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 | 1,030 | 1,030 | 1,015 | 1,018 | 162,300 | -7 | 99% | 99% | 87% | ▼▼ | 101% | 102% | 103% | 93% | 100% |
20250311 | 1,010 | 1,017 | 1,000 | 1,017 | 254,000 | -1 | 100% | 101% | 157% | ▼▼▼ | 100% | 102% | 103% | 95% | 100% |
20250312 | 1,017 | 1,023 | 1,011 | 1,018 | 212,500 | 1 | 100% | 100% | 84% | ▲ | 101% | 102% | 103% | 95% | 100% |
20250313 | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | 7 | 101% | 101% | 76% | ▲▲ | 101% | 102% | 102% | 95% | 101% |
20250314 | 1,021 | 1,029 | 1,020 | 1,028 | 138,200 | 3 | 100% | 101% | 86% | ▲▲▲ | 99% | 100% | 101% | 96% | 101% |
20250317 | 1,030 | 1,030 | 1,023 | 1,024 | 108,200 | -4 | 100% | 99% | 78% | ▼ | 101% | 100% | 101% | 95% | 101% |
20250318 | 1,031 | 1,038 | 1,027 | 1,038 | 130,500 | 14 | 101% | 101% | 121% | ▲ | 100% | 100% | 99% | 96% | 102% |
20250319 | 1,036 | 1,041 | 1,032 | 1,037 | 120,700 | -1 | 100% | 100% | 92% | ▼ | 100% | 100% | 97% | 96% | 102% |
20250321 | 1,035 | 1,036 | 1,028 | 1,031 | 219,900 | -6 | 99% | 100% | 182% | ▼▼ | 99% | 100% | 98% | 97% | 101% |
20250324 | 1,031 | 1,031 | 1,024 | 1,024 | 216,900 | -7 | 99% | 99% | 99% | ▼▼▼ | 100% | 99% | 98% | 98% | 101% |
20250325 | 1,024 | 1,031 | 1,022 | 1,029 | 174,200 | 5 | 100% | 100% | 80% | ▲ | 100% | 102% | 98% | 98% | 101% |
20250326 | 1,029 | 1,033 | 1,025 | 1,032 | 197,500 | 3 | 100% | 100% | 113% | ▲▲ | 101% | 102% | 98% | 99% | 101% |
20250327 | 1,027 | 1,035 | 1,026 | 1,035 | 299,200 | 3 | 100% | 101% | 151% | ▲▲▲ | 101% | 104% | 101% | 99% | 102% |
20250328 | 1,002 | 1,019 | 1,001 | 1,015 | 189,800 | -20 | 98% | 101% | 63% | ▼ | 100% | 101% | 100% | 97% | 100% |
20250331 | 1,010 | 1,018 | 997 | 1,011 | 182,100 | -4 | 100% | 100% | 96% | ▼▼ | 101% | 95% | 99% | 97% | 100% |
20250401 | 1,033 | 1,045 | 1,024 | 1,045 | 288,600 | 34 | 103% | 101% | 158% | ▲ | 100% | 93% | 98% | 100% | 103% |
20250402 | 1,045 | 1,045 | 1,028 | 1,042 | 178,500 | -3 | 100% | 100% | 62% | ▼ | 101% | 97% | 101% | 100% | 103% |
20250403 | 1,013 | 1,032 | 1,012 | 1,024 | 143,300 | -18 | 98% | 101% | 80% | ▼▼ | 98% | 98% | 102% | 98% | 101% |
20250404 | 1,008 | 1,015 | 970 | 983 | 253,500 | -41 | 96% | 98% | 177% | ▼▼▼ | 102% | 103% | 107% | 94% | 100% |
20250408 | 956 | 980 | 956 | 971 | 172,700 | -12 | 99% | 102% | 68% | ▼▼▼▼ | 99% | 103% | 111% | 93% | 100% |
20250409 | 958 | 962 | 934 | 949 | 189,800 | -22 | 98% | 99% | 110% | ▼▼▼▼▼ | 99% | 100% | 107% | 91% | 100% |
20250410 | 994 | 995 | 976 | 983 | 160,000 | 34 | 104% | 99% | 84% | ▲ | 101% | 102% | 110% | 94% | 104% |
