| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,950 | 7,982 | 7,780 | 7,780 | 94,000 | -137 | 98% | 98% | 57% | ▼ | 101% | 110% | 111% | 85% | 101% |
| 20240925 | 7,780 | 7,869 | 7,751 | 7,860 | 93,900 | 80 | 101% | 101% | 100% | ▲ | 103% | 108% | 110% | 86% | 102% |
| 20240926 | 7,889 | 8,169 | 7,851 | 8,146 | 174,900 | 286 | 104% | 103% | 186% | ▲▲ | 102% | 105% | 106% | 90% | 105% |
| 20240927 | 8,146 | 8,340 | 8,065 | 8,319 | 151,200 | 173 | 102% | 102% | 86% | ▲▲▲ | 102% | 105% | 107% | 92% | 108% |
| 20240930 | 8,120 | 8,420 | 8,103 | 8,278 | 163,900 | -41 | 100% | 102% | 108% | ▼ | 103% | 105% | 102% | 92% | 107% |
| 20241001 | 8,278 | 8,538 | 8,200 | 8,538 | 163,100 | 260 | 103% | 103% | 100% | ▲ | 99% | 102% | 99% | 97% | 110% |
| 20241002 | 8,545 | 8,590 | 8,417 | 8,465 | 139,800 | -73 | 99% | 99% | 86% | ▼ | 99% | 100% | 98% | 96% | 109% |
| 20241003 | 8,599 | 8,649 | 8,468 | 8,538 | 122,600 | 73 | 101% | 99% | 88% | ▲ | 100% | 101% | 99% | 98% | 110% |
| 20241004 | 8,521 | 8,580 | 8,473 | 8,551 | 60,000 | 13 | 100% | 100% | 49% | ▲▲ | 101% | 98% | 96% | 100% | 111% |
| 20241007 | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 | 125 | 101% | 101% | 203% | ▲▲▲ | 98% | 101% | 95% | 100% | 112% |
| 20241008 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 | -262 | 97% | 98% | 99% | ▼ | 102% | 103% | 105% | 97% | 109% |
| 20241009 | 8,432 | 8,640 | 8,432 | 8,570 | 75,700 | 156 | 102% | 102% | 63% | ▲ | 98% | 98% | 103% | 99% | 111% |
| 20241010 | 8,564 | 8,564 | 8,321 | 8,398 | 116,300 | -172 | 98% | 98% | 154% | ▼ | 101% | 100% | 105% | 97% | 109% |
| 20241011 | 8,375 | 8,445 | 8,333 | 8,419 | 63,100 | 21 | 100% | 101% | 54% | ▲ | 102% | 99% | 104% | 97% | 109% |
| 20241015 | 8,500 | 8,669 | 8,437 | 8,664 | 134,600 | 245 | 103% | 102% | 213% | ▲▲ | 99% | 99% | 103% | 100% | 112% |
| 20241016 | 8,526 | 8,542 | 8,244 | 8,430 | 155,000 | -234 | 97% | 99% | 115% | ▼ | 99% | 98% | 105% | 97% | 108% |
| 20241017 | 8,420 | 8,446 | 8,258 | 8,357 | 109,000 | -73 | 99% | 99% | 70% | ▼▼ | 100% | 97% | 105% | 96% | 107% |
| 20241018 | 8,357 | 8,550 | 8,305 | 8,352 | 135,300 | -5 | 100% | 100% | 124% | ▼▼▼ | 100% | 95% | 105% | 96% | 107% |
| 20241021 | 8,419 | 8,450 | 8,344 | 8,422 | 77,800 | 70 | 101% | 100% | 58% | ▲ | 97% | 94% | 104% | 97% | 108% |
| 20241022 | 8,469 | 8,485 | 8,243 | 8,250 | 75,200 | -172 | 98% | 97% | 97% | ▼ | 98% | 97% | 107% | 95% | 106% |
