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 | 2,786 | 2,794 | 2,761 | 2,761 | 149,000 | -23 | 99% | 99% | 61% | ▼ | 100% | 101% | 103% | 95% | 101% |
20250311 | 2,733 | 2,738 | 2,702 | 2,724 | 226,600 | -37 | 99% | 100% | 152% | ▼▼ | 101% | 102% | 104% | 97% | 100% |
20250312 | 2,712 | 2,760 | 2,711 | 2,746 | 236,100 | 22 | 101% | 101% | 104% | ▲ | 99% | 102% | 99% | 97% | 101% |
20250313 | 2,749 | 2,757 | 2,727 | 2,731 | 184,100 | -15 | 99% | 99% | 78% | ▼ | 101% | 104% | 98% | 97% | 100% |
20250314 | 2,720 | 2,758 | 2,720 | 2,753 | 202,500 | 22 | 101% | 101% | 110% | ▲ | 100% | 102% | 96% | 98% | 101% |
20250317 | 2,765 | 2,785 | 2,756 | 2,772 | 170,500 | 19 | 101% | 100% | 84% | ▲▲ | 100% | 101% | 95% | 99% | 102% |
20250318 | 2,770 | 2,789 | 2,749 | 2,771 | 561,500 | -1 | 100% | 100% | 329% | ▼ | 101% | 101% | 92% | 100% | 102% |
20250319 | 2,785 | 2,815 | 2,750 | 2,799 | 338,800 | 28 | 101% | 101% | 60% | ▲ | 101% | 101% | 89% | 100% | 103% |
20250321 | 2,802 | 2,836 | 2,801 | 2,823 | 431,000 | 24 | 101% | 101% | 127% | ▲▲ | 99% | 100% | 86% | 100% | 104% |
20250324 | 2,820 | 2,824 | 2,776 | 2,794 | 182,600 | -29 | 99% | 99% | 42% | ▼ | 100% | 98% | 87% | 99% | 103% |
20250325 | 2,799 | 2,807 | 2,786 | 2,807 | 198,000 | 13 | 100% | 100% | 108% | ▲ | 100% | 94% | 87% | 99% | 103% |
20250326 | 2,810 | 2,824 | 2,787 | 2,818 | 243,000 | 11 | 100% | 100% | 123% | ▲▲ | 100% | 95% | 88% | 100% | 103% |
20250327 | 2,800 | 2,812 | 2,776 | 2,812 | 354,100 | -6 | 100% | 100% | 146% | ▼ | 99% | 95% | 90% | 100% | 103% |
20250328 | 2,767 | 2,768 | 2,725 | 2,734 | 230,400 | -78 | 97% | 99% | 65% | ▼▼ | 98% | 95% | 92% | 97% | 100% |
20250331 | 2,702 | 2,703 | 2,654 | 2,654 | 248,700 | -80 | 97% | 98% | 108% | ▼▼▼ | 99% | 93% | 94% | 94% | 100% |
20250401 | 2,683 | 2,690 | 2,651 | 2,651 | 169,300 | -3 | 100% | 99% | 68% | ▼▼▼▼ | 99% | 90% | 95% | 94% | 100% |
20250402 | 2,656 | 2,656 | 2,624 | 2,630 | 164,900 | -22 | 99% | 99% | 97% | ▼▼▼▼▼ | 101% | 96% | 100% | 93% | 100% |
20250403 | 2,540 | 2,577 | 2,540 | 2,568 | 302,100 | -62 | 98% | 101% | 183% | ▼▼▼▼▼▼ | 99% | 97% | 100% | 91% | 100% |
20250404 | 2,518 | 2,559 | 2,460 | 2,496 | 397,400 | -72 | 97% | 99% | 132% | ▼▼▼▼▼▼▼ | 101% | 101% | 107% | 88% | 100% |
20250408 | 2,367 | 2,400 | 2,346 | 2,381 | 243,100 | -116 | 95% | 101% | 61% | ▼▼▼▼▼▼▼▼ | 99% | 103% | 114% | 84% | 100% |
20250409 | 2,331 | 2,338 | 2,274 | 2,309 | 206,800 | -72 | 97% | 99% | 85% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 109% | 82% | 100% |
20250410 | 2,449 | 2,454 | 2,388 | 2,438 | 221,100 | 129 | 106% | 100% | 107% | ▲ | 103% | 104% | 116% | 86% | 106% |
