| 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 | 3,550 | 3,570 | 3,550 | 3,550 | 119,600 | 20 | 101% | 100% | 87% | ▲ | 102% | 101% | 104% | 99% | 102% |
| 20250311 | 3,550 | 3,635 | 3,550 | 3,610 | 134,500 | 60 | 102% | 102% | 112% | ▲▲ | 100% | 100% | 104% | 100% | 104% |
| 20250312 | 3,610 | 3,615 | 3,580 | 3,600 | 89,300 | -10 | 100% | 100% | 66% | ▼ | 100% | 100% | 104% | 100% | 103% |
| 20250313 | 3,625 | 3,655 | 3,610 | 3,610 | 126,000 | 10 | 100% | 100% | 141% | ▲ | 100% | 100% | 105% | 100% | 103% |
| 20250314 | 3,610 | 3,610 | 3,590 | 3,600 | 108,300 | -10 | 100% | 100% | 86% | ▼ | 100% | 100% | 105% | 100% | 102% |
| 20250317 | 3,595 | 3,610 | 3,590 | 3,600 | 133,400 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 107% | 100% | 102% |
| 20250318 | 3,600 | 3,630 | 3,600 | 3,610 | 108,300 | 10 | 100% | 100% | 81% | ▲ | 99% | 100% | 107% | 100% | 102% |
| 20250319 | 3,600 | 3,610 | 3,580 | 3,580 | 210,100 | -30 | 99% | 99% | 194% | ▼ | 101% | 102% | 108% | 99% | 101% |
| 20250321 | 3,570 | 3,615 | 3,565 | 3,595 | 396,500 | 15 | 100% | 101% | 189% | ▲ | 100% | 102% | 108% | 100% | 102% |
| 20250324 | 3,595 | 3,610 | 3,575 | 3,580 | 310,300 | -15 | 100% | 100% | 78% | ▼ | 100% | 103% | 109% | 99% | 101% |
| 20250325 | 3,580 | 3,610 | 3,580 | 3,590 | 252,200 | 10 | 100% | 100% | 81% | ▲ | 99% | 101% | 108% | 99% | 102% |
| 20250326 | 3,615 | 3,615 | 3,590 | 3,595 | 219,200 | 5 | 100% | 99% | 87% | ▲▲ | 101% | 101% | 109% | 100% | 102% |
| 20250327 | 3,600 | 3,650 | 3,595 | 3,635 | 595,000 | 40 | 101% | 101% | 271% | ▲▲▲ | 102% | 100% | 109% | 100% | 103% |
| 20250328 | 3,595 | 3,700 | 3,575 | 3,680 | 515,300 | 45 | 101% | 102% | 87% | ▲▲▲▲ | 100% | 98% | 107% | 100% | 104% |
| 20250331 | 3,660 | 3,685 | 3,630 | 3,660 | 157,000 | -20 | 99% | 100% | 30% | ▼ | 99% | 99% | 106% | 99% | 104% |
| 20250401 | 3,680 | 3,695 | 3,615 | 3,640 | 95,800 | -20 | 99% | 99% | 61% | ▼▼ | 98% | 99% | 107% | 99% | 103% |
| 20250402 | 3,650 | 3,650 | 3,580 | 3,585 | 84,900 | -55 | 98% | 98% | 89% | ▼▼▼ | 101% | 106% | 110% | 97% | 102% |
| 20250403 | 3,545 | 3,595 | 3,525 | 3,585 | 100,900 | 0 | 100% | 101% | 119% | -- | 100% | 106% | 110% | 97% | 102% |
| 20250404 | 3,560 | 3,565 | 3,500 | 3,550 | 108,600 | -35 | 99% | 100% | 108% | ▼ | 103% | 107% | 111% | 96% | 101% |
| 20250408 | 3,530 | 3,625 | 3,485 | 3,625 | 155,700 | 75 | 102% | 103% | 143% | ▲ | 101% | 106% | 109% | 99% | 102% |
| 20250409 | 3,575 | 3,640 | 3,535 | 3,620 | 123,500 | -5 | 100% | 101% | 79% | ▼ | 103% | 106% | 104% | 98% | 102% |
| 20250410 | 3,660 | 3,760 | 3,630 | 3,755 | 175,100 | 135 | 104% | 103% | 142% | ▲ | 102% | 104% | 101% | 100% | 106% |
| 20250411 | 3,710 | 3,770 | 3,695 | 3,770 | 115,900 | 15 | 100% | 102% | 66% | ▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20250414 | 3,770 | 3,810 | 3,755 | 3,785 | 97,500 | 15 | 100% | 100% | 84% | ▲▲▲ | 99% | 102% | 99% | 100% | 107% |
| 20250415 | 3,800 | 3,825 | 3,765 | 3,775 | 73,500 | -10 | 100% | 99% | 75% | ▼ | 102% | 103% | 99% | 100% | 106% |
| 20250416 | 3,790 | 3,865 | 3,790 | 3,865 | 111,200 | 90 | 102% | 102% | 151% | ▲ | 98% | 101% | 97% | 100% | 109% |
