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 | 2,434 | 2,440 | 2,386 | 2,386 | 22,400 | -43 | 98% | 98% | 58% | ▼▼ | 99% | 102% | 103% | 95% | 101% |
20250311 | 2,336 | 2,336 | 2,278 | 2,302 | 38,600 | -84 | 96% | 99% | 172% | ▼▼▼ | 102% | 105% | 105% | 92% | 100% |
20250312 | 2,292 | 2,346 | 2,292 | 2,330 | 15,500 | 28 | 101% | 102% | 40% | ▲ | 101% | 103% | 98% | 93% | 101% |
20250313 | 2,343 | 2,393 | 2,343 | 2,362 | 19,100 | 32 | 101% | 101% | 123% | ▲▲ | 101% | 102% | 94% | 94% | 103% |
20250314 | 2,348 | 2,371 | 2,339 | 2,368 | 28,200 | 6 | 100% | 101% | 148% | ▲▲▲ | 100% | 100% | 93% | 95% | 103% |
20250317 | 2,371 | 2,390 | 2,371 | 2,379 | 18,300 | 11 | 100% | 100% | 65% | ▲▲▲▲ | 101% | 98% | 91% | 95% | 103% |
20250318 | 2,381 | 2,440 | 2,381 | 2,413 | 29,900 | 34 | 101% | 101% | 163% | ▲▲▲▲▲ | 100% | 101% | 91% | 96% | 105% |
20250319 | 2,384 | 2,414 | 2,379 | 2,386 | 33,900 | -27 | 99% | 100% | 113% | ▼ | 101% | 102% | 96% | 95% | 104% |
20250321 | 2,360 | 2,382 | 2,352 | 2,377 | 17,700 | -9 | 100% | 101% | 52% | ▼▼ | 98% | 102% | 96% | 95% | 103% |
20250324 | 2,363 | 2,372 | 2,322 | 2,324 | 22,800 | -53 | 98% | 98% | 129% | ▼▼▼ | 101% | 99% | 98% | 93% | 101% |
20250325 | 2,324 | 2,349 | 2,319 | 2,342 | 20,500 | 18 | 101% | 101% | 90% | ▲ | 102% | 94% | 96% | 94% | 102% |
20250326 | 2,356 | 2,405 | 2,350 | 2,399 | 39,600 | 57 | 102% | 102% | 193% | ▲▲ | 101% | 93% | 96% | 96% | 104% |
20250327 | 2,371 | 2,410 | 2,336 | 2,404 | 54,600 | 5 | 100% | 101% | 138% | ▲▲▲ | 97% | 91% | 97% | 96% | 104% |
20250328 | 2,360 | 2,385 | 2,266 | 2,299 | 54,900 | -105 | 96% | 97% | 101% | ▼ | 97% | 95% | 101% | 92% | 100% |
20250331 | 2,250 | 2,250 | 2,179 | 2,179 | 34,700 | -120 | 95% | 97% | 63% | ▼▼ | 101% | 97% | 105% | 87% | 100% |
20250401 | 2,179 | 2,224 | 2,179 | 2,203 | 25,800 | 24 | 101% | 101% | 74% | ▲ | 98% | 96% | 104% | 88% | 101% |
20250402 | 2,204 | 2,230 | 2,146 | 2,157 | 35,200 | -46 | 98% | 98% | 136% | ▼ | 103% | 105% | 111% | 86% | 100% |
20250403 | 2,065 | 2,172 | 2,062 | 2,129 | 52,000 | -28 | 99% | 103% | 148% | ▼▼ | 99% | 104% | 109% | 85% | 100% |
20250404 | 2,091 | 2,120 | 2,005 | 2,060 | 56,800 | -69 | 97% | 99% | 109% | ▼▼▼ | 104% | 108% | 113% | 85% | 100% |
20250408 | 2,017 | 2,125 | 2,017 | 2,105 | 36,500 | 45 | 102% | 104% | 64% | ▲ | 99% | 104% | 112% | 87% | 102% |
20250409 | 2,084 | 2,108 | 2,026 | 2,065 | 60,600 | -40 | 98% | 99% | 166% | ▼ | 98% | 98% | 105% | 86% | 100% |