20250411 | 2,300 | 2,372 | 2,257 | 2,363 | 241,000 | -75 | 97% | 103% | 109% | ▼ | 100% | 102% | 112% | 84% | 102% |
20250414 | 2,385 | 2,411 | 2,373 | 2,396 | 156,100 | 34 | 101% | 100% | 65% | ▲ | 99% | 100% | 111% | 85% | 104% |
20250415 | 2,419 | 2,436 | 2,390 | 2,398 | 117,400 | 2 | 100% | 99% | 75% | ▲▲ | 100% | 100% | 112% | 85% | 104% |
20250416 | 2,390 | 2,401 | 2,368 | 2,392 | 125,800 | -6 | 100% | 100% | 107% | ▼ | 100% | 101% | 112% | 85% | 104% |
20250417 | 2,391 | 2,400 | 2,372 | 2,398 | 87,400 | 6 | 100% | 100% | 69% | ▲ | 101% | 102% | 115% | 85% | 104% |
20250418 | 2,405 | 2,430 | 2,401 | 2,427 | 97,600 | 30 | 101% | 101% | 112% | ▲▲ | 99% | 103% | 115% | 86% | 105% |
20250421 | 2,407 | 2,412 | 2,370 | 2,371 | 108,000 | -56 | 98% | 99% | 111% | ▼ | 101% | 105% | 117% | 84% | 103% |
20250422 | 2,366 | 2,385 | 2,363 | 2,385 | 105,200 | 14 | 101% | 101% | 97% | ▲ | 100% | 103% | 114% | 85% | 103% |
20250423 | 2,432 | 2,432 | 2,412 | 2,423 | 228,000 | 38 | 102% | 100% | 217% | ▲▲ | 101% | 103% | 114% | 86% | 105% |
20250424 | 2,431 | 2,505 | 2,422 | 2,452 | 305,600 | 30 | 101% | 101% | 134% | ▲▲▲ | 101% | 103% | 112% | 87% | 106% |
20250425 | 2,467 | 2,505 | 2,459 | 2,486 | 200,100 | 34 | 101% | 101% | 65% | ▲▲▲▲ | 99% | 102% | 111% | 91% | 108% |
20250428 | 2,505 | 2,514 | 2,484 | 2,489 | 123,400 | 4 | 100% | 99% | 62% | ▲▲▲▲▲ | 100% | 103% | 110% | 94% | 108% |
20250430 | 2,512 | 2,513 | 2,489 | 2,511 | 199,400 | 22 | 101% | 100% | 162% | ▲▲▲▲▲▲ | 100% | 105% | 110% | 95% | 109% |
20250501 | 2,524 | 2,532 | 2,502 | 2,513 | 164,200 | 2 | 100% | 100% | 82% | ▲▲▲▲▲▲▲ | 100% | 105% | 110% | 96% | 109% |
20250502 | 2,522 | 2,542 | 2,508 | 2,529 | 180,700 | 17 | 101% | 100% | 110% | ▲▲▲▲▲▲▲▲ | 101% | 105% | 109% | 98% | 110% |
20250507 | 2,540 | 2,562 | 2,522 | 2,556 | 323,900 | 27 | 101% | 101% | 179% | ▲▲▲▲▲▲▲▲▲ | 100% | 104% | 107% | 100% | 111% |
20250508 | 2,582 | 2,591 | 2,562 | 2,575 | 371,200 | 19 | 101% | 100% | 115% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 101% | 105% | 100% | 112% |
20250509 | 2,640 | 2,671 | 2,596 | 2,658 | 805,300 | 83 | 103% | 101% | 217% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 104% | 100% | 115% |
20250512 | 2,667 | 2,675 | 2,603 | 2,654 | 339,900 | -5 | 100% | 100% | 42% | ▼ | 100% | 103% | 103% | 100% | 112% |
20250513 | 2,682 | 2,694 | 2,652 | 2,673 | 329,500 | 20 | 101% | 100% | 97% | ▲ | 100% | 104% | 103% | 100% | 113% |
20250514 | 2,672 | 2,694 | 2,644 | 2,675 | 268,800 | 2 | 100% | 100% | 82% | ▲▲ | 101% | 102% | 104% | 100% | 113% |
