,133 | 8,178 | 8,033 | 8,149 | 2,275,000 | 83 | 101% | 100% | 96% | ▲ | 102% | 101% | 96% | 96% | 123% |
| 20240821 | 8,058 | 8,268 | 8,031 | 8,253 | 2,646,700 | 104 | 101% | 102% | 116% | ▲▲ | 100% | 97% | 93% | 97% | 125% |
| 20240822 | 8,305 | 8,333 | 8,225 | 8,276 | 2,576,100 | 23 | 100% | 100% | 97% | ▲▲▲ | 100% | 97% | 94% | 99% | 125% |
| 20240823 | 8,242 | 8,314 | 8,181 | 8,225 | 2,043,800 | -51 | 99% | 100% | 79% | ▼ | 100% | 98% | 96% | 98% | 124% |
| 20240826 | 8,093 | 8,170 | 8,070 | 8,111 | 1,994,300 | -114 | 99% | 100% | 98% | ▼▼ | 101% | 100% | 97% | 97% | 123% |
| 20240827 | 7,950 | 8,053 | 7,923 | 8,048 | 2,630,700 | -63 | 99% | 101% | 132% | ▼▼▼ | 100% | 100% | 101% | 96% | 122% |
| 20240828 | 7,950 | 8,009 | 7,908 | 7,967 | 2,242,000 | -81 | 99% | 100% | 85% | ▼▼▼▼ | 99% | 100% | 101% | 95% | 121% |
| 20240829 | 7,930 | 7,958 | 7,870 | 7,870 | 2,957,500 | -97 | 99% | 99% | 132% | ▼▼▼▼▼ | 101% | 98% | 102% | 95% | 119% |
| 20240830 | 7,861 | 7,930 | 7,861 | 7,902 | 3,566,200 | 32 | 100% | 101% | 121% | ▲ | 100% | 98% | 101% | 95% | 120% |
| 20240902 | 7,957 | 7,979 | 7,911 | 7,923 | 1,965,200 | 21 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 102% | 96% | 120% |
| 20240903 | 7,900 | 7,968 | 7,880 | 7,926 | 1,857,800 | 3 | 100% | 100% | 95% | ▲▲▲ | 100% | 100% | 104% | 96% | 106% |
| 20240904 | 7,720 | 7,835 | 7,650 | 7,698 | 4,368,600 | -228 | 97% | 100% | 235% | ▼ | 101% | 100% | 105% | 93% | 102% |
| 20240905 | 7,690 | 7,838 | 7,658 | 7,731 | 3,550,500 | 33 | 100% | 101% | 81% | ▲ | 100% | 98% | 104% | 93% | 102% |
| 20240906 | 7,789 | 7,944 | 7,718 | 7,763 | 4,006,100 | 32 | 100% | 100% | 113% | ▲▲ | 102% | 101% | 106% | 94% | 101% |
| 20240909 | 7,594 | 7,745 | 7,529 | 7,745 | 2,898,500 | -18 | 100% | 102% | 72% | ▼ | 99% | 98% | 104% | 94% | 101% |
| 20240910 | 7,749 | 7,763 | 7,643 | 7,695 | 3,091,200 | -50 | 99% | 99% | 107% | ▼▼ | 98% | 98% | 105% | 93% | 100% |
| 20240911 | 7,686 | 7,695 | 7,487 | 7,539 | 2,684,900 | -156 | 98% | 98% | 87% | ▼▼▼ | 100% | 100% | 105% | 91% | 100% |
| 20240912 | 7,686 | 7,755 | 7,615 | 7,652 | 2,857,500 | 113 | 101% | 100% | 106% | ▲ | 99% | 100% | 106% | 92% | 101% |
| 20240913 | 7,636 | 7,646 | 7,552 | 7,583 | 4,421,500 | -69 | 99% | 99% | 155% | ▼ | 100% | 103% | 108% | 92% | 101% |
| 20240917 | 7,515 | 7,598 | 7,480 | 7,546 | 4,672,300 | -37 | 100% | 100% | 106% | ▼▼ | 100% | 102% | 107% | 91% | 100% |
| 20240918 | 7,578 | 7,666 | 7,492 | 7,559 | 3,062,000 | 13 | 100% | 100% | 66% | ▲ | 100% | 104% | 105% | 91% | 100% |
| 20240919 | 7,670 | 7,714 | 7,610 | 7,673 | 3,543,700 | 114 | 102% | 100% | 116% | ▲▲ | 98% | 103% | 104% | 93% | 102% |
| 20240920 | 7,801 | 7,825 | 7,661 | 7,670 | 4,244,200 | -3 | 100% | 98% | 120% | ▼ | 100% | 105% | 105% | 93% | 102% |
| 20240924 | 7,700 | 7,836 | 7,692 | 7,716 | 2,959,500 | 46 | 101% | 100% | 70% | ▲ | 100% | 101% | 105% | 95% | 102% |
| 20240925 | 7,650 | 7,688 | 7,612 | 7,628 | 3,097,000 | -88 | 99% | 100% | 105% | ▼ | 103% | 99% | 103% | 95% | 101% |