20250411 | 968 | 983 | 953 | 977 | 145,600 | -6 | 99% | 101% | 91% | ▼ | 100% | 102% | 108% | 93% | 103% |
20250414 | 988 | 991 | 978 | 984 | 75,300 | 7 | 101% | 100% | 52% | ▲ | 100% | 102% | 108% | 94% | 104% |
20250415 | 988 | 996 | 983 | 984 | 62,900 | 0 | 100% | 100% | 84% | -- | 100% | 102% | 108% | 94% | 104% |
20250416 | 987 | 991 | 980 | 991 | 59,700 | 7 | 101% | 100% | 95% | ▲ | 101% | 103% | 109% | 95% | 104% |
20250417 | 980 | 989 | 980 | 989 | 62,400 | -2 | 100% | 101% | 105% | ▼ | 101% | 101% | 107% | 95% | 104% |
20250418 | 995 | 1,008 | 989 | 1,008 | 77,000 | 19 | 102% | 101% | 123% | ▲ | 99% | 100% | 106% | 96% | 106% |
20250421 | 1,005 | 1,008 | 993 | 997 | 69,200 | -11 | 99% | 99% | 90% | ▼ | 101% | 102% | 107% | 95% | 105% |
20250422 | 998 | 1,006 | 996 | 1,004 | 52,500 | 7 | 101% | 101% | 76% | ▲ | 100% | 102% | 106% | 96% | 106% |
20250423 | 1,010 | 1,014 | 1,005 | 1,006 | 79,600 | 2 | 100% | 100% | 152% | ▲▲ | 99% | 102% | 104% | 96% | 106% |
20250424 | 1,009 | 1,010 | 1,000 | 1,003 | 48,900 | -3 | 100% | 99% | 61% | ▼ | 99% | 102% | 104% | 96% | 106% |
20250425 | 1,011 | 1,013 | 1,001 | 1,003 | 70,500 | 0 | 100% | 99% | 144% | -- | 101% | 102% | 105% | 96% | 106% |
20250428 | 1,004 | 1,020 | 1,004 | 1,013 | 143,900 | 10 | 101% | 101% | 204% | ▲ | 100% | 102% | 103% | 97% | 107% |
20250430 | 1,022 | 1,029 | 1,015 | 1,026 | 87,800 | 13 | 101% | 100% | 61% | ▲▲ | 99% | 103% | 103% | 98% | 108% |
20250501 | 1,030 | 1,030 | 1,013 | 1,016 | 92,600 | -10 | 99% | 99% | 105% | ▼ | 101% | 105% | 105% | 98% | 107% |
20250502 | 1,015 | 1,032 | 1,015 | 1,027 | 97,800 | 11 | 101% | 101% | 106% | ▲ | 99% | 104% | 103% | 100% | 108% |
20250507 | 1,027 | 1,035 | 996 | 1,021 | 207,100 | -6 | 99% | 99% | 212% | ▼ | 102% | 102% | 104% | 99% | 108% |
20250508 | 1,026 | 1,066 | 1,022 | 1,047 | 352,800 | 26 | 103% | 102% | 170% | ▲ | 101% | 100% | 101% | 100% | 110% |
20250509 | 1,048 | 1,061 | 1,044 | 1,061 | 122,400 | 14 | 101% | 101% | 35% | ▲▲ | 100% | 99% | 100% | 100% | 112% |
20250512 | 1,061 | 1,072 | 1,055 | 1,066 | 150,800 | 5 | 100% | 100% | 123% | ▲▲▲ | 98% | 99% | 99% | 100% | 109% |
20250513 | 1,068 | 1,068 | 1,040 | 1,043 | 90,800 | -23 | 98% | 98% | 60% | ▼ | 100% | 101% | 102% | 98% | 107% |
20250514 | 1,044 | 1,049 | 1,033 | 1,046 | 93,900 | 3 | 100% | 100% | 103% | ▲ | 101% | 100% | 102% | 98% | 106% |
20250515 | 1,040 | 1,048 | 1,038 | 1,047 | 65,600 | 1 | 100% | 101% | 70% | ▲▲ | 100% | 100% | 102% | 98% | 106% |
20250516 | 1,040 | 1,048 | 1,037 | 1,043 | 83,400 | -4 | 100% | 100% | 127% | ▼ | 101% | 100% | 102% | 98% | 105% |