20250515 | 2,646 | 2,675 | 2,632 | 2,668 | 240,300 | -8 | 100% | 101% | 89% | ▼ | 100% | 101% | 103% | 100% | 113% |
20250516 | 2,673 | 2,680 | 2,612 | 2,672 | 309,900 | 4 | 100% | 100% | 129% | ▲ | 104% | 102% | 103% | 100% | 113% |
20250519 | 2,672 | 2,772 | 2,669 | 2,770 | 415,800 | 98 | 104% | 104% | 134% | ▲▲ | 98% | 100% | 99% | 100% | 117% |
20250520 | 2,755 | 2,762 | 2,704 | 2,711 | 355,300 | -59 | 98% | 98% | 85% | ▼ | 100% | 101% | 101% | 98% | 114% |
20250521 | 2,711 | 2,719 | 2,700 | 2,711 | 204,600 | 0 | 100% | 100% | 58% | -- | 100% | 102% | 101% | 98% | 114% |
20250522 | 2,690 | 2,710 | 2,683 | 2,702 | 221,900 | -9 | 100% | 100% | 108% | ▼ | 100% | 102% | 100% | 98% | 113% |
20250523 | 2,702 | 2,731 | 2,690 | 2,715 | 257,900 | 13 | 100% | 100% | 116% | ▲ | 101% | 101% | 0% | 98% | 112% |
20250526 | 2,730 | 2,745 | 2,721 | 2,745 | 251,200 | 30 | 101% | 101% | 97% | ▲▲ | 100% | 100% | 0% | 99% | 112% |
20250527 | 2,755 | 2,766 | 2,738 | 2,751 | 150,100 | 6 | 100% | 100% | 60% | ▲▲▲ | 99% | 99% | 0% | 99% | 111% |
20250528 | 2,770 | 2,776 | 2,746 | 2,750 | 216,400 | -1 | 100% | 99% | 144% | ▼ | 101% | 100% | 0% | 99% | 110% |
20250529 | 2,750 | 2,773 | 2,750 | 2,765 | 201,700 | 16 | 101% | 101% | 93% | ▲ | 100% | 100% | 0% | 100% | 110% |
20250530 | 2,744 | 2,756 | 2,727 | 2,746 | 297,900 | -19 | 99% | 100% | 148% | ▼ | 100% | 99% | 0% | 99% | 109% |
20250602 | 2,737 | 2,748 | 2,726 | 2,743 | 174,800 | -4 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 0% | 99% | 108% |
20250603 | 2,749 | 2,749 | 2,717 | 2,737 | 216,600 | -6 | 100% | 100% | 124% | ▼▼▼ | 100% | 0% | 0% | 99% | 107% |
20250604 | 2,737 | 2,754 | 2,723 | 2,736 | 217,300 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 106% |
20250605 | 2,729 | 2,729 | 2,702 | 2,716 | 197,900 | -20 | 99% | 100% | 91% | ▼▼▼▼▼ | 100% | 0% | 0% | 98% | 102% |
20250606 | 2,729 | 2,735 | 2,710 | 2,716 | 231,200 | -1 | 100% | 100% | 117% | ▼▼▼▼▼▼ | % | % | % | 98% | 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 | 25,000 | 225,100 | 10,300 | 72,200 | 14,700 | 152,900 |
2025-05-23 | 24,000 | 234,900 | 10,300 | 73,800 | 13,700 | 161,100 |
2025-05-16 | 21,700 | 259,600 | 10,700 | 77,500 | 11,000 | 182,100 |
2025-05-09 | 21,400 | 283,400 | 10,700 | 87,000 | 10,700 | 196,400 |
2025-05-02 | 22,300 | 248,100 | 10,600 | 74,600 | 11,700 | 173,500 |
2025-04-25 | 15,100 | 248,500 | 10,400 | 65,700 | 4,700 | 182,800 |
2025-04-18 | 11,700 | 242,800 | 10,200 | 63,800 | 1,500 | 179,000 |
2025-04-11 | 11,900 | 234,400 | 10,200 | 60,100 | 1,700 | 174,300 |
