| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,534 | 1,599 | 1,484 | 1,503 | 13,500 | 0 | 100% | 98% | 237% | -- | 101% | 98% | 100% | 99% | 105% |
| 20250121 | 1,503 | 1,525 | 1,495 | 1,515 | 1,000 | 12 | 101% | 101% | 7% | ▲ | 100% | 99% | 101% | 100% | 106% |
| 20250122 | 1,490 | 1,519 | 1,486 | 1,488 | 2,500 | -27 | 98% | 100% | 250% | ▼ | 99% | 98% | 102% | 98% | 104% |
| 20250123 | 1,474 | 1,474 | 1,440 | 1,460 | 10,800 | -28 | 98% | 99% | 432% | ▼▼ | 100% | 101% | 104% | 96% | 102% |
| 20250124 | 1,451 | 1,459 | 1,448 | 1,449 | 3,500 | -11 | 99% | 100% | 32% | ▼▼▼ | 100% | 99% | 102% | 96% | 101% |
| 20250127 | 1,479 | 1,479 | 1,439 | 1,472 | 7,000 | 23 | 102% | 100% | 200% | ▲ | 98% | 100% | 103% | 97% | 103% |
| 20250128 | 1,460 | 1,460 | 1,438 | 1,438 | 9,300 | -34 | 98% | 98% | 133% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20250129 | 1,438 | 1,440 | 1,435 | 1,439 | 5,900 | 1 | 100% | 100% | 63% | ▲ | 101% | 101% | 104% | 95% | 100% |
| 20250130 | 1,446 | 1,465 | 1,442 | 1,465 | 3,000 | 26 | 102% | 101% | 51% | ▲▲ | 99% | 99% | 103% | 97% | 102% |
| 20250131 | 1,466 | 1,466 | 1,455 | 1,455 | 700 | -10 | 99% | 99% | 23% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20250203 | 1,455 | 1,455 | 1,455 | 1,455 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 102% | 104% | 96% | 101% |
| 20250204 | 1,455 | 1,465 | 1,446 | 1,448 | 2,600 | -7 | 100% | 100% | 520% | ▼ | 100% | 103% | 103% | 96% | 101% |
| 20250205 | 1,448 | 1,460 | 1,448 | 1,454 | 1,200 | 6 | 100% | 100% | 46% | ▲ | 100% | 103% | 103% | 96% | 101% |
| 20250206 | 1,450 | 1,456 | 1,443 | 1,456 | 3,200 | 2 | 100% | 100% | 267% | ▲▲ | 100% | 103% | 103% | 96% | 101% |
| 20250207 | 1,454 | 1,461 | 1,454 | 1,461 | 2,300 | 5 | 100% | 100% | 72% | ▲▲▲ | 102% | 103% | 101% | 96% | 102% |
| 20250210 | 1,461 | 1,490 | 1,461 | 1,490 | 5,900 | 29 | 102% | 102% | 257% | ▲▲▲▲ | 100% | 100% | 100% | 98% | 104% |
| 20250212 | 1,480 | 1,481 | 1,480 | 1,481 | 400 | -9 | 99% | 100% | 7% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20250213 | 1,488 | 1,495 | 1,484 | 1,495 | 900 | 14 | 101% | 100% | 225% | ▲ | 100% | 101% | 99% | 99% | 104% |
| 20250214 | 1,500 | 1,508 | 1,500 | 1,500 | 2,700 | 5 | 100% | 100% | 300% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20250217 | 1,460 | 1,486 | 1,457 | 1,457 | 5,100 | -43 | 97% | 100% | 189% | ▼ | 101% | 102% | 102% | 96% | 101% |
| 20250218 | 1,457 | 1,475 | 1,457 | 1,475 | 1,700 | 18 | 101% | 101% | 33% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20250219 | 1,491 | 1,508 | 1,485 | 1,508 | 4,200 | 33 | 102% | 101% | 247% | ▲▲ | 99% | 99% | 100% | 100% | 105% |
| 20250220 | 1,494 | 1,494 | 1,473 | 1,473 | 900 | -35 | 98% | 99% | 21% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20250225 | 1,475 | 1,481 | 1,475 | 1,475 | 900 | 2 | 100% | 100% | 100% | ▲ | 100% | 98% | 100% | 98% | 103% |
| 20250226 | 1,493 | 1,493 | 1,480 | 1,492 | 400 | 17 | 101% | 100% | 44% | ▲▲ | 100% | 99% | 101% | 99% | 104% |