| 20241023 | 8,260 | 8,312 | 8,118 | 8,121 | 53,200 | -129 | 98% | 98% | 71% | ▼▼ | 99% | 99% | 109% | 94% | 103% |
| 20241024 | 8,080 | 8,105 | 7,990 | 8,000 | 92,000 | -121 | 99% | 99% | 173% | ▼▼▼ | 98% | 99% | 109% | 92% | 100% |
| 20241025 | 8,098 | 8,098 | 7,870 | 7,905 | 68,500 | -95 | 99% | 98% | 74% | ▼▼▼▼ | 100% | 100% | 111% | 91% | 100% |
| 20241028 | 7,920 | 8,001 | 7,850 | 7,932 | 60,900 | 27 | 100% | 100% | 89% | ▲ | 101% | 98% | 110% | 91% | 100% |
| 20241029 | 7,932 | 8,026 | 7,920 | 7,996 | 79,900 | 64 | 101% | 101% | 131% | ▲▲ | 99% | 97% | 109% | 92% | 101% |
| 20241030 | 8,063 | 8,079 | 7,933 | 7,986 | 164,200 | -10 | 100% | 99% | 206% | ▼ | 100% | 110% | 111% | 92% | 101% |
| 20241031 | 7,980 | 8,010 | 7,914 | 7,958 | 73,300 | -28 | 100% | 100% | 45% | ▼▼ | 99% | 112% | 113% | 92% | 101% |
| 20241101 | 7,900 | 7,998 | 7,774 | 7,805 | 90,800 | -153 | 98% | 99% | 124% | ▼▼▼ | 99% | 112% | 113% | 90% | 100% |
| 20241105 | 7,844 | 7,869 | 7,695 | 7,750 | 114,500 | -55 | 99% | 99% | 126% | ▼▼▼▼ | 101% | 113% | 114% | 89% | 100% |
| 20241106 | 7,789 | 7,931 | 7,789 | 7,829 | 160,400 | 79 | 101% | 101% | 140% | ▲ | 109% | 108% | 110% | 90% | 101% |
| 20241107 | 8,093 | 8,819 | 7,875 | 8,813 | 701,000 | 984 | 113% | 109% | 437% | ▲▲ | 97% | 94% | 98% | 100% | 114% |
| 20241108 | 9,050 | 9,066 | 8,810 | 8,810 | 273,200 | -3 | 100% | 97% | 39% | ▼ | 101% | 97% | 102% | 100% | 114% |
| 20241111 | 8,746 | 8,910 | 8,685 | 8,796 | 214,100 | -14 | 100% | 101% | 78% | ▼▼ | 99% | 95% | 101% | 100% | 113% |
| 20241112 | 8,836 | 8,950 | 8,671 | 8,753 | 177,100 | -43 | 100% | 99% | 83% | ▼▼▼ | 98% | 97% | 103% | 99% | 113% |
| 20241113 | 8,637 | 8,760 | 8,455 | 8,483 | 196,500 | -270 | 97% | 98% | 111% | ▼▼▼▼ | 97% | 97% | 102% | 96% | 109% |
| 20241114 | 8,700 | 8,700 | 8,433 | 8,440 | 121,900 | -43 | 99% | 97% | 62% | ▼▼▼▼▼ | 98% | 101% | 105% | 96% | 109% |
| 20241115 | 8,460 | 8,588 | 8,318 | 8,319 | 121,500 | -121 | 99% | 98% | 100% | ▼▼▼▼▼▼ | 101% | 103% | 107% | 94% | 107% |
| 20241118 | 8,264 | 8,447 | 8,250 | 8,370 | 72,500 | 51 | 101% | 101% | 60% | ▲ | 101% | 103% | 107% | 95% | 108% |
| 20241119 | 8,320 | 8,505 | 8,311 | 8,407 | 99,900 | 37 | 100% | 101% | 138% | ▲▲ | 101% | 104% | 106% | 95% | 108% |
| 20241120 | 8,360 | 8,467 | 8,329 | 8,415 | 86,000 | 8 | 100% | 101% | 86% | ▲▲▲ | 102% | 105% | 106% | 95% | 109% |