2025-04-04 | 12,700 | 258,600 | 10,200 | 69,500 | 2,500 | 189,100 |
2025-03-28 | 22,900 | 263,300 | 21,300 | 73,000 | 1,600 | 190,300 |
2025-03-21 | 60,700 | 287,900 | 57,400 | 66,200 | 3,300 | 221,700 |
2025-03-14 | 66,000 | 187,700 | 47,200 | 62,800 | 18,800 | 124,900 |
2025-03-07 | 24,500 | 174,300 | 21,400 | 64,600 | 3,100 | 109,700 |
2025-02-28 | 19,900 | 179,800 | 13,900 | 65,600 | 6,000 | 114,200 |
2025-02-21 | 16,400 | 202,400 | 10,400 | 71,800 | 6,000 | 130,600 |
2025-02-14 | 14,200 | 181,600 | 10,400 | 61,900 | 3,800 | 119,700 |
2025-02-07 | 15,900 | 179,900 | 10,300 | 59,800 | 5,600 | 120,100 |
2025-01-31 | 21,800 | 157,300 | 15,000 | 55,000 | 6,800 | 102,300 |
2025-01-24 | 28,400 | 157,600 | 20,300 | 49,100 | 8,100 | 108,500 |
2025-01-17 | 49,700 | 258,100 | 25,600 | 49,300 | 24,100 | 208,800 |
2025-01-10 | 21,700 | 104,300 | 19,600 | 43,900 | 2,100 | 60,400 |
2024-12-27 | 272,900 | 76,400 | 78,000 | 36,500 | 194,900 | 39,900 |
2024-12-20 | 13,100 | 83,700 | 10,300 | 38,500 | 2,800 | 45,200 |
2024-12-13 | 13,400 | 90,800 | 10,300 | 42,600 | 3,100 | 48,200 |
2024-12-06 | 11,800 | 101,300 | 10,400 | 44,800 | 1,400 | 56,500 |
2024-11-29 | 14,100 | 126,800 | 10,400 | 60,200 | 3,700 | 66,600 |
2024-11-22 | 17,800 | 119,300 | 10,500 | 60,800 | 7,300 | 58,500 |
2024-11-15 | 22,600 | 116,900 | 10,300 | 59,500 | 12,300 | 57,400 |
2024-11-08 | 21,900 | 123,500 | 10,300 | 59,000 | 11,600 | 64,500 |
2024-11-01 | 17,800 | 135,900 | 10,300 | 62,200 | 7,500 | 73,700 |
2024-10-25 | 16,200 | 109,300 | 10,300 | 61,100 | 5,900 | 48,200 |
2024-10-18 | 15,300 | 99,800 | 10,300 | 59,900 | 5,000 | 39,900 |
2024-10-11 | 13,000 | 99,700 | 10,300 | 60,100 | 2,700 | 39,600 |
2024-10-04 | 13,300 | 108,900 | 10,300 | 67,000 | 3,000 | 41,900 |
2024-09-27 | 16,200 | 108,700 | 10,800 | 68,300 | 5,400 | 40,400 |
2024-09-20 | 18,700 | 116,400 | 13,700 | 74,200 | 5,000 | 42,200 |
2024-09-13 | 15,200 | 124,300 | 11,600 | 79,200 | 3,600 | 45,100 |
2024-09-06 | 25,800 | 113,500 | 11,200 | 68,400 | 14,600 | 45,100 |
2024-08-30 | 17,000 | 115,200 | 10,600 | 69,800 | 6,400 | 45,400 |
2024-08-23 | 16,600 | 120,300 | 10,400 | 71,200 | 6,200 | 49,100 |
2024-08-16 | 14,800 | 120,800 | 10,400 | 72,400 | 4,400 | 48,400 |
2024-08-09 | 14,400 | 130,600 | 10,400 | 78,600 | 4,000 | 52,000 |
2024-08-02 | 24,700 | 125,600 | 11,300 | 81,500 | 13,400 | 44,100 |
2024-07-26 | 25,100 | 129,700 | 11,400 | 83,900 | 13,700 | 45,800 |
2024-07-19 | 24,900 | 137,600 | 10,400 | 87,400 | 14,500 | 50,200 |
2024-07-12 | 22,900 | 137,000 | 10,400 | 86,100 | 12,500 | 50,900 |
2024-07-05 | 25,000 | 138,000 | 10,400 | 84,000 | 14,600 | 54,000 |