20250410 | 2,215 | 2,231 | 2,140 | 2,171 | 24,100 | 106 | 105% | 98% | 40% | ▲ | 102% | 102% | 110% | 90% | 105% |
20250411 | 2,121 | 2,167 | 2,071 | 2,160 | 18,100 | -11 | 99% | 102% | 75% | ▼ | 99% | 103% | 106% | 90% | 105% |
20250414 | 2,198 | 2,198 | 2,150 | 2,169 | 17,900 | 9 | 100% | 99% | 99% | ▲ | 100% | 104% | 107% | 90% | 105% |
20250415 | 2,169 | 2,208 | 2,164 | 2,166 | 18,900 | -3 | 100% | 100% | 106% | ▼ | 99% | 101% | 107% | 90% | 105% |
20250416 | 2,187 | 2,209 | 2,169 | 2,171 | 13,300 | 5 | 100% | 99% | 70% | ▲ | 100% | 102% | 107% | 90% | 105% |
20250417 | 2,171 | 2,181 | 2,131 | 2,168 | 14,100 | -3 | 100% | 100% | 106% | ▼ | 103% | 101% | 106% | 90% | 105% |
20250418 | 2,195 | 2,271 | 2,194 | 2,266 | 21,500 | 98 | 105% | 103% | 152% | ▲ | 98% | 102% | 103% | 94% | 110% |
20250421 | 2,245 | 2,261 | 2,210 | 2,211 | 14,300 | -55 | 98% | 98% | 67% | ▼ | 100% | 103% | 105% | 92% | 107% |
20250422 | 2,211 | 2,271 | 2,178 | 2,202 | 19,500 | -9 | 100% | 100% | 136% | ▼▼ | 98% | 101% | 103% | 92% | 107% |
20250423 | 2,252 | 2,269 | 2,211 | 2,215 | 24,200 | 13 | 101% | 98% | 124% | ▲ | 99% | 102% | 102% | 92% | 108% |
20250424 | 2,242 | 2,243 | 2,203 | 2,225 | 24,200 | 10 | 100% | 99% | 100% | ▲▲ | 103% | 101% | 104% | 93% | 108% |
20250425 | 2,218 | 2,392 | 2,218 | 2,283 | 47,100 | 58 | 103% | 103% | 195% | ▲▲▲ | 98% | 101% | 100% | 99% | 111% |
20250428 | 2,298 | 2,310 | 2,255 | 2,255 | 53,800 | -28 | 99% | 98% | 114% | ▼ | 101% | 103% | 101% | 99% | 109% |
20250430 | 2,256 | 2,298 | 2,256 | 2,282 | 23,400 | 27 | 101% | 101% | 43% | ▲ | 99% | 101% | 99% | 100% | 111% |
20250501 | 2,278 | 2,280 | 2,229 | 2,246 | 14,500 | -36 | 98% | 99% | 62% | ▼ | 99% | 103% | 100% | 98% | 109% |
20250502 | 2,252 | 2,272 | 2,220 | 2,232 | 14,300 | -14 | 99% | 99% | 99% | ▼▼ | 103% | 103% | 100% | 98% | 108% |
20250507 | 2,255 | 2,337 | 2,207 | 2,331 | 99,400 | 99 | 104% | 103% | 695% | ▲ | 98% | 99% | 101% | 100% | 113% |
20250508 | 2,324 | 2,324 | 2,247 | 2,273 | 24,900 | -58 | 98% | 98% | 25% | ▼ | 101% | 100% | 102% | 98% | 110% |
20250509 | 2,297 | 2,418 | 2,243 | 2,310 | 111,900 | 37 | 102% | 101% | 449% | ▲ | 101% | 100% | 102% | 99% | 112% |
20250512 | 2,292 | 2,327 | 2,268 | 2,323 | 21,300 | 13 | 101% | 101% | 19% | ▲▲ | 98% | 97% | 100% | 100% | 108% |
20250513 | 2,348 | 2,348 | 2,288 | 2,297 | 14,500 | -26 | 99% | 98% | 68% | ▼ | 100% | 97% | 102% | 99% | 106% |