| 20241121 | 8,370 | 8,578 | 8,370 | 8,505 | 97,200 | 90 | 101% | 102% | 113% | ▲▲▲▲ | 101% | 105% | 105% | 97% | 110% |
| 20241122 | 8,462 | 8,590 | 8,416 | 8,546 | 111,500 | 41 | 100% | 101% | 115% | ▲▲▲▲▲ | 98% | 103% | 102% | 97% | 110% |
| 20241125 | 8,650 | 8,699 | 8,493 | 8,510 | 96,800 | -36 | 100% | 98% | 87% | ▼ | 103% | 105% | 104% | 97% | 110% |
| 20241126 | 8,491 | 8,727 | 8,491 | 8,704 | 140,000 | 194 | 102% | 103% | 145% | ▲ | 101% | 101% | 101% | 99% | 112% |
| 20241127 | 8,739 | 8,797 | 8,547 | 8,797 | 117,100 | 93 | 101% | 101% | 84% | ▲▲ | 101% | 101% | 99% | 100% | 114% |
| 20241128 | 8,799 | 8,887 | 8,681 | 8,848 | 129,200 | 51 | 101% | 101% | 110% | ▲▲▲ | 101% | 101% | 97% | 100% | 114% |
| 20241129 | 8,769 | 8,920 | 8,760 | 8,890 | 101,800 | 42 | 100% | 101% | 79% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 115% |
| 20241202 | 8,886 | 8,898 | 8,782 | 8,835 | 100,400 | -55 | 99% | 99% | 99% | ▼ | 99% | 97% | 95% | 99% | 114% |
| 20241203 | 8,901 | 8,979 | 8,810 | 8,829 | 109,700 | -6 | 100% | 99% | 109% | ▼▼ | 101% | 100% | 96% | 99% | 113% |
| 20241204 | 8,800 | 8,958 | 8,800 | 8,866 | 81,800 | 37 | 100% | 101% | 75% | ▲ | 97% | 100% | 95% | 100% | 107% |
| 20241205 | 8,880 | 8,881 | 8,570 | 8,619 | 120,900 | -247 | 97% | 97% | 148% | ▼ | 99% | 103% | 98% | 97% | 104% |
| 20241206 | 8,620 | 8,683 | 8,501 | 8,541 | 119,500 | -78 | 99% | 99% | 99% | ▼▼ | 101% | 102% | 0% | 96% | 103% |
| 20241209 | 8,550 | 8,631 | 8,520 | 8,599 | 107,600 | 58 | 101% | 101% | 90% | ▲ | 101% | 98% | 0% | 97% | 103% |
| 20241210 | 8,720 | 8,878 | 8,672 | 8,835 | 168,300 | 236 | 103% | 101% | 156% | ▲▲ | 101% | 94% | 0% | 99% | 106% |
| 20241211 | 8,810 | 8,860 | 8,671 | 8,856 | 132,800 | 21 | 100% | 101% | 79% | ▲▲▲ | 98% | 94% | 0% | 100% | 106% |
| 20241212 | 8,914 | 8,940 | 8,701 | 8,702 | 116,800 | -154 | 98% | 98% | 88% | ▼ | 99% | 98% | 0% | 98% | 105% |
| 20241213 | 8,623 | 8,734 | 8,483 | 8,530 | 143,100 | -172 | 98% | 99% | 123% | ▼▼ | 97% | 99% | 0% | 96% | 102% |
| 20241216 | 8,532 | 8,590 | 8,248 | 8,248 | 142,100 | -282 | 97% | 97% | 99% | ▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20241217 | 8,252 | 8,448 | 8,220 | 8,249 | 147,700 | 1 | 100% | 100% | 104% | ▲ | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 8,249 | 8,384 | 8,172 | 8,342 | 109,000 | 93 | 101% | 101% | 74% | ▲▲ | 103% | 0% | 0% | 94% | 101% |
