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 | 2,799 | 2,841 | 2,785 | 2,841 | 841,400 | 65 | 102% | 102% | 852% | ▲▲▲ | 100% | 101% | 102% | 96% | 104% |
20250311 | 2,834 | 2,837 | 2,779 | 2,824 | 136,800 | -17 | 99% | 100% | 16% | ▼ | 100% | 101% | 102% | 95% | 104% |
20250312 | 2,836 | 2,866 | 2,820 | 2,835 | 83,700 | 11 | 100% | 100% | 61% | ▲ | 100% | 102% | 40% | 96% | 104% |
20250313 | 2,824 | 2,854 | 2,813 | 2,835 | 54,500 | 0 | 100% | 100% | 65% | -- | 101% | 102% | 41% | 96% | 104% |
20250314 | 2,835 | 2,869 | 2,821 | 2,859 | 63,800 | 24 | 101% | 101% | 117% | ▲ | 100% | 101% | 41% | 96% | 105% |
20250317 | 2,856 | 2,879 | 2,854 | 2,866 | 85,500 | 7 | 100% | 100% | 134% | ▲▲ | 100% | 100% | 43% | 97% | 105% |
20250318 | 2,867 | 2,903 | 2,865 | 2,877 | 73,200 | 11 | 100% | 100% | 86% | ▲▲▲ | 100% | 100% | 43% | 98% | 106% |
20250319 | 2,877 | 2,904 | 2,877 | 2,891 | 63,300 | 14 | 100% | 100% | 86% | ▲▲▲▲ | 100% | 100% | 44% | 99% | 106% |
20250321 | 2,882 | 2,899 | 2,882 | 2,882 | 79,600 | -9 | 100% | 100% | 126% | ▼ | 99% | 100% | 45% | 99% | 106% |
20250324 | 2,891 | 2,895 | 2,852 | 2,870 | 136,600 | -12 | 100% | 99% | 172% | ▼▼ | 100% | 33% | 45% | 99% | 105% |
20250325 | 2,870 | 2,874 | 2,843 | 2,865 | 125,000 | -5 | 100% | 100% | 92% | ▼▼▼ | 100% | 34% | 46% | 99% | 105% |
20250326 | 2,859 | 2,879 | 2,843 | 2,864 | 125,400 | -1 | 100% | 100% | 100% | ▼▼▼▼ | 101% | 34% | 45% | 99% | 105% |
20250327 | 2,860 | 2,886 | 2,852 | 2,886 | 268,900 | 22 | 101% | 101% | 214% | ▲ | 101% | 105% | 140% | 100% | 106% |
20250328 | 929 | 947 | 923 | 938 | 332,000 | -1,948 | 33% | 101% | 123% | ▼ | 100% | 104% | 139% | 32% | 100% |
20250331 | 935 | 948 | 930 | 931 | 343,500 | -7 | 99% | 100% | 103% | ▼▼ | 101% | 106% | 137% | 32% | 100% |
20250401 | 950 | 969 | 950 | 959 | 405,900 | 28 | 103% | 101% | 118% | ▲ | 100% | 108% | 135% | 33% | 103% |
20250402 | 963 | 967 | 954 | 960 | 250,200 | 1 | 100% | 100% | 62% | ▲▲ | 103% | 116% | 137% | 33% | 103% |
20250403 | 952 | 980 | 945 | 977 | 437,300 | 17 | 102% | 103% | 175% | ▲▲▲ | 99% | 114% | 133% | 34% | 105% |
20250404 | 977 | 987 | 951 | 970 | 350,600 | -7 | 99% | 99% | 80% | ▼ | 105% | 121% | 135% | 34% | 104% |
20250408 | 963 | 1,010 | 962 | 1,010 | 500,700 | 40 | 104% | 105% | 143% | ▲ | 105% | 117% | 131% | 35% | 108% |
20250409 | 994 | 1,047 | 990 | 1,039 | 420,000 | 29 | 103% | 105% | 84% | ▲▲ | 106% | 116% | 118% | 36% | 112% |