20250519 | 1,045 | 1,056 | 1,041 | 1,054 | 113,200 | 11 | 101% | 101% | 136% | ▲ | 99% | 100% | 101% | 99% | 107% |
20250520 | 1,050 | 1,050 | 1,038 | 1,038 | 113,700 | -16 | 98% | 99% | 100% | ▼ | 100% | 100% | 102% | 97% | 104% |
20250521 | 1,044 | 1,051 | 1,037 | 1,040 | 79,900 | 2 | 100% | 100% | 70% | ▲ | 101% | 101% | 103% | 98% | 104% |
20250522 | 1,033 | 1,046 | 1,027 | 1,040 | 80,000 | 0 | 100% | 101% | 100% | -- | 100% | 101% | 101% | 98% | 104% |
20250523 | 1,045 | 1,052 | 1,043 | 1,046 | 71,400 | 6 | 101% | 100% | 89% | ▲ | 100% | 101% | 0% | 98% | 104% |
20250526 | 1,049 | 1,055 | 1,046 | 1,046 | 43,800 | 0 | 100% | 100% | 61% | -- | 100% | 101% | 0% | 98% | 104% |
20250527 | 1,050 | 1,051 | 1,044 | 1,045 | 33,400 | -1 | 100% | 100% | 76% | ▼ | 99% | 101% | 0% | 98% | 104% |
20250528 | 1,052 | 1,052 | 1,044 | 1,044 | 37,300 | -1 | 100% | 99% | 112% | ▼▼ | 101% | 101% | 0% | 98% | 103% |
20250529 | 1,045 | 1,054 | 1,045 | 1,051 | 81,900 | 7 | 101% | 101% | 220% | ▲ | 102% | 102% | 0% | 99% | 103% |
20250530 | 1,045 | 1,063 | 1,043 | 1,062 | 102,500 | 11 | 101% | 102% | 125% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
20250602 | 1,060 | 1,063 | 1,054 | 1,058 | 72,400 | -4 | 100% | 100% | 71% | ▼ | 100% | 100% | 0% | 99% | 104% |
20250603 | 1,052 | 1,052 | 1,040 | 1,047 | 130,300 | -11 | 99% | 100% | 180% | ▼▼ | 101% | 0% | 0% | 98% | 103% |
20250604 | 1,051 | 1,063 | 1,048 | 1,057 | 82,100 | 10 | 101% | 101% | 63% | ▲ | 101% | 0% | 0% | 99% | 102% |
20250605 | 1,053 | 1,067 | 1,051 | 1,062 | 88,300 | 5 | 100% | 101% | 108% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
20250606 | 1,057 | 1,065 | 1,049 | 1,054 | 79,900 | -8 | 99% | 100% | 90% | ▼ | % | % | % | 99% | 102% |
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 | 13,500 | 130,900 | 100 | 93,900 | 13,400 | 37,000 |
2025-05-23 | 13,200 | 140,400 | 100 | 97,200 | 13,100 | 43,200 |
2025-05-16 | 11,600 | 137,800 | 100 | 91,800 | 11,500 | 46,000 |
2025-05-09 | 11,100 | 142,200 | 100 | 93,000 | 11,000 | 49,200 |
2025-05-02 | 9,200 | 147,000 | 100 | 96,900 | 9,100 | 50,100 |
2025-04-25 | 6,500 | 147,500 | 200 | 85,500 | 6,300 | 62,000 |
2025-04-18 | 6,500 | 140,100 | 100 | 85,100 | 6,400 | 55,000 |
2025-04-11 | 5,400 | 139,000 | 100 | 86,500 | 5,300 | 52,500 |
2025-04-04 | 9,300 | 169,700 | 1,200 | 70,500 | 8,100 | 99,200 |
2025-03-28 | 37,000 | 188,200 | 4,700 | 77,800 | 32,300 | 110,400 |
2025-03-21 | 150,700 | 239,300 | 127,100 | 83,000 | 23,600 | 156,300 |