2024-06-28 | 22,700 | 141,000 | 10,300 | 83,600 | 12,400 | 57,400 |
2024-06-21 | 27,300 | 146,200 | 15,800 | 87,800 | 11,500 | 58,400 |
2024-06-14 | 29,300 | 142,500 | 15,800 | 92,600 | 13,500 | 49,900 |
2024-06-07 | 30,800 | 147,300 | 15,800 | 93,400 | 15,000 | 53,900 |
2024-05-31 | 30,200 | 192,300 | 15,900 | 110,800 | 14,300 | 81,500 |
2024-05-24 | 30,400 | 207,900 | 16,100 | 120,300 | 14,300 | 87,600 |
2024-05-17 | 36,600 | 193,600 | 16,100 | 100,900 | 20,500 | 92,700 |
2024-05-10 | 58,100 | 210,400 | 17,600 | 99,600 | 40,500 | 110,800 |
2024-05-02 | 42,000 | 126,500 | 30,700 | 57,300 | 11,300 | 69,200 |
2024-04-26 | 46,800 | 132,600 | 35,700 | 59,100 | 11,100 | 73,500 |
2024-04-19 | 44,100 | 125,600 | 35,300 | 49,500 | 8,800 | 76,100 |
2024-04-12 | 41,300 | 123,500 | 35,300 | 49,500 | 6,000 | 74,000 |
2024-04-05 | 40,600 | 122,900 | 35,300 | 49,700 | 5,300 | 73,200 |
2024-03-29 | 41,500 | 116,500 | 35,500 | 49,400 | 6,000 | 67,100 |
2024-03-22 | 73,700 | 113,600 | 66,800 | 45,500 | 6,900 | 68,100 |
2024-03-15 | 59,600 | 108,300 | 49,500 | 44,600 | 10,100 | 63,700 |
2024-03-08 | 52,200 | 89,400 | 31,400 | 42,000 | 20,800 | 47,400 |
2024-03-01 | 51,200 | 71,900 | 26,400 | 40,600 | 24,800 | 31,300 |
2024-02-22 | 41,800 | 72,500 | 22,700 | 41,100 | 19,100 | 31,400 |
2024-02-16 | 36,200 | 67,700 | 22,000 | 41,600 | 14,200 | 26,100 |
2024-02-09 | 34,000 | 69,200 | 21,700 | 38,300 | 12,300 | 30,900 |
2024-02-02 | 34,700 | 71,800 | 21,400 | 31,600 | 13,300 | 40,200 |
2024-01-26 | 29,700 | 72,300 | 21,400 | 33,700 | 8,300 | 38,600 |
2024-01-19 | 23,800 | 72,500 | 16,800 | 33,500 | 7,000 | 39,000 |
2024-01-12 | 18,500 | 73,200 | 16,700 | 29,200 | 1,800 | 44,000 |
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 |
---|---|---|---|
8012 | 1 | 長瀬産業株式会社 | 2025-06-07 10:26:58 |
8012 | 2 | 【機関投資家・アナリスト向け】 2025年3月期 決算説明会開催のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2025-03-26 15:28:49 |
8012 | 2 | 【機関投資家向け】2025年3月期第3四半期 決算説明会のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2024-12-24 00:30:00 |
8012 | 2 | 【機関投資家向け】2025年3月期第2四半期 決算説明会のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2024-10-05 05:29:26 |
8012 | 2 | 【機関投資家向け】2025年3月期第1四半期 決算説明会のお知らせ | ニュースリリース | 長瀬産業株式会社 | 2024-07-09 19:29:11 |
8012 | 2 | コーポレートガバナンス報告書(pdf:160 KB) | 2024-06-24 17:40:41 |
8012 | 2 | 第109期 有価証券報告書(pdf:24 MB) | 2024-06-24 17:40:40 |
8012 | 2 | 臨時報告書(議決権行使結果)(pdf:115 KB) | 2024-06-24 17:40:37 |
8012 | 2 | 統合報告書2023(10.4MB) | 2024-06-18 22:54:59 |
8012 | 2 | 自己株式取得に係る事項の決定および自己株式消却に関するお知らせ(pdf:199 KB) | 2024-06-18 16:03:29 |