20250410 | 1,051 | 1,110 | 1,051 | 1,109 | 555,700 | 70 | 107% | 106% | 132% | ▲▲▲ | 102% | 112% | 113% | 38% | 119% |
20250411 | 1,089 | 1,120 | 1,080 | 1,116 | 361,600 | 7 | 101% | 102% | 65% | ▲▲▲▲ | 103% | 112% | 109% | 39% | 120% |
20250414 | 1,133 | 1,176 | 1,124 | 1,165 | 421,600 | 49 | 104% | 103% | 117% | ▲▲▲▲▲ | 99% | 111% | 105% | 40% | 125% |
20250415 | 1,165 | 1,180 | 1,143 | 1,153 | 265,500 | -12 | 99% | 99% | 63% | ▼ | 105% | 110% | 103% | 40% | 124% |
20250416 | 1,169 | 1,224 | 1,166 | 1,223 | 420,600 | 70 | 106% | 105% | 158% | ▲ | 100% | 107% | 96% | 42% | 131% |
20250417 | 1,218 | 1,234 | 1,205 | 1,222 | 408,100 | -1 | 100% | 100% | 97% | ▼ | 103% | 106% | 95% | 42% | 131% |
20250418 | 1,227 | 1,269 | 1,223 | 1,269 | 348,000 | 47 | 104% | 103% | 85% | ▲ | 101% | 98% | 92% | 44% | 136% |
20250421 | 1,270 | 1,300 | 1,260 | 1,289 | 518,800 | 20 | 102% | 101% | 149% | ▲▲ | 99% | 96% | 89% | 45% | 138% |
20250422 | 1,289 | 1,315 | 1,205 | 1,275 | 524,300 | -14 | 99% | 99% | 101% | ▼ | 102% | 96% | 90% | 44% | 137% |
20250423 | 1,279 | 1,356 | 1,279 | 1,301 | 594,000 | 26 | 102% | 102% | 113% | ▲ | 98% | 97% | 90% | 45% | 140% |
20250424 | 1,262 | 1,265 | 1,205 | 1,243 | 461,800 | -58 | 96% | 98% | 78% | ▼ | 98% | 97% | 91% | 43% | 134% |
20250425 | 1,245 | 1,250 | 1,208 | 1,220 | 363,200 | -23 | 98% | 98% | 79% | ▼▼ | 102% | 97% | 94% | 94% | 131% |
20250428 | 1,210 | 1,232 | 1,202 | 1,232 | 358,700 | 12 | 101% | 102% | 99% | ▲ | 99% | 95% | 92% | 95% | 132% |
20250430 | 1,232 | 1,239 | 1,209 | 1,219 | 277,500 | -13 | 99% | 99% | 77% | ▼ | 99% | 96% | 93% | 94% | 127% |
20250501 | 1,219 | 1,219 | 1,193 | 1,202 | 242,300 | -17 | 99% | 99% | 87% | ▼▼ | 97% | 97% | 94% | 92% | 125% |
20250502 | 1,193 | 1,200 | 1,157 | 1,161 | 277,500 | -41 | 97% | 97% | 115% | ▼▼▼ | 99% | 98% | 95% | 89% | 120% |
20250507 | 1,178 | 1,189 | 1,166 | 1,168 | 343,600 | 7 | 101% | 99% | 124% | ▲ | 100% | 96% | 96% | 90% | 120% |
20250508 | 1,168 | 1,173 | 1,151 | 1,168 | 232,700 | 0 | 100% | 100% | 68% | -- | 98% | 95% | 96% | 90% | 116% |
20250509 | 1,168 | 1,212 | 1,118 | 1,150 | 583,300 | -18 | 98% | 98% | 251% | ▼ | 100% | 97% | 97% | 88% | 111% |
20250512 | 1,150 | 1,178 | 1,147 | 1,153 | 287,700 | 3 | 100% | 100% | 49% | ▲ | 98% | 100% | 98% | 89% | 104% |
20250513 | 1,140 | 1,146 | 1,114 | 1,116 | 214,000 | -37 | 97% | 98% | 74% | ▼ | 100% | 102% | 101% | 86% | 100% |
20250514 | 1,110 | 1,117 | 1,090 | 1,114 | 228,900 | -2 | 100% | 100% | 107% | ▼▼ | 101% | 101% | 102% | 86% | 100% |