2025-03-14 | 90,700 | 233,100 | 77,200 | 86,300 | 13,500 | 146,800 |
2025-03-07 | 55,500 | 234,900 | 42,900 | 82,500 | 12,600 | 152,400 |
2025-02-28 | 21,200 | 231,300 | 11,100 | 90,700 | 10,100 | 140,600 |
2025-02-21 | 17,700 | 258,600 | 3,300 | 110,400 | 14,400 | 148,200 |
2025-02-14 | 66,100 | 249,300 | 15,300 | 122,600 | 50,800 | 126,700 |
2025-02-07 | 161,200 | 155,800 | 17,400 | 90,500 | 143,800 | 65,300 |
2025-01-31 | 14,700 | 108,700 | 800 | 78,000 | 13,900 | 30,700 |
2025-01-24 | 12,000 | 110,900 | 800 | 83,000 | 11,200 | 27,900 |
2025-01-17 | 11,600 | 106,700 | 700 | 72,800 | 10,900 | 33,900 |
2025-01-10 | 16,600 | 100,200 | 600 | 70,100 | 16,000 | 30,100 |
2024-12-27 | 20,700 | 92,300 | 200 | 63,200 | 20,500 | 29,100 |
2024-12-20 | 18,700 | 97,200 | 200 | 66,200 | 18,500 | 31,000 |
2024-12-13 | 15,400 | 109,100 | 200 | 67,200 | 15,200 | 41,900 |
2024-12-06 | 13,300 | 112,900 | 100 | 75,100 | 13,200 | 37,800 |
2024-11-29 | 13,400 | 116,300 | 100 | 76,700 | 13,300 | 39,600 |
2024-11-22 | 15,100 | 126,600 | 300 | 89,600 | 14,800 | 37,000 |
2024-11-15 | 16,700 | 161,400 | 100 | 116,800 | 16,600 | 44,600 |
2024-11-08 | 16,000 | 168,800 | 200 | 121,100 | 15,800 | 47,700 |
2024-11-01 | 12,100 | 158,700 | 100 | 103,900 | 12,000 | 54,800 |
2024-10-25 | 12,600 | 145,700 | 100 | 86,000 | 12,500 | 59,700 |
2024-10-18 | 13,400 | 131,900 | 100 | 84,900 | 13,300 | 47,000 |
2024-10-11 | 14,900 | 130,100 | 100 | 83,800 | 14,800 | 46,300 |
2024-10-04 | 14,100 | 141,100 | 100 | 87,900 | 14,000 | 53,200 |
2024-09-27 | 13,600 | 148,400 | 100 | 89,400 | 13,500 | 59,000 |
2024-09-20 | 14,800 | 167,600 | 5,900 | 96,700 | 8,900 | 70,900 |
2024-09-13 | 11,600 | 190,400 | 2,700 | 108,900 | 8,900 | 81,500 |
2024-09-06 | 10,700 | 176,200 | 1,100 | 105,700 | 9,600 | 70,500 |
2024-08-30 | 12,800 | 150,700 | 700 | 88,800 | 12,100 | 61,900 |
2024-08-23 | 12,400 | 149,300 | 200 | 89,200 | 12,200 | 60,100 |
2024-08-16 | 12,700 | 131,800 | 300 | 75,300 | 12,400 | 56,500 |
2024-08-09 | 12,900 | 127,500 | 100 | 72,100 | 12,800 | 55,400 |
2024-08-02 | 16,600 | 132,300 | 300 | 83,200 | 16,300 | 49,100 |
2024-07-26 | 31,000 | 159,700 | 400 | 100,900 | 30,600 | 58,800 |
2024-07-19 | 38,800 | 163,600 | 300 | 128,600 | 38,500 | 35,000 |
2024-07-12 | 42,600 | 154,900 | 300 | 118,400 | 42,300 | 36,500 |
2024-07-05 | 50,400 | 140,600 | 300 | 98,200 | 50,100 | 42,400 |
2024-06-28 | 59,900 | 135,700 | 300 | 94,000 | 59,600 | 41,700 |
2024-06-21 | 65,500 | 143,900 | 400 | 102,000 | 65,100 | 41,900 |
2024-06-14 | 68,400 | 147,300 | 300 | 101,800 | 68,100 | 45,500 |