20250514 | 2,297 | 2,301 | 2,231 | 2,287 | 29,500 | -10 | 100% | 100% | 203% | ▼▼ | 100% | 97% | 103% | 98% | 106% |
20250515 | 2,287 | 2,318 | 2,276 | 2,296 | 19,300 | 9 | 100% | 100% | 65% | ▲ | 99% | 96% | 102% | 98% | 106% |
20250516 | 2,290 | 2,292 | 2,263 | 2,270 | 10,300 | -26 | 99% | 99% | 53% | ▼ | 100% | 100% | 105% | 97% | 105% |
20250519 | 2,241 | 2,250 | 2,203 | 2,230 | 35,500 | -40 | 98% | 100% | 345% | ▼▼ | 99% | 100% | 104% | 96% | 103% |
20250520 | 2,245 | 2,245 | 2,210 | 2,221 | 19,600 | -9 | 100% | 99% | 55% | ▼▼▼ | 99% | 100% | 105% | 95% | 101% |
20250521 | 2,225 | 2,256 | 2,196 | 2,197 | 25,400 | -24 | 99% | 99% | 130% | ▼▼▼▼ | 100% | 102% | 108% | 94% | 100% |
20250522 | 2,180 | 2,203 | 2,162 | 2,189 | 27,100 | -8 | 100% | 100% | 107% | ▼▼▼▼▼ | 101% | 100% | 106% | 94% | 100% |
20250523 | 2,213 | 2,253 | 2,213 | 2,245 | 15,200 | 56 | 103% | 101% | 56% | ▲ | 100% | 100% | 0% | 96% | 103% |
20250526 | 2,232 | 2,248 | 2,217 | 2,232 | 15,600 | -13 | 99% | 100% | 103% | ▼ | 100% | 100% | 0% | 96% | 102% |
20250527 | 2,239 | 2,251 | 2,225 | 2,234 | 10,600 | 2 | 100% | 100% | 68% | ▲ | 98% | 99% | 0% | 96% | 102% |
20250528 | 2,254 | 2,262 | 2,180 | 2,201 | 37,400 | -33 | 99% | 98% | 353% | ▼ | 100% | 106% | 0% | 94% | 101% |
20250529 | 2,203 | 2,223 | 2,190 | 2,211 | 20,000 | 10 | 100% | 100% | 53% | ▲ | 102% | 107% | 0% | 95% | 101% |
20250530 | 2,184 | 2,232 | 2,171 | 2,231 | 20,700 | 20 | 101% | 102% | 104% | ▲▲ | 99% | 105% | 0% | 96% | 102% |
20250602 | 2,228 | 2,263 | 2,202 | 2,204 | 25,500 | -27 | 99% | 99% | 123% | ▼ | 101% | 106% | 0% | 95% | 101% |
20250603 | 2,209 | 2,241 | 2,201 | 2,226 | 24,800 | 22 | 101% | 101% | 97% | ▲ | 104% | 0% | 0% | 95% | 102% |
20250604 | 2,255 | 2,355 | 2,255 | 2,338 | 60,100 | 112 | 105% | 104% | 242% | ▲▲ | 98% | 0% | 0% | 100% | 107% |
20250605 | 2,354 | 2,376 | 2,306 | 2,313 | 36,800 | -25 | 99% | 98% | 61% | ▼ | 101% | 0% | 0% | 99% | 106% |
20250606 | 2,319 | 2,355 | 2,302 | 2,346 | 31,300 | 33 | 101% | 101% | 85% | ▲ | % | % | % | 100% | 107% |
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 | 1,200 | 35,300 | 0 | 12,000 | 1,200 | 23,300 |
2025-05-23 | 500 | 34,700 | 0 | 10,300 | 500 | 24,400 |
2025-05-16 | 2,400 | 32,800 | 0 | 9,700 | 2,400 | 23,100 |
2025-05-09 | 2,600 | 33,000 | 0 | 10,000 | 2,600 | 23,000 |
2025-05-02 | 1,800 | 29,400 | 0 | 5,500 | 1,800 | 23,900 |
2025-04-25 | 1,900 | 26,000 | 0 | 4,400 | 1,900 | 21,600 |