| 20250227 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | -17 | 99% | 100% | 50% | ▼ | 99% | 100% | 106% | 98% | 103% |
| 20250228 | 1,474 | 1,474 | 1,461 | 1,463 | 1,600 | -12 | 99% | 99% | 800% | ▼▼ | 100% | 101% | 107% | 97% | 102% |
| 20250303 | 1,461 | 1,480 | 1,461 | 1,467 | 1,100 | 4 | 100% | 100% | 69% | ▲ | 100% | 101% | 107% | 97% | 101% |
| 20250304 | 1,460 | 1,466 | 1,457 | 1,457 | 1,700 | -10 | 99% | 100% | 155% | ▼ | 100% | 101% | 107% | 97% | 101% |
| 20250305 | 1,457 | 1,457 | 1,457 | 1,457 | 1,200 | 0 | 100% | 100% | 71% | -- | 101% | 101% | 107% | 97% | 101% |
| 20250306 | 1,457 | 1,477 | 1,457 | 1,477 | 200 | 20 | 101% | 101% | 17% | ▲ | 100% | 101% | 106% | 98% | 102% |
| 20250307 | 1,470 | 1,477 | 1,457 | 1,465 | 2,300 | -12 | 99% | 100% | 1150% | ▼ | 101% | 102% | 107% | 97% | 101% |
| 20250310 | 1,459 | 1,472 | 1,459 | 1,472 | 500 | 7 | 100% | 101% | 22% | ▲ | 100% | 102% | 107% | 98% | 101% |
| 20250311 | 1,461 | 1,468 | 1,452 | 1,468 | 2,600 | -4 | 100% | 100% | 520% | ▼ | 100% | 101% | 107% | 97% | 101% |
| 20250312 | 1,460 | 1,460 | 1,460 | 1,460 | 500 | -8 | 99% | 100% | 19% | ▼▼ | 102% | 102% | 107% | 97% | 100% |
| 20250313 | 1,461 | 1,487 | 1,461 | 1,486 | 700 | 26 | 102% | 102% | 140% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20250314 | 1,487 | 1,490 | 1,479 | 1,490 | 1,200 | 4 | 100% | 100% | 171% | ▲▲ | 99% | 100% | 103% | 99% | 102% |
| 20250317 | 1,490 | 1,490 | 1,476 | 1,476 | 700 | -14 | 99% | 99% | 58% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20250318 | 1,482 | 1,482 | 1,477 | 1,477 | 600 | 1 | 100% | 100% | 86% | ▲ | 100% | 99% | 103% | 98% | 101% |
| 20250319 | 1,493 | 1,493 | 1,493 | 1,493 | 300 | 16 | 101% | 100% | 50% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20250321 | 1,493 | 1,494 | 1,477 | 1,494 | 3,200 | 1 | 100% | 100% | 1067% | ▲▲▲ | 99% | 105% | 103% | 99% | 103% |
| 20250324 | 1,492 | 1,492 | 1,476 | 1,476 | 2,000 | -18 | 99% | 99% | 63% | ▼ | 100% | 106% | 104% | 99% | 101% |
| 20250325 | 1,475 | 1,487 | 1,475 | 1,475 | 3,100 | -1 | 100% | 100% | 155% | ▼▼ | 100% | 104% | 104% | 99% | 101% |
| 20250326 | 1,477 | 1,480 | 1,472 | 1,480 | 1,600 | 5 | 100% | 100% | 52% | ▲ | 100% | 104% | 104% | 99% | 102% |
| 20250327 | 1,481 | 1,487 | 1,481 | 1,487 | 5,200 | 7 | 100% | 100% | 325% | ▲▲ | 104% | 102% | 103% | 100% | 102% |
| 20250328 | 1,495 | 1,620 | 1,488 | 1,562 | 37,300 | 75 | 105% | 104% | 717% | ▲▲▲ | 98% | 96% | 97% | 100% | 107% |
| 20250331 | 1,562 | 1,562 | 1,522 | 1,532 | 12,400 | -30 | 98% | 98% | 33% | ▼ | 99% | 97% | 98% | 98% | 105% |
| 20250401 | 1,544 | 1,544 | 1,531 | 1,535 | 1,200 | 3 | 100% | 99% | 10% | ▲ | 99% | 96% | 97% | 98% | 105% |
| 20250402 | 1,550 | 1,550 | 1,531 | 1,531 | 800 | -4 | 100% | 99% | 67% | ▼ | 98% | 95% | 99% | 98% | 105% |
| 20250403 | 1,522 | 1,522 | 1,491 | 1,494 | 4,800 | -37 | 98% | 98% | 600% | ▼▼ | 100% | 102% | 0% | 96% | 102% |
| 20250404 | 1,494 | 1,494 | 1,401 | 1,490 | 15,100 | -4 | 100% | 100% | 315% | ▼▼▼ | 102% | 105% | 0% | 95% | 102% |
| 20250408 | 1,459 | 1,490 | 1,451 | 1,486 | 3,900 | -4 | 100% | 102% | 26% | ▼▼▼▼ | 97% | 103% | 0% | 95% | 102% |
| 20250409 | 1,486 | 1,486 | 1,403 | 1,445 | 6,900 | -41 | 97% | 97% | 177% | ▼▼▼▼▼ | 98% | 102% | 0% | 93% | 100% |
| 20250410 | 1,470 | 1,480 | 1,412 | 1,441 | 6,100 | -4 | 100% | 98% | 88% | ▼▼▼▼▼▼ | 106% | 105% | 0% | 92% | 100% |
| 20250411 | 1,428 | 1,536 | 1,412 | 1,518 | 36,800 | 77 | 105% | 106% | 603% | ▲ | 101% | 99% | 0% | 97% | 105% |
| 20250414 | 1,518 | 1,535 | 1,507 | 1,535 | 5,200 | 17 | 101% | 101% | 14% | ▲▲ | 100% | 100% | 0% | 98% | 107% |
| 20250415 | 1,501 | 1,780 | 1,485 | 1,505 | 127,800 | -30 | 98% | 100% | 2458% | ▼ | 99% | 0% | 0% | 96% | 104% |
| 20250416 | 1,525 | 1,525 | 1,506 | 1,506 | 2,500 | 1 | 100% | 99% | 2% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 1,503 | 1,516 | 1,501 | 1,501 | 1,300 | -5 | 100% | 100% | 52% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 1,502 | 1,510 | 1,502 | 1,508 | 1,500 | 7 | 100% | 100% | 115% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 22,700 | 0 | 9,700 | 0 | 13,000 |
| 2025-04-04 | 0 | 27,600 | 0 | 13,600 | 0 | 14,000 |
| 2025-03-28 | 200 | 33,200 | 200 | 16,400 | 0 | 16,800 |
| 2025-03-21 | 0 | 31,600 | 0 | 15,100 | 0 | 16,500 |
| 2025-03-14 | 0 | 30,900 | 0 | 14,500 | 0 | 16,400 |
| 2025-03-07 | 0 | 30,700 | 0 | 14,400 | 0 | 16,300 |
| 2025-02-28 | 0 | 31,300 | 0 | 14,700 | 0 | 16,600 |
| 2025-02-21 | 0 | 32,200 | 0 | 15,600 | 0 | 16,600 |
| 2025-02-14 | 0 | 39,300 | 0 | 21,500 | 0 | 17,800 |
| 2025-02-07 | 0 | 38,700 | 0 | 19,700 | 0 | 19,000 |
| 2025-01-31 | 0 | 39,200 | 0 | 19,900 | 0 | 19,300 |
| 2025-01-24 | 0 | 34,800 | 0 | 18,400 | 0 | 16,400 |
| 2025-01-17 | 0 | 28,600 | 0 | 16,700 | 0 | 11,900 |
| 2025-01-10 | 0 | 27,500 | 0 | 18,500 | 0 | 9,000 |
| 2024-12-27 | 0 | 24,000 | 0 | 14,500 | 0 | 9,500 |
| 2024-12-20 | 0 | 28,600 | 0 | 19,300 | 0 | 9,300 |
| 2024-12-13 | 0 | 29,000 | 0 | 19,800 | 0 | 9,200 |
| 2024-12-06 | 0 | 29,600 | 0 | 20,200 | 0 | 9,400 |
| 2024-11-29 | 0 | 23,000 | 0 | 13,200 | 0 | 9,800 |
| 2024-11-22 | 0 | 23,800 | 0 | 11,300 | 0 | 12,500 |
| 2024-11-15 | 0 | 26,200 | 0 | 11,200 | 0 | 15,000 |
| 2024-11-08 | 0 | 23,000 | 0 | 10,300 | 0 | 12,700 |
| 2024-11-01 | 0 | 22,700 | 0 | 10,300 | 0 | 12,400 |
| 2024-10-25 | 0 | 23,700 | 0 | 10,400 | 0 | 13,300 |
| 2024-10-18 | 0 | 24,200 | 0 | 10,500 | 0 | 13,700 |
| 2024-10-11 | 0 | 27,300 | 0 | 13,000 | 0 | 14,300 |
| 2024-10-04 | 0 | 31,000 | 0 | 13,000 | 0 | 18,000 |
| 2024-09-27 | 0 | 30,700 | 0 | 12,900 | 0 | 17,800 |
| 2024-09-20 | 0 | 31,400 | 0 | 12,400 | 0 | 19,000 |
| 2024-09-13 | 0 | 32,200 | 0 | 12,200 | 0 | 20,000 |
| 2024-09-06 | 0 | 32,700 | 0 | 12,200 | 0 | 20,500 |
| 2024-08-30 | 0 | 27,600 | 0 | 12,400 | 0 | 15,200 |
| 2024-08-23 | 0 | 27,500 | 0 | 12,900 | 0 | 14,600 |
| 2024-08-16 | 0 | 22,900 | 0 | 11,400 | 0 | 11,500 |
| 2024-08-09 | 0 | 27,800 | 0 | 12,700 | 0 | 15,100 |