20250515 | 1,096 | 1,113 | 1,096 | 1,104 | 112,000 | -10 | 99% | 101% | 49% | ▼▼▼ | 101% | 101% | 102% | 85% | 100% |
20250516 | 1,101 | 1,119 | 1,100 | 1,110 | 127,300 | 6 | 101% | 101% | 114% | ▲ | 102% | 100% | 100% | 85% | 101% |
20250519 | 1,110 | 1,140 | 1,110 | 1,136 | 218,100 | 26 | 102% | 102% | 171% | ▲▲ | 97% | 98% | 98% | 87% | 103% |
20250520 | 1,139 | 1,141 | 1,107 | 1,107 | 147,100 | -29 | 97% | 97% | 67% | ▼ | 100% | 101% | 101% | 85% | 100% |
20250521 | 1,107 | 1,120 | 1,106 | 1,109 | 120,800 | 2 | 100% | 100% | 82% | ▲ | 100% | 102% | 100% | 85% | 100% |
20250522 | 1,103 | 1,111 | 1,097 | 1,108 | 101,800 | -1 | 100% | 100% | 84% | ▼ | 101% | 101% | 100% | 85% | 100% |
20250523 | 1,106 | 1,120 | 1,105 | 1,113 | 103,800 | 5 | 100% | 101% | 102% | ▲ | 100% | 101% | 0% | 86% | 101% |
20250526 | 1,113 | 1,129 | 1,110 | 1,111 | 83,000 | -2 | 100% | 100% | 80% | ▼ | 100% | 101% | 0% | 89% | 101% |
20250527 | 1,111 | 1,120 | 1,104 | 1,116 | 77,300 | 5 | 100% | 100% | 93% | ▲ | 100% | 98% | 0% | 91% | 101% |
20250528 | 1,124 | 1,125 | 1,107 | 1,121 | 119,800 | 5 | 100% | 100% | 155% | ▲▲ | 99% | 99% | 0% | 91% | 102% |
20250529 | 1,124 | 1,124 | 1,111 | 1,116 | 110,900 | -5 | 100% | 99% | 93% | ▼ | 101% | 100% | 0% | 92% | 101% |
20250530 | 1,109 | 1,125 | 1,102 | 1,121 | 91,000 | 5 | 100% | 101% | 82% | ▲ | 99% | 99% | 0% | 93% | 102% |
20250602 | 1,118 | 1,124 | 1,098 | 1,102 | 121,900 | -19 | 98% | 99% | 134% | ▼ | 100% | 100% | 0% | 94% | 100% |
20250603 | 1,101 | 1,104 | 1,091 | 1,097 | 109,900 | -5 | 100% | 100% | 90% | ▼▼ | 101% | 0% | 0% | 94% | 100% |
20250604 | 1,104 | 1,116 | 1,101 | 1,113 | 98,300 | 16 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 95% | 101% |
20250605 | 1,105 | 1,115 | 1,099 | 1,100 | 85,500 | -13 | 99% | 100% | 87% | ▼ | 101% | 0% | 0% | 95% | 100% |
20250606 | 1,097 | 1,109 | 1,094 | 1,105 | 99,900 | 5 | 100% | 101% | 117% | ▲ | % | % | % | 96% | 101% |
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 | 20,100 | 190,800 | 3,800 | 76,500 | 16,300 | 114,300 |
2025-05-23 | 20,700 | 205,500 | 3,800 | 87,000 | 16,900 | 118,500 |
2025-05-16 | 21,800 | 177,800 | 4,000 | 71,400 | 17,800 | 106,400 |
2025-05-09 | 33,200 | 177,300 | 4,300 | 58,700 | 28,900 | 118,600 |
2025-05-02 | 62,900 | 129,300 | 6,500 | 37,000 | 56,400 | 92,300 |
2025-04-25 | 75,600 | 153,600 | 5,400 | 46,400 | 70,200 | 107,200 |
2025-04-18 | 65,300 | 243,700 | 4,000 | 77,100 | 61,300 | 166,600 |