2025-04-18 | 500 | 24,900 | 0 | 4,800 | 500 | 20,100 |
2025-04-11 | 700 | 24,600 | 0 | 4,400 | 700 | 20,200 |
2025-04-04 | 500 | 36,100 | 0 | 5,800 | 500 | 30,300 |
2025-03-28 | 400 | 39,200 | 0 | 5,400 | 400 | 33,800 |
2025-03-21 | 500 | 46,300 | 0 | 10,300 | 500 | 36,000 |
2025-03-14 | 800 | 51,000 | 0 | 13,200 | 800 | 37,800 |
2025-03-07 | 1,100 | 48,700 | 0 | 11,400 | 1,100 | 37,300 |
2025-02-28 | 1,000 | 48,300 | 0 | 10,900 | 1,000 | 37,400 |
2025-02-21 | 1,400 | 50,600 | 0 | 11,600 | 1,400 | 39,000 |
2025-02-14 | 1,000 | 47,900 | 0 | 12,500 | 1,000 | 35,400 |
2025-02-07 | 900 | 50,700 | 0 | 15,200 | 900 | 35,500 |
2025-01-31 | 1,300 | 18,500 | 0 | 2,900 | 1,300 | 15,600 |
2025-01-24 | 1,800 | 16,200 | 0 | 3,100 | 1,800 | 13,100 |
2025-01-17 | 1,200 | 13,100 | 0 | 3,100 | 1,200 | 10,000 |
2025-01-10 | 1,500 | 12,800 | 0 | 3,300 | 1,500 | 9,500 |
2024-12-27 | 2,900 | 12,900 | 0 | 4,100 | 2,900 | 8,800 |
2024-12-20 | 4,600 | 10,300 | 0 | 1,800 | 4,600 | 8,500 |
2024-12-13 | 3,400 | 12,400 | 0 | 2,500 | 3,400 | 9,900 |
2024-12-06 | 3,300 | 12,000 | 0 | 3,700 | 3,300 | 8,300 |
2024-11-29 | 1,700 | 15,300 | 0 | 3,600 | 1,700 | 11,700 |
2024-11-22 | 2,300 | 15,500 | 0 | 4,200 | 2,300 | 11,300 |
2024-11-15 | 1,700 | 14,800 | 0 | 3,000 | 1,700 | 11,800 |
2024-11-08 | 2,700 | 15,300 | 0 | 5,700 | 2,700 | 9,600 |
2024-11-01 | 1,200 | 14,400 | 0 | 2,900 | 1,200 | 11,500 |
2024-10-25 | 500 | 15,300 | 0 | 2,400 | 500 | 12,900 |
2024-10-18 | 800 | 15,400 | 0 | 2,300 | 800 | 13,100 |
2024-10-11 | 600 | 13,000 | 0 | 2,300 | 600 | 10,700 |
2024-10-04 | 1,100 | 13,500 | 0 | 3,000 | 1,100 | 10,500 |
2024-09-27 | 900 | 11,900 | 0 | 2,300 | 900 | 9,600 |
2024-09-20 | 500 | 14,000 | 0 | 2,200 | 500 | 11,800 |
2024-09-13 | 400 | 13,200 | 0 | 2,200 | 400 | 11,000 |
2024-09-06 | 1,700 | 12,400 | 100 | 2,200 | 1,600 | 10,200 |
2024-08-30 | 1,100 | 13,400 | 0 | 2,300 | 1,100 | 11,100 |
2024-08-23 | 500 | 14,200 | 0 | 2,600 | 500 | 11,600 |
2024-08-16 | 400 | 17,000 | 0 | 2,900 | 400 | 14,100 |
2024-08-09 | 1,600 | 18,700 | 0 | 2,900 | 1,600 | 15,800 |
2024-08-02 | 4,200 | 21,100 | 100 | 4,400 | 4,100 | 16,700 |
2024-07-26 | 5,600 | 20,800 | 0 | 3,500 | 5,600 | 17,300 |
2024-07-19 | 5,300 | 20,700 | 0 | 3,300 | 5,300 | 17,400 |
2024-07-12 | 7,200 | 20,900 | 0 | 3,200 | 7,200 | 17,700 |
2024-07-05 | 7,700 | 21,700 | 0 | 4,600 | 7,700 | 17,100 |
2024-06-28 | 5,400 | 22,000 | 0 | 6,200 | 5,400 | 15,800 |