| 20240926 | 7,800 | 8,009 | 7,791 | 7,996 | 6,610,700 | 368 | 105% | 103% | 213% | ▲ | 100% | 97% | 100% | 100% | 106% |
| 20240927 | 8,020 | 8,057 | 7,943 | 8,048 | 4,906,500 | 52 | 101% | 100% | 74% | ▲▲ | 100% | 102% | 105% | 100% | 107% |
| 20240930 | 7,650 | 7,778 | 7,549 | 7,636 | 8,005,600 | -412 | 95% | 100% | 163% | ▼ | 99% | 104% | 104% | 95% | 101% |
| 20241001 | 7,760 | 7,794 | 7,680 | 7,696 | 3,824,300 | 60 | 101% | 99% | 48% | ▲ | 101% | 106% | 106% | 96% | 102% |
| 20241002 | 7,600 | 7,698 | 7,592 | 7,672 | 3,750,500 | -24 | 100% | 101% | 98% | ▼ | 100% | 103% | 103% | 95% | 102% |
| 20241003 | 7,801 | 7,830 | 7,698 | 7,765 | 3,407,700 | 93 | 101% | 100% | 91% | ▲ | 100% | 102% | 104% | 96% | 103% |
| 20241004 | 7,770 | 7,804 | 7,731 | 7,743 | 2,634,200 | -22 | 100% | 100% | 77% | ▼ | 101% | 99% | 100% | 96% | 103% |
| 20241007 | 8,020 | 8,148 | 7,906 | 8,087 | 6,734,900 | 344 | 104% | 101% | 256% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241008 | 8,003 | 8,056 | 7,972 | 8,038 | 4,095,700 | -49 | 99% | 100% | 61% | ▼ | 99% | 100% | 0% | 99% | 107% |
| 20241009 | 7,948 | 7,950 | 7,820 | 7,877 | 4,708,900 | -161 | 98% | 99% | 115% | ▼▼ | 100% | 101% | 0% | 97% | 104% |
| 20241010 | 7,950 | 7,970 | 7,902 | 7,913 | 2,759,600 | 36 | 100% | 100% | 59% | ▲ | 99% | 101% | 0% | 98% | 105% |
| 20241011 | 7,931 | 7,931 | 7,852 | 7,878 | 2,576,200 | -35 | 100% | 99% | 93% | ▼ | 100% | 102% | 0% | 97% | 104% |
| 20241015 | 7,910 | 8,028 | 7,907 | 7,944 | 4,705,400 | 66 | 101% | 100% | 183% | ▲ | 101% | 102% | 0% | 98% | 105% |
| 20241016 | 7,860 | 8,006 | 7,852 | 7,929 | 3,533,200 | -15 | 100% | 101% | 75% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241017 | 7,980 | 8,085 | 7,950 | 7,994 | 3,268,000 | 65 | 101% | 100% | 92% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20241018 | 8,070 | 8,143 | 8,012 | 8,019 | 4,274,800 | 25 | 100% | 99% | 131% | ▲▲ | 101% | 0% | 0% | 99% | 105% |
| 20241021 | 7,980 | 8,084 | 7,954 | 8,051 | 2,922,600 | 32 | 100% | 101% | 68% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241022 | 8,057 | 8,081 | 7,992 | 8,010 | 2,342,900 | -41 | 99% | 99% | 80% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 546,400 | 2,898,000 | 234,400 | 695,300 | 312,000 | 2,202,700 |
| 2024-10-11 | 542,100 | 3,067,900 | 259,400 | 725,300 | 282,700 | 2,342,600 |
| 2024-10-04 | 491,300 | 3,009,800 | 221,300 | 706,200 | 270,000 | 2,303,600 |
| 2024-09-27 | 532,400 | 2,883,400 | 232,300 | 783,700 | 300,100 | 2,099,700 |
| 2024-09-20 | 469,000 | 3,005,500 | 227,200 | 694,000 | 241,800 | 2,311,500 |
| 2024-09-13 | 481,600 | 2,983,200 | 228,000 | 673,900 | 253,600 | 2,309,300 |
| 2024-09-06 | 514,700 | 2,855,400 | 242,600 | 639,200 | 272,100 | 2,216,200 |
| 2024-08-30 | 585,000 | 2,785,700 | 240,500 | 624,200 | 344,500 | 2,161,500 |
| 2024-08-23 | 651,000 | 2,535,700 | 258,800 | 558,300 | 392,200 | 1,977,400 |
| 2024-08-16 | 641,400 | 2,395,700 | 258,900 | 547,400 | 382,500 | 1,848,300 |
| 2024-08-09 | 586,900 | 2,259,700 | 248,700 | 537,000 | 338,200 | 1,722,700 |
| 2024-08-02 | 539,700 | 3,024,200 | 255,400 | 660,800 | 284,300 | 2,363,400 |