| 20241219 | 8,202 | 8,484 | 8,202 | 8,439 | 161,900 | 97 | 101% | 103% | 149% | ▲▲▲ | 100% | 0% | 0% | 95% | 102% |
| 20241220 | 8,439 | 8,499 | 8,341 | 8,458 | 148,200 | 19 | 100% | 100% | 92% | ▲▲▲▲ | % | % | % | 95% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 84,600 | 90,400 | 20,400 | 60,000 | 64,200 | 30,400 |
| 2024-12-06 | 80,700 | 82,100 | 18,900 | 53,900 | 61,800 | 28,200 |
| 2024-11-29 | 81,100 | 78,800 | 17,700 | 51,400 | 63,400 | 27,400 |
| 2024-11-22 | 73,800 | 83,300 | 14,700 | 52,600 | 59,100 | 30,700 |
| 2024-11-15 | 71,800 | 83,900 | 14,600 | 53,200 | 57,200 | 30,700 |
| 2024-11-08 | 101,700 | 95,700 | 15,100 | 53,700 | 86,600 | 42,000 |
| 2024-11-01 | 22,200 | 93,700 | 14,100 | 46,000 | 8,100 | 47,700 |
| 2024-10-25 | 22,100 | 79,500 | 12,800 | 40,700 | 9,300 | 38,800 |
| 2024-10-18 | 25,100 | 67,300 | 13,000 | 36,600 | 12,100 | 30,700 |
| 2024-10-11 | 25,700 | 70,900 | 13,100 | 38,900 | 12,600 | 32,000 |
| 2024-10-04 | 24,300 | 73,400 | 12,900 | 40,200 | 11,400 | 33,200 |
| 2024-09-27 | 23,000 | 82,300 | 13,100 | 34,600 | 9,900 | 47,700 |
| 2024-09-20 | 21,400 | 92,900 | 12,900 | 35,800 | 8,500 | 57,100 |
| 2024-09-13 | 20,400 | 90,800 | 13,600 | 34,900 | 6,800 | 55,900 |
| 2024-09-06 | 25,400 | 65,200 | 14,400 | 27,500 | 11,000 | 37,700 |
| 2024-08-30 | 28,400 | 49,600 | 14,300 | 24,900 | 14,100 | 24,700 |
| 2024-08-23 | 33,400 | 49,900 | 17,600 | 24,800 | 15,800 | 25,100 |
| 2024-08-16 | 26,100 | 67,200 | 16,400 | 29,800 | 9,700 | 37,400 |
| 2024-08-09 | 24,400 | 61,900 | 16,400 | 27,000 | 8,000 | 34,900 |
| 2024-08-02 | 32,200 | 67,000 | 17,400 | 26,000 | 14,800 | 41,000 |
| 2024-07-26 | 39,200 | 68,900 | 17,600 | 26,100 | 21,600 | 42,800 |
| 2024-07-19 | 45,800 | 80,600 | 19,900 | 26,300 | 25,900 | 54,300 |
| 2024-07-12 | 46,000 | 80,500 | 20,000 | 25,400 | 26,000 | 55,100 |
| 2024-07-05 | 34,100 | 107,000 | 16,500 | 32,500 | 17,600 | 74,500 |
| 2024-06-28 | 40,300 | 106,100 | 19,100 | 35,000 | 21,200 | 71,100 |
| 2024-06-21 | 38,000 | 119,700 | 22,700 | 38,500 | 15,300 | 81,200 |
| 2024-06-14 | 41,200 | 123,600 | 22,800 | 38,700 | 18,400 | 84,900 |
| 2024-06-07 | 37,800 | 138,600 | 22,900 | 40,200 | 14,900 | 98,400 |
| 2024-05-31 | 34,800 | 166,600 | 23,100 | 44,900 | 11,700 | 121,700 |
| 2024-05-24 | 35,300 | 161,700 | 24,900 | 43,500 | 10,400 | 118,200 |