2024-06-21 | 5,000 | 28,700 | 0 | 4,300 | 5,000 | 24,400 |
2024-06-14 | 5,900 | 30,400 | 0 | 5,600 | 5,900 | 24,800 |
2024-06-07 | 5,600 | 28,700 | 0 | 4,400 | 5,600 | 24,300 |
2024-05-31 | 6,000 | 29,600 | 0 | 5,800 | 6,000 | 23,800 |
2024-05-24 | 5,300 | 29,800 | 0 | 5,500 | 5,300 | 24,300 |
2024-05-17 | 4,400 | 29,400 | 0 | 5,200 | 4,400 | 24,200 |
2024-05-10 | 3,500 | 36,400 | 0 | 6,800 | 3,500 | 29,600 |
2024-05-02 | 4,200 | 29,900 | 0 | 7,400 | 4,200 | 22,500 |
2024-04-26 | 2,400 | 33,000 | 0 | 2,700 | 2,400 | 30,300 |
2024-04-19 | 2,000 | 20,500 | 0 | 1,500 | 2,000 | 19,000 |
2024-04-12 | 2,100 | 17,700 | 0 | 800 | 2,100 | 16,900 |
2024-04-05 | 3,400 | 18,100 | 0 | 2,800 | 3,400 | 15,300 |
2024-03-29 | 3,600 | 19,400 | 0 | 4,400 | 3,600 | 15,000 |
2024-03-22 | 4,000 | 17,200 | 0 | 900 | 4,000 | 16,300 |
2024-03-15 | 4,600 | 30,000 | 0 | 1,900 | 4,600 | 28,100 |
2024-03-08 | 6,000 | 31,000 | 0 | 2,800 | 6,000 | 28,200 |
2024-03-01 | 3,000 | 34,400 | 0 | 2,100 | 3,000 | 32,300 |
2024-02-22 | 2,700 | 35,200 | 0 | 3,900 | 2,700 | 31,300 |
2024-02-16 | 2,500 | 39,200 | 0 | 3,800 | 2,500 | 35,400 |
2024-02-09 | 3,200 | 48,600 | 200 | 4,900 | 3,000 | 43,700 |
2024-02-02 | 3,800 | 26,300 | 200 | 3,400 | 3,600 | 22,900 |
2024-01-26 | 2,500 | 20,900 | 200 | 1,400 | 2,300 | 19,500 |
2024-01-19 | 2,900 | 17,300 | 200 | 1,300 | 2,700 | 16,000 |
2024-01-12 | 4,300 | 13,400 | 200 | 1,300 | 4,100 | 12,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 21,649 | 0.06% | ▼ | -472,605 | 2,933 | 2,933 | 2,764 | 2,764 | 66,000 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 494,254 | 1.48% | ▲ | 2,886 | 2,897 | 2,848 | 2,883 | 14,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8059 | 1 | 第一実業株式会社 | 2025-06-07 10:27:34 |
8059 | 2 | FAQ | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:15 |
8059 | 2 | 電子公告 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:14 |
8059 | 2 | 統合報告書 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:13 |
8059 | 2 | IRカレンダー | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:12 |
8059 | 2 | 過去のIR情報 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:11 |
8059 | 2 | 統合報告書・アニュアルレポート | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:10 |
8059 | 2 | 株主通信 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:09 |
8059 | 2 | 決算説明資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:07 |
8059 | 2 | 適時開示資料 | IR情報 | 第一実業株式会社 | 2024-06-18 20:35:06 |