2025-04-11 | 33,900 | 145,400 | 4,000 | 53,000 | 29,900 | 92,400 |
2025-04-04 | 9,900 | 134,900 | 2,200 | 39,800 | 7,700 | 95,100 |
2025-03-28 | 40,400 | 187,300 | 29,100 | 64,100 | 11,300 | 123,200 |
2025-03-21 | 105,200 | 73,200 | 98,700 | 23,900 | 6,500 | 49,300 |
2025-03-14 | 49,100 | 88,100 | 42,900 | 29,100 | 6,200 | 59,000 |
2025-03-07 | 637,200 | 110,100 | 150,800 | 39,800 | 486,400 | 70,300 |
2025-02-28 | 266,000 | 68,500 | 86,800 | 18,500 | 179,200 | 50,000 |
2025-02-21 | 154,100 | 68,400 | 56,000 | 30,300 | 98,100 | 38,100 |
2025-02-14 | 2,000 | 22,500 | 400 | 12,000 | 1,600 | 10,500 |
2025-02-07 | 1,800 | 21,100 | 200 | 11,600 | 1,600 | 9,500 |
2025-01-31 | 2,000 | 23,000 | 200 | 13,200 | 1,800 | 9,800 |
2025-01-24 | 1,800 | 28,100 | 200 | 14,600 | 1,600 | 13,500 |
2025-01-17 | 900 | 32,800 | 200 | 14,500 | 700 | 18,300 |
2025-01-10 | 1,000 | 25,000 | 200 | 11,400 | 800 | 13,600 |
2024-12-27 | 1,500 | 18,600 | 200 | 10,200 | 1,300 | 8,400 |
2024-12-20 | 1,200 | 16,700 | 200 | 9,700 | 1,000 | 7,000 |
2024-12-13 | 1,100 | 16,400 | 200 | 9,100 | 900 | 7,300 |
2024-12-06 | 1,300 | 17,600 | 200 | 9,400 | 1,100 | 8,200 |
2024-11-29 | 6,800 | 18,100 | 200 | 10,300 | 6,600 | 7,800 |
2024-11-22 | 7,300 | 21,700 | 200 | 13,300 | 7,100 | 8,400 |
2024-11-15 | 7,600 | 19,200 | 200 | 12,800 | 7,400 | 6,400 |
2024-11-08 | 2,200 | 16,500 | 200 | 10,800 | 2,000 | 5,700 |
2024-11-01 | 2,700 | 18,800 | 200 | 11,000 | 2,500 | 7,800 |
2024-10-25 | 1,500 | 18,800 | 200 | 11,100 | 1,300 | 7,700 |
2024-10-18 | 1,600 | 19,700 | 200 | 12,000 | 1,400 | 7,700 |
2024-10-11 | 1,700 | 19,200 | 200 | 11,500 | 1,500 | 7,700 |
2024-10-04 | 1,700 | 18,100 | 200 | 10,600 | 1,500 | 7,500 |
2024-09-27 | 1,900 | 16,500 | 200 | 10,000 | 1,700 | 6,500 |
2024-09-20 | 2,800 | 23,300 | 200 | 11,000 | 2,600 | 12,300 |
2024-09-13 | 2,000 | 21,000 | 200 | 8,600 | 1,800 | 12,400 |
2024-09-06 | 1,800 | 21,200 | 200 | 8,500 | 1,600 | 12,700 |
2024-08-30 | 1,500 | 24,600 | 200 | 10,800 | 1,300 | 13,800 |
2024-08-23 | 1,300 | 26,100 | 200 | 11,300 | 1,100 | 14,800 |
2024-08-16 | 500 | 24,300 | 200 | 10,900 | 300 | 13,400 |
2024-08-09 | 500 | 22,900 | 200 | 10,800 | 300 | 12,100 |
2024-08-02 | 900 | 23,200 | 200 | 14,400 | 700 | 8,800 |
2024-07-26 | 2,300 | 23,800 | 200 | 13,900 | 2,100 | 9,900 |
2024-07-19 | 5,700 | 24,700 | 400 | 13,000 | 5,300 | 11,700 |
2024-07-12 | 3,400 | 61,400 | 400 | 47,900 | 3,000 | 13,500 |