| 2024-05-17 | 40,600 | 174,300 | 29,400 | 46,200 | 11,200 | 128,100 |
| 2024-05-10 | 45,100 | 122,500 | 31,000 | 40,600 | 14,100 | 81,900 |
| 2024-05-02 | 43,300 | 121,800 | 29,500 | 40,400 | 13,800 | 81,400 |
| 2024-04-26 | 47,600 | 124,300 | 29,600 | 40,700 | 18,000 | 83,600 |
| 2024-04-19 | 42,900 | 128,800 | 29,500 | 42,100 | 13,400 | 86,700 |
| 2024-04-12 | 42,800 | 121,000 | 24,200 | 38,200 | 18,600 | 82,800 |
| 2024-04-05 | 47,400 | 120,800 | 24,200 | 38,300 | 23,200 | 82,500 |
| 2024-03-29 | 53,400 | 115,900 | 24,300 | 36,700 | 29,100 | 79,200 |
| 2024-03-22 | 47,800 | 115,100 | 21,100 | 36,700 | 26,700 | 78,400 |
| 2024-03-15 | 28,400 | 129,800 | 5,000 | 39,100 | 23,400 | 90,700 |
| 2024-03-08 | 29,500 | 159,600 | 3,800 | 47,400 | 25,700 | 112,200 |
| 2024-03-01 | 24,700 | 192,500 | 3,500 | 52,600 | 21,200 | 139,900 |
| 2024-02-22 | 21,900 | 203,000 | 4,700 | 54,900 | 17,200 | 148,100 |
| 2024-02-16 | 24,000 | 188,700 | 4,600 | 51,000 | 19,400 | 137,700 |
| 2024-02-09 | 20,200 | 190,900 | 5,000 | 49,600 | 15,200 | 141,300 |
| 2024-02-02 | 24,100 | 157,800 | 6,400 | 41,000 | 17,700 | 116,800 |
| 2024-01-26 | 27,800 | 148,600 | 6,400 | 38,100 | 21,400 | 110,500 |
| 2024-01-19 | 26,400 | 141,000 | 6,500 | 37,600 | 19,900 | 103,400 |
| 2024-01-12 | 32,700 | 122,000 | 6,600 | 32,100 | 26,100 | 89,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | モルガン・スタンレーMUFG証券株式会社 | 236,979 | 0.49% | ▼ | -1,200 | 8,580 | 8,744 | 8,397 | 8,414 | 121,000 |
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 238,179 | 0.50% | ▲ | 8,618 | 8,728 | 8,567 | 8,676 | 121,800 | |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 230,779 | 0.48% | ▼ | -19,000 | 8,985 | 9,289 | 8,985 | 9,236 | 169,800 |
| 2024-07-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,779 | 0.52% | ▲ | 9,263 | 9,450 | 8,942 | 9,086 | 298,400 |
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 |
|---|---|---|---|---|---|
| S100USMC | 350 | 2024-11-18 10:10 | （株）ゴールドウイン | 株式会社みずほ銀行 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8111 | 1 | 2024-12-21 23:23:41 | |
| 8111 | 3 | News お知らせ ｜ Goldwin Inc. | 2024-06-15 13:20:02 |
| 8111 | 3 | 私達の⽇常にある様々な境界線を映し出す BORDERシリーズ #01 | JOURNAL | INFORMATION | NEUTRALWORKS. ニュートラルワークス. | ゴールドウイン オフィ | 2024-06-15 13:20:00 |
| 8111 | 3 | 【重要】弊社棚卸に伴う出荷停止のお知らせ - Goldwin Online Store [ゴールドウイン] | 2024-06-14 08:57:47 |