| 2024-07-26 | 569,900 | 2,925,400 | 273,900 | 702,200 | 296,000 | 2,223,200 |
| 2024-07-19 | 638,300 | 2,954,900 | 284,300 | 723,400 | 354,000 | 2,231,500 |
| 2024-07-12 | 749,600 | 2,495,000 | 298,700 | 640,600 | 450,900 | 1,854,400 |
| 2024-07-05 | 792,100 | 2,454,900 | 304,400 | 690,100 | 487,700 | 1,764,800 |
| 2024-06-28 | 696,100 | 2,751,200 | 293,600 | 697,600 | 402,500 | 2,053,600 |
| 2024-06-21 | 788,300 | 2,725,600 | 310,200 | 680,000 | 478,100 | 2,045,600 |
| 2024-06-14 | 777,700 | 2,749,100 | 294,900 | 698,400 | 482,800 | 2,050,700 |
| 2024-06-07 | 937,100 | 2,466,800 | 304,600 | 656,700 | 632,500 | 1,810,100 |
| 2024-05-31 | 870,400 | 2,683,900 | 301,700 | 728,200 | 568,700 | 1,955,700 |
| 2024-05-24 | 827,700 | 3,137,200 | 302,800 | 793,200 | 524,900 | 2,344,000 |
| 2024-05-17 | 889,300 | 3,067,100 | 307,600 | 790,600 | 581,700 | 2,276,500 |
| 2024-05-10 | 800,400 | 3,572,200 | 300,400 | 987,100 | 500,000 | 2,585,100 |
| 2024-05-02 | 671,300 | 3,819,000 | 279,800 | 1,037,100 | 391,500 | 2,781,900 |
| 2024-04-26 | 744,600 | 3,696,300 | 279,800 | 1,031,500 | 464,800 | 2,664,800 |
| 2024-04-19 | 743,900 | 3,880,100 | 280,700 | 1,113,100 | 463,200 | 2,767,000 |
| 2024-04-12 | 831,900 | 3,736,900 | 288,500 | 1,011,000 | 543,400 | 2,725,900 |
| 2024-04-05 | 843,700 | 3,685,700 | 291,200 | 973,900 | 552,500 | 2,711,800 |
| 2024-03-29 | 908,600 | 3,531,600 | 291,300 | 977,600 | 617,300 | 2,554,000 |
| 2024-03-22 | 1,016,900 | 3,423,200 | 299,900 | 986,900 | 717,000 | 2,436,300 |
| 2024-03-15 | 1,072,500 | 3,408,900 | 305,500 | 1,030,800 | 767,000 | 2,378,100 |
| 2024-03-08 | 1,141,800 | 3,500,200 | 304,300 | 1,032,500 | 837,500 | 2,467,700 |
| 2024-03-01 | 1,174,800 | 3,557,900 | 312,800 | 1,038,600 | 862,000 | 2,519,300 |
| 2024-02-22 | 1,213,700 | 3,282,800 | 335,300 | 907,400 | 878,400 | 2,375,400 |
| 2024-02-16 | 1,414,800 | 2,370,100 | 351,900 | 635,800 | 1,062,900 | 1,734,300 |
| 2024-02-09 | 1,535,300 | 2,151,200 | 371,900 | 618,900 | 1,163,400 | 1,532,300 |
| 2024-02-02 | 1,553,100 | 2,123,400 | 380,000 | 637,000 | 1,173,100 | 1,486,400 |
| 2024-01-26 | 1,436,000 | 2,245,100 | 388,900 | 594,200 | 1,047,100 | 1,650,900 |
| 2024-01-19 | 1,652,500 | 2,089,400 | 401,000 | 673,800 | 1,251,500 | 1,415,600 |
| 2024-01-12 | 1,798,800 | 2,215,400 | 438,100 | 813,500 | 1,360,700 | 1,401,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:30 | 任天堂 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240726 | 16:00 | 任天堂 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240628 | 11:30 | 任天堂 | 投資単位の引下げに関する考え方および方針等について |
| 20240627 | 16:00 | 任天堂 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 15:30 | 任天堂 | 剰余金の配当に関するお知らせ |
| 20240507 | 15:30 | 任天堂 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240206 | 15:30 | 任天堂 | 通期業績予想および配当予想の修正に関するお知らせ |
| 20240206 | 15:30 | 任天堂 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7974 | 1 | 任天堂ホームページ | 2024-10-23 01:25:40 |
| 7974 | 3 | スマートフォン向けアプリ『どうぶつの森 ポケットキャンプ』サービス終了のお知らせ｜お客様へのお知らせ｜任天堂サポート | 2024-08-23 02:31:38 |
| 7974 | 3 | 更新情報｜任天堂 | 2024-06-14 21:35:03 |