2024-07-05 | 3,500 | 60,400 | 400 | 48,800 | 3,100 | 11,600 |
2024-06-28 | 3,000 | 58,900 | 200 | 47,600 | 2,800 | 11,300 |
2024-06-21 | 2,600 | 58,200 | 200 | 47,200 | 2,400 | 11,000 |
2024-06-14 | 2,900 | 55,700 | 200 | 47,600 | 2,700 | 8,100 |
2024-06-07 | 2,600 | 55,000 | 200 | 46,900 | 2,400 | 8,100 |
2024-05-31 | 2,800 | 57,700 | 200 | 49,100 | 2,600 | 8,600 |
2024-05-24 | 2,700 | 54,200 | 200 | 44,000 | 2,500 | 10,200 |
2024-05-17 | 3,000 | 57,200 | 200 | 41,200 | 2,800 | 16,000 |
2024-05-10 | 5,100 | 57,000 | 200 | 19,200 | 4,900 | 37,800 |
2024-05-02 | 3,300 | 43,200 | 200 | 15,800 | 3,100 | 27,400 |
2024-04-26 | 2,600 | 31,200 | 200 | 15,800 | 2,400 | 15,400 |
2024-04-19 | 2,600 | 29,400 | 200 | 14,300 | 2,400 | 15,100 |
2024-04-12 | 3,600 | 28,100 | 600 | 13,600 | 3,000 | 14,500 |
2024-04-05 | 3,700 | 22,200 | 600 | 11,100 | 3,100 | 11,100 |
2024-03-29 | 6,800 | 15,900 | 1,800 | 7,700 | 5,000 | 8,200 |
2024-03-22 | 108,400 | 15,200 | 103,600 | 6,500 | 4,800 | 8,700 |
2024-03-15 | 34,200 | 10,100 | 32,300 | 5,000 | 1,900 | 5,100 |
2024-03-08 | 15,700 | 35,500 | 13,800 | 30,400 | 1,900 | 5,100 |
2024-03-01 | 8,200 | 21,900 | 4,800 | 16,900 | 3,400 | 5,000 |
2024-02-22 | 3,200 | 9,600 | 1,500 | 4,300 | 1,700 | 5,300 |
2024-02-16 | 2,800 | 8,900 | 1,200 | 3,600 | 1,600 | 5,300 |
2024-02-09 | 2,300 | 7,500 | 800 | 3,700 | 1,500 | 3,800 |
2024-02-02 | 2,200 | 22,600 | 600 | 19,600 | 1,600 | 3,000 |
2024-01-26 | 2,400 | 25,700 | 600 | 20,400 | 1,800 | 5,300 |
2024-01-19 | 2,900 | 24,900 | 600 | 21,300 | 2,300 | 3,600 |
2024-01-12 | 3,400 | 22,400 | 600 | 21,200 | 2,800 | 1,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VKC9 | 350 | 2025-04-07 13:48 | スターゼン株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100VF7O | 350 | 2025-03-24 11:40 | スターゼン株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100VDTX | 350 | 2025-03-17 14:20 | スターゼン株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100VCL0 | 350 | 2025-03-07 15:30 | スターゼン株式会社 | 三井物産株式会社 | 変更報告書 |
S100VCXO | 350 | 2025-03-07 11:15 | スターゼン株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100VAX7 | 350 | 2025-03-03 11:25 | スターゼン株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 大量保有報告書(特例対象株券等) |
S100UK44 | 350 | 2024-10-22 13:37 | スターゼン株式会社 | SMBC日興証券株式会社 | 大量保有報告書(特例対象株券等) |
S100UHGM | 350 | 2024-10-07 13:46 | スターゼン株式会社 | SMBC日興証券株式会社 | 変更報告書(特例対象株券等) |
S100U3QA | 350 | 2024-07-29 14:44 | スターゼン株式会社 | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |