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 | 257 | 259 | 253 | 254 | 13,200 | -3 | 99% | 99% | 114% | ▼ | 100% | 108% | 102% | 92% | 109% |
20250311 | 250 | 253 | 250 | 251 | 9,100 | -3 | 99% | 100% | 69% | ▼▼ | 102% | 101% | 102% | 91% | 108% |
20250312 | 250 | 254 | 250 | 254 | 5,200 | 3 | 101% | 102% | 57% | ▲ | 101% | 100% | 99% | 92% | 109% |
20250313 | 254 | 259 | 254 | 256 | 19,800 | 2 | 101% | 101% | 381% | ▲▲ | 105% | 98% | 97% | 93% | 103% |
20250314 | 258 | 271 | 254 | 271 | 58,900 | 15 | 106% | 105% | 297% | ▲▲▲ | 97% | 98% | 97% | 99% | 109% |
20250317 | 259 | 259 | 250 | 250 | 108,900 | -21 | 92% | 97% | 185% | ▼ | 102% | 103% | 100% | 91% | 101% |
20250318 | 248 | 252 | 248 | 252 | 30,700 | 2 | 101% | 102% | 28% | ▲ | 100% | 101% | 98% | 92% | 102% |
20250319 | 253 | 255 | 250 | 253 | 38,800 | 1 | 100% | 100% | 126% | ▲▲ | 101% | 102% | 99% | 92% | 102% |
20250321 | 251 | 254 | 251 | 253 | 25,100 | 0 | 100% | 101% | 65% | -- | 100% | 100% | 99% | 92% | 102% |
20250324 | 253 | 254 | 251 | 254 | 12,000 | 1 | 100% | 100% | 48% | ▲ | 100% | 99% | 98% | 92% | 102% |
20250325 | 254 | 255 | 252 | 255 | 17,400 | 1 | 100% | 100% | 145% | ▲▲ | 100% | 98% | 98% | 93% | 103% |
20250326 | 254 | 255 | 252 | 255 | 42,300 | 0 | 100% | 100% | 243% | -- | 100% | 98% | 98% | 94% | 103% |
20250327 | 254 | 254 | 250 | 254 | 11,200 | -1 | 100% | 100% | 26% | ▼ | 100% | 98% | 99% | 94% | 102% |
20250328 | 252 | 253 | 249 | 251 | 44,500 | -3 | 99% | 100% | 397% | ▼▼ | 99% | 98% | 100% | 93% | 101% |
20250331 | 249 | 250 | 246 | 247 | 44,200 | -4 | 98% | 99% | 99% | ▼▼▼ | 101% | 95% | 101% | 91% | 100% |
20250401 | 248 | 251 | 247 | 250 | 18,300 | 3 | 101% | 101% | 41% | ▲ | 100% | 95% | 101% | 92% | 101% |
20250402 | 248 | 249 | 247 | 247 | 14,300 | -3 | 99% | 100% | 78% | ▼ | 99% | 97% | 102% | 91% | 100% |
20250403 | 246 | 247 | 243 | 243 | 29,200 | -4 | 98% | 99% | 204% | ▼▼ | 98% | 99% | 104% | 90% | 100% |
20250404 | 241 | 244 | 231 | 236 | 45,200 | -7 | 97% | 98% | 155% | ▼▼▼ | 100% | 104% | 106% | 87% | 100% |
20250408 | 235 | 241 | 227 | 235 | 27,500 | -1 | 100% | 100% | 61% | ▼▼▼▼ | 99% | 107% | 109% | 87% | 100% |
20250409 | 228 | 230 | 222 | 225 | 12,800 | -10 | 96% | 99% | 47% | ▼▼▼▼▼ | 100% | 101% | 104% | 83% | 100% |
20250410 | 239 | 240 | 235 | 238 | 22,800 | 13 | 106% | 100% | 178% | ▲ | 99% | 106% | 106% | 88% | 106% |
20250411 | 235 | 239 | 228 | 232 | 26,500 | -6 | 97% | 99% | 116% | ▼ | 103% | 104% | 103% | 86% | 103% |
20250414 | 238 | 250 | 229 | 245 | 296,300 | 13 | 106% | 103% | 1118% | ▲ | 98% | 102% | 99% | 90% | 109% |
20250415 | 245 | 246 | 240 | 240 | 13,100 | -5 | 98% | 98% | 4% | ▼ | 101% | 104% | 100% | 94% | 107% |
20250416 | 240 | 247 | 233 | 242 | 171,200 | 2 | 101% | 101% | 1307% | ▲ | 102% | 102% | 98% | 95% | 108% |
20250417 | 242 | 251 | 242 | 248 | 17,700 | 6 | 102% | 102% | 10% | ▲▲ | 98% | 100% | 95% | 97% | 110% |
20250418 | 250 | 252 | 245 | 245 | 13,300 | -3 | 99% | 98% | 75% | ▼ | 102% | 102% | 97% | 96% | 109% |
20250421 | 245 | 250 | 245 | 250 | 19,200 | 5 | 102% | 102% | 144% | ▲ | 98% | 99% | 95% | 98% | 111% |
20250422 | 250 | 250 | 246 | 246 | 8,100 | -4 | 98% | 98% | 42% | ▼ | 100% | 99% | 96% | 96% | 109% |
20250423 | 247 | 250 | 247 | 248 | 11,200 | 2 | 101% | 100% | 138% | ▲ | 99% | 97% | 94% | 97% | 110% |
20250424 | 251 | 251 | 247 | 249 | 5,700 | 1 | 100% | 99% | 51% | ▲▲ | 100% | 97% | 95% | 98% | 111% |
20250425 | 248 | 252 | 246 | 248 | 166,500 | -1 | 100% | 100% | 2921% | ▼ | 96% | 92% | 92% | 99% | 110% |
20250428 | 255 | 255 | 239 | 244 | 41,500 | -4 | 98% | 96% | 25% | ▼▼ | 101% | 98% | 98% | 98% | 108% |
20250430 | 241 | 244 | 239 | 243 | 23,600 | -1 | 100% | 101% | 57% | ▼▼▼ | 99% | 96% | 98% | 97% | 108% |
20250501 | 243 | 244 | 237 | 241 | 21,400 | -2 | 99% | 99% | 91% | ▼▼▼▼ | 97% | 100% | 99% | 96% | 107% |
20250502 | 239 | 239 | 233 | 233 | 25,500 | -8 | 97% | 97% | 119% | ▼▼▼▼▼ | 100% | 102% | 103% | 93% | 104% |
20250507 | 234 | 236 | 232 | 235 | 31,200 | 2 | 101% | 100% | 122% | ▲ | 98% | 99% | 103% | 94% | 104% |
20250508 | 237 | 237 | 229 | 232 | 38,400 | -3 | 99% | 98% | 123% | ▼ | 100% | 101% | 105% | 93% | 103% |
20250509 | 233 | 235 | 233 | 233 | 12,200 | 1 | 100% | 100% | 32% | ▲ | 102% | 100% | 105% | 93% | 104% |
20250512 | 234 | 250 | 231 | 238 | 1,227,000 | 5 | 102% | 102% | 10057% | ▲▲ | 98% | 98% | 103% | 95% | 103% |
20250513 | 239 | 239 | 232 | 235 | 45,700 | -3 | 99% | 98% | 4% | ▼ | 101% | 101% | 105% | 94% | 101% |
20250514 | 233 | 236 | 233 | 235 | 22,100 | 0 | 100% | 101% | 48% | -- | 99% | 99% | 104% | 94% | 101% |
20250515 | 236 | 237 | 232 | 233 | 22,800 | -2 | 99% | 99% | 103% | ▼ | 100% | 100% | 105% | 93% | 100% |
20250516 | 234 | 237 | 234 | 234 | 35,200 | 1 | 100% | 100% | 154% | ▲ | 100% | 99% | 104% | 94% | 101% |
20250519 | 235 | 235 | 233 | 235 | 20,800 | 1 | 100% | 100% | 59% | ▲▲ | 100% | 100% | 105% | 94% | 101% |
20250520 | 234 | 235 | 233 | 233 | 4,500 | -2 | 99% | 100% | 22% | ▼ | 100% | 100% | 105% | 93% | 100% |
20250521 | 234 | 239 | 231 | 233 | 50,200 | 0 | 100% | 100% | 1116% | -- | 99% | 100% | 105% | 93% | 100% |
20250522 | 233 | 233 | 230 | 230 | 15,600 | -3 | 99% | 99% | 31% | ▼ | 101% | 103% | 106% | 92% | 100% |
20250523 | 229 | 232 | 229 | 232 | 12,700 | 2 | 101% | 101% | 81% | ▲ | 99% | 101% | 0% | 93% | 101% |
20250526 | 235 | 235 | 232 | 233 | 13,400 | 1 | 100% | 99% | 106% | ▲▲ | 101% | 102% | 0% | 94% | 101% |
20250527 | 232 | 243 | 229 | 234 | 114,800 | 1 | 100% | 101% | 857% | ▲▲▲ | 99% | 102% | 0% | 94% | 102% |
20250528 | 236 | 237 | 234 | 234 | 4,300 | 0 | 100% | 99% | 4% | -- | 100% | 104% | 0% | 96% | 102% |
20250529 | 235 | 235 | 233 | 235 | 1,900 | 1 | 100% | 100% | 44% | ▲ | 101% | 104% | 0% | 97% | 102% |
20250530 | 235 | 237 | 234 | 237 | 4,300 | 2 | 101% | 101% | 226% | ▲▲ | 101% | 104% | 0% | 98% | 103% |
20250602 | 234 | 236 | 234 | 236 | 13,000 | -1 | 100% | 101% | 302% | ▼ | 101% | 102% | 0% | 99% | 103% |
20250603 | 238 | 241 | 237 | 241 | 14,400 | 5 | 102% | 101% | 111% | ▲ | 102% | 0% | 0% | 100% | 105% |
20250604 | 241 | 245 | 241 | 245 | 10,900 | 4 | 102% | 102% | 76% | ▲▲ | 100% | 0% | 0% | 100% | 107% |
20250605 | 244 | 247 | 244 | 244 | 12,700 | -1 | 100% | 100% | 117% | ▼ | 99% | 0% | 0% | 100% | 106% |
20250606 | 244 | 244 | 242 | 242 | 6,300 | -2 | 99% | 99% | 50% | ▼▼ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-05-30 | 6,900 | 291,000 | 0 | 221,800 | 6,900 | 69,200 |
2025-05-23 | 5,200 | 311,000 | 0 | 222,700 | 5,200 | 88,300 |
2025-05-16 | 5,900 | 357,500 | 0 | 223,600 | 5,900 | 133,900 |
2025-05-09 | 500 | 324,100 | 0 | 199,000 | 500 | 125,100 |
2025-05-02 | 5,500 | 327,500 | 0 | 201,700 | 5,500 | 125,800 |
2025-04-25 | 140,100 | 320,800 | 0 | 202,300 | 140,100 | 118,500 |
2025-04-18 | 7,800 | 325,600 | 0 | 203,200 | 7,800 | 122,400 |
2025-04-11 | 4,400 | 325,600 | 0 | 199,800 | 4,400 | 125,800 |
2025-04-04 | 3,700 | 337,200 | 0 | 202,000 | 3,700 | 135,200 |
2025-03-28 | 9,500 | 389,900 | 0 | 231,600 | 9,500 | 158,300 |
2025-03-21 | 9,400 | 350,200 | 0 | 229,900 | 9,400 | 120,300 |
2025-03-14 | 9,200 | 368,300 | 0 | 237,800 | 9,200 | 130,500 |
2025-03-07 | 9,200 | 359,900 | 0 | 235,600 | 9,200 | 124,300 |
2025-02-28 | 10,900 | 400,100 | 0 | 266,500 | 10,900 | 133,600 |
2025-02-21 | 16,900 | 410,500 | 0 | 281,600 | 16,900 | 128,900 |
2025-02-14 | 25,900 | 401,900 | 0 | 258,800 | 25,900 | 143,100 |
2025-02-07 | 7,300 | 376,100 | 0 | 258,500 | 7,300 | 117,600 |
2025-01-31 | 900 | 377,700 | 0 | 241,000 | 900 | 136,700 |
2025-01-24 | 900 | 370,600 | 0 | 243,600 | 900 | 127,000 |
2025-01-17 | 800 | 368,400 | 0 | 250,900 | 800 | 117,500 |
2025-01-10 | 900 | 364,300 | 0 | 250,200 | 900 | 114,100 |
2024-12-27 | 1,000 | 362,200 | 0 | 247,000 | 1,000 | 115,200 |
2024-12-20 | 1,700 | 350,000 | 0 | 247,600 | 1,700 | 102,400 |
2024-12-13 | 37,800 | 350,700 | 0 | 252,200 | 37,800 | 98,500 |
2024-12-06 | 7,900 | 330,600 | 0 | 250,000 | 7,900 | 80,600 |
2024-11-29 | 3,100 | 317,300 | 0 | 247,200 | 3,100 | 70,100 |
2024-11-22 | 4,200 | 299,000 | 0 | 243,300 | 4,200 | 55,700 |
2024-11-15 | 1,800 | 285,000 | 0 | 241,400 | 1,800 | 43,600 |
2024-11-08 | 1,600 | 295,000 | 0 | 249,500 | 1,600 | 45,500 |
2024-11-01 | 8,700 | 280,000 | 0 | 218,900 | 8,700 | 61,100 |
2024-10-25 | 40,200 | 267,500 | 0 | 224,300 | 40,200 | 43,200 |
2024-10-18 | 60,200 | 322,700 | 0 | 264,000 | 60,200 | 58,700 |
2024-10-11 | 50,700 | 341,200 | 0 | 268,700 | 50,700 | 72,500 |
2024-10-04 | 45,900 | 317,900 | 0 | 253,100 | 45,900 | 64,800 |
2024-09-27 | 8,200 | 342,200 | 0 | 239,100 | 8,200 | 103,100 |
2024-09-20 | 7,200 | 342,000 | 0 | 241,600 | 7,200 | 100,400 |
2024-09-13 | 4,600 | 352,000 | 0 | 242,600 | 4,600 | 109,400 |
2024-09-06 | 11,100 | 397,200 | 0 | 250,800 | 11,100 | 146,400 |