2024-06-07 | 73,000 | 144,200 | 300 | 103,600 | 72,700 | 40,600 |
2024-05-31 | 74,100 | 155,600 | 300 | 110,500 | 73,800 | 45,100 |
2024-05-24 | 75,400 | 170,300 | 300 | 125,300 | 75,100 | 45,000 |
2024-05-17 | 64,500 | 180,100 | 300 | 128,000 | 64,200 | 52,100 |
2024-05-10 | 82,000 | 199,000 | 1,000 | 147,900 | 81,000 | 51,100 |
2024-05-02 | 65,400 | 132,400 | 400 | 94,200 | 65,000 | 38,200 |
2024-04-26 | 62,800 | 131,800 | 400 | 93,200 | 62,400 | 38,600 |
2024-04-19 | 61,500 | 137,500 | 400 | 95,000 | 61,100 | 42,500 |
2024-04-12 | 62,800 | 137,300 | 500 | 101,400 | 62,300 | 35,900 |
2024-04-05 | 69,000 | 136,000 | 600 | 100,700 | 68,400 | 35,300 |
2024-03-29 | 80,400 | 127,500 | 2,000 | 92,500 | 78,400 | 35,000 |
2024-03-22 | 235,900 | 142,700 | 154,200 | 94,900 | 81,700 | 47,800 |
2024-03-15 | 170,300 | 168,700 | 95,500 | 103,000 | 74,800 | 65,700 |
2024-03-08 | 152,100 | 203,500 | 65,400 | 116,900 | 86,700 | 86,600 |
2024-03-01 | 151,100 | 201,000 | 32,200 | 112,600 | 118,900 | 88,400 |
2024-02-22 | 124,900 | 171,700 | 5,300 | 108,900 | 119,600 | 62,800 |
2024-02-16 | 125,000 | 165,200 | 4,100 | 102,000 | 120,900 | 63,200 |
2024-02-09 | 130,700 | 160,400 | 3,500 | 97,400 | 127,200 | 63,000 |
2024-02-02 | 132,400 | 157,000 | 3,300 | 93,200 | 129,100 | 63,800 |
2024-01-26 | 139,900 | 140,800 | 3,400 | 80,800 | 136,500 | 60,000 |
2024-01-19 | 157,100 | 147,600 | 6,700 | 87,700 | 150,400 | 59,900 |
2024-01-12 | 152,800 | 151,200 | 5,000 | 95,100 | 147,800 | 56,100 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-04-09 | BNP Paribas Financial Markets SNC | 0 | 0.00% | ▼ | -186,400 | 958 | 962 | 934 | 949 | 189,800 |
2025-03-13 | BNP Paribas Financial Markets SNC | 186,400 | 0.53% | ▲ | 1,018 | 1,025 | 1,013 | 1,025 | 161,300 | |
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -232,869 | 1,080 | 1,086 | 1,068 | 1,082 | 157,900 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 232,869 | 0.66% | ▲ | 1,101 | 1,102 | 1,075 | 1,078 | 72,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8005 | 1 | 株式会社スクロール | 2025-06-07 10:26:50 |
8005 | 2 | Scroll Mall 株主優待専用サイト | 2024-06-21 19:42:16 |
8005 | 2 | 電子公告 | 株式会社スクロール | 2024-06-14 21:37:04 |
8005 | 2 | 株主通信 | 株式会社スクロール | 2024-06-14 21:37:02 |
8005 | 2 | 株主総会 | 株式会社スクロール | 2024-06-14 21:37:00 |
8005 | 2 | 統合レポート | 株式会社スクロール | 2024-06-14 21:36:57 |
8005 | 2 | 内部統制報告書 | 株式会社スクロール | 2024-06-14 21:36:55 |
8005 | 2 | 有価証券報告書・四半期報告書 | 株式会社スクロール | 2024-06-14 21:36:53 |
8005 | 2 | 決算説明会資料 | 株式会社スクロール | 2024-06-14 21:36:51 |
8005 | 2 | 決算短信 | 株式会社スクロール | 2024-06-14 21:36:49 |