| 2024-08-02 | 0 | 31,600 | 0 | 15,000 | 0 | 16,600 |
| 2024-07-26 | 0 | 31,100 | 0 | 15,700 | 0 | 15,400 |
| 2024-07-19 | 0 | 33,500 | 0 | 16,500 | 0 | 17,000 |
| 2024-07-12 | 0 | 34,300 | 0 | 16,700 | 0 | 17,600 |
| 2024-07-05 | 0 | 36,900 | 0 | 16,400 | 0 | 20,500 |
| 2024-06-28 | 0 | 37,100 | 0 | 16,200 | 0 | 20,900 |
| 2024-06-21 | 0 | 37,000 | 0 | 15,800 | 0 | 21,200 |
| 2024-06-14 | 0 | 37,700 | 0 | 15,900 | 0 | 21,800 |
| 2024-06-07 | 0 | 37,700 | 0 | 15,300 | 0 | 22,400 |
| 2024-05-31 | 0 | 40,400 | 0 | 14,800 | 0 | 25,600 |
| 2024-05-24 | 0 | 38,000 | 0 | 15,100 | 0 | 22,900 |
| 2024-05-17 | 0 | 37,500 | 0 | 14,900 | 0 | 22,600 |
| 2024-05-10 | 0 | 42,100 | 0 | 15,000 | 0 | 27,100 |
| 2024-05-02 | 0 | 44,400 | 0 | 15,300 | 0 | 29,100 |
| 2024-04-26 | 0 | 45,900 | 0 | 16,400 | 0 | 29,500 |
| 2024-04-19 | 0 | 47,700 | 0 | 16,800 | 0 | 30,900 |
| 2024-04-12 | 0 | 49,300 | 0 | 18,500 | 0 | 30,800 |
| 2024-04-05 | 0 | 49,800 | 0 | 16,600 | 0 | 33,200 |
| 2024-03-29 | 0 | 50,300 | 0 | 16,300 | 0 | 34,000 |
| 2024-03-22 | 0 | 53,000 | 0 | 17,900 | 0 | 35,100 |
| 2024-03-15 | 0 | 54,400 | 0 | 17,900 | 0 | 36,500 |
| 2024-03-08 | 0 | 56,900 | 0 | 17,400 | 0 | 39,500 |
| 2024-03-01 | 0 | 93,900 | 0 | 17,100 | 0 | 76,800 |
| 2024-02-22 | 0 | 94,600 | 0 | 15,900 | 0 | 78,700 |
| 2024-02-16 | 0 | 93,400 | 0 | 15,800 | 0 | 77,600 |
| 2024-02-09 | 0 | 93,600 | 0 | 15,300 | 0 | 78,300 |
| 2024-02-02 | 0 | 98,900 | 0 | 17,000 | 0 | 81,900 |
| 2024-01-26 | 0 | 96,800 | 0 | 17,100 | 0 | 79,700 |
| 2024-01-19 | 0 | 100,800 | 0 | 16,300 | 0 | 84,500 |
| 2024-01-12 | 0 | 83,300 | 0 | 17,100 | 0 | 66,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 14:30 | 日本アイエスケイ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250328 | 14:30 | 日本アイエスケイ | 上場維持基準の適合に向けた計画に基づく進捗状況及び計画期間の変更について |
| 20250328 | 17:10 | 日本アイエスケイ | 支配株主等に関する事項について |
| 20250328 | 17:10 | 日本アイエスケイ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250325 | 15:00 | 日本アイエスケイ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250304 | 12:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20250205 | 16:30 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20250107 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20241204 | 16:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20241106 | 14:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240927 | 15:30 | 日本アイエスケイ | 自己株式の取得期間延長に関するお知らせ |
| 20240904 | 14:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:10 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:30 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240621 | 15:00 | 日本アイエスケイ | 非上場の親会社等の決算に関するお知らせ |
| 20240610 | 15:00 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 16:15 | 日本アイエスケイ | 自己株式の取得状況に関するお知らせ |
| 20240329 | 15:00 | 日本アイエスケイ | 支配株主等に関する事項について |
| 20240329 | 15:00 | 日本アイエスケイ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240329 | 15:00 | 日本アイエスケイ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240328 | 15:00 | 日本アイエスケイ | 自己株式取得に係る事項の決定に関するお知らせ |