2024-08-30 | 11,300 | 391,900 | 0 | 248,000 | 11,300 | 143,900 |
2024-08-23 | 6,700 | 393,500 | 0 | 251,000 | 6,700 | 142,500 |
2024-08-16 | 2,300 | 392,100 | 0 | 245,600 | 2,300 | 146,500 |
2024-08-09 | 5,300 | 409,600 | 0 | 241,200 | 5,300 | 168,400 |
2024-08-02 | 1,000 | 491,300 | 0 | 302,400 | 1,000 | 188,900 |
2024-07-26 | 3,100 | 471,300 | 0 | 299,400 | 3,100 | 171,900 |
2024-07-19 | 1,400 | 485,100 | 0 | 299,100 | 1,400 | 186,000 |
2024-07-12 | 1,300 | 498,000 | 0 | 299,700 | 1,300 | 198,300 |
2024-07-05 | 7,400 | 491,100 | 0 | 295,500 | 7,400 | 195,600 |
2024-06-28 | 10,800 | 519,300 | 0 | 307,000 | 10,800 | 212,300 |
2024-06-21 | 9,600 | 532,800 | 0 | 316,300 | 9,600 | 216,500 |
2024-06-14 | 9,900 | 550,800 | 0 | 319,800 | 9,900 | 231,000 |
2024-06-07 | 5,900 | 592,600 | 0 | 368,400 | 5,900 | 224,200 |
2024-05-31 | 8,500 | 610,500 | 0 | 367,000 | 8,500 | 243,500 |
2024-05-24 | 8,700 | 596,400 | 0 | 363,700 | 8,700 | 232,700 |
2024-05-17 | 6,700 | 559,900 | 0 | 359,600 | 6,700 | 200,300 |
2024-05-10 | 8,500 | 559,200 | 0 | 357,200 | 8,500 | 202,000 |
2024-05-02 | 7,700 | 568,900 | 0 | 359,700 | 7,700 | 209,200 |
2024-04-26 | 16,400 | 556,800 | 0 | 355,200 | 16,400 | 201,600 |
2024-04-19 | 12,600 | 538,700 | 0 | 347,900 | 12,600 | 190,800 |
2024-04-12 | 6,200 | 495,600 | 0 | 320,700 | 6,200 | 174,900 |
2024-04-05 | 8,700 | 526,200 | 0 | 320,000 | 8,700 | 206,200 |
2024-03-29 | 8,200 | 527,400 | 0 | 316,100 | 8,200 | 211,300 |
2024-03-22 | 7,500 | 580,500 | 0 | 297,200 | 7,500 | 283,300 |
2024-03-15 | 6,300 | 505,300 | 0 | 278,200 | 6,300 | 227,100 |
2024-03-08 | 7,400 | 446,300 | 0 | 272,600 | 7,400 | 173,700 |
2024-03-01 | 6,400 | 488,000 | 0 | 285,700 | 6,400 | 202,300 |
2024-02-22 | 5,200 | 444,200 | 0 | 272,600 | 5,200 | 171,600 |
2024-02-16 | 11,300 | 422,200 | 0 | 271,900 | 11,300 | 150,300 |
2024-02-09 | 18,900 | 437,100 | 0 | 272,000 | 18,900 | 165,100 |
2024-02-02 | 17,400 | 439,300 | 0 | 271,900 | 17,400 | 167,400 |
2024-01-26 | 25,200 | 396,800 | 0 | 205,200 | 25,200 | 191,600 |
2024-01-19 | 6,400 | 469,800 | 0 | 208,100 | 6,400 | 261,700 |
2024-01-12 | 23,100 | 460,800 | 0 | 208,200 | 23,100 | 252,600 |
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 |
---|---|---|---|
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2025-01-31 03:29:23 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2025-01-20 19:28:59 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2025-01-06 10:30:07 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2025-01-06 10:30:06 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-07-17 19:29:11 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-07-09 19:29:16 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-06-15 04:03:50 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-06-15 04:03:48 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-06-15 04:03:47 |
8077 | 2 | トルク株式会社-ねじ・金物・機械工具の専門商社- | 2024-06-15 04:03:46 |