| 20250417 | 3,865 | 3,870 | 3,785 | 3,800 | 56,200 | -65 | 98% | 98% | 51% | ▼ | 100% | 103% | 99% | 98% | 107% |
| 20250418 | 3,800 | 3,820 | 3,795 | 3,805 | 54,900 | 5 | 100% | 100% | 98% | ▲ | 101% | 100% | 98% | 98% | 107% |
| 20250421 | 3,820 | 3,870 | 3,820 | 3,860 | 56,200 | 55 | 101% | 101% | 102% | ▲▲ | 101% | 97% | 97% | 100% | 109% |
| 20250422 | 3,865 | 3,915 | 3,860 | 3,890 | 79,600 | 30 | 101% | 101% | 142% | ▲▲▲ | 100% | 96% | 95% | 100% | 110% |
| 20250423 | 3,900 | 3,915 | 3,885 | 3,910 | 63,100 | 20 | 101% | 100% | 79% | ▲▲▲▲ | 98% | 95% | 95% | 100% | 110% |
| 20250424 | 3,885 | 3,895 | 3,800 | 3,815 | 53,600 | -95 | 98% | 98% | 85% | ▼ | 98% | 96% | 97% | 98% | 107% |
| 20250425 | 3,800 | 3,800 | 3,730 | 3,735 | 56,100 | -80 | 98% | 98% | 105% | ▼▼ | 100% | 99% | 99% | 96% | 105% |
| 20250428 | 3,730 | 3,770 | 3,725 | 3,740 | 53,600 | 5 | 100% | 100% | 96% | ▲ | 99% | 100% | 99% | 96% | 105% |
| 20250430 | 3,740 | 3,740 | 3,680 | 3,695 | 75,500 | -45 | 99% | 99% | 141% | ▼ | 100% | 102% | 100% | 95% | 104% |
| 20250501 | 3,680 | 3,680 | 3,655 | 3,665 | 46,200 | -30 | 99% | 100% | 61% | ▼▼ | 99% | 102% | 101% | 94% | 103% |
| 20250502 | 3,660 | 3,670 | 3,605 | 3,640 | 52,100 | -25 | 99% | 99% | 113% | ▼▼▼ | 101% | 101% | 101% | 93% | 103% |
| 20250507 | 3,665 | 3,735 | 3,655 | 3,710 | 81,900 | 70 | 102% | 101% | 157% | ▲ | 100% | 98% | 99% | 95% | 105% |
| 20250508 | 3,715 | 3,735 | 3,665 | 3,730 | 56,200 | 20 | 101% | 100% | 69% | ▲▲ | 100% | 98% | 99% | 95% | 103% |
| 20250509 | 3,735 | 3,770 | 3,715 | 3,745 | 56,600 | 15 | 100% | 100% | 101% | ▲▲▲ | 98% | 97% | 98% | 96% | 103% |
| 20250512 | 3,750 | 3,760 | 3,675 | 3,690 | 63,800 | -55 | 99% | 98% | 113% | ▼ | 99% | 100% | 100% | 94% | 101% |
| 20250513 | 3,690 | 3,690 | 3,650 | 3,655 | 48,900 | -35 | 99% | 99% | 77% | ▼▼ | 99% | 101% | 101% | 93% | 100% |
| 20250514 | 3,655 | 3,660 | 3,610 | 3,620 | 58,500 | -35 | 99% | 99% | 120% | ▼▼▼ | 101% | 101% | 102% | 93% | 100% |
| 20250515 | 3,630 | 3,670 | 3,630 | 3,650 | 47,400 | 30 | 101% | 101% | 81% | ▲ | 101% | 101% | 102% | 93% | 101% |
| 20250516 | 3,630 | 3,655 | 3,590 | 3,650 | 78,500 | 0 | 100% | 101% | 166% | -- | 101% | 100% | 100% | 93% | 101% |
| 20250519 | 3,670 | 3,730 | 3,660 | 3,695 | 70,700 | 45 | 101% | 101% | 90% | ▲ | 99% | 99% | 99% | 95% | 102% |
| 20250520 | 3,705 | 3,705 | 3,645 | 3,675 | 65,600 | -20 | 99% | 99% | 93% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20250521 | 3,675 | 3,680 | 3,645 | 3,660 | 38,300 | -15 | 100% | 100% | 58% | ▼▼ | 100% | 101% | 100% | 94% | 101% |
| 20250522 | 3,650 | 3,670 | 3,630 | 3,640 | 37,700 | -20 | 99% | 100% | 98% | ▼▼▼ | 100% | 101% | 101% | 93% | 101% |
| 20250523 | 3,645 | 3,665 | 3,635 | 3,660 | 31,400 | 20 | 101% | 100% | 83% | ▲ | 99% | 99% | 0% | 94% | 101% |
| 20250526 | 3,700 | 3,705 | 3,665 | 3,675 | 36,900 | 15 | 100% | 99% | 118% | ▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20250527 | 3,680 | 3,690 | 3,670 | 3,680 | 23,600 | 5 | 100% | 100% | 64% | ▲▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20250528 | 3,690 | 3,690 | 3,655 | 3,665 | 48,000 | -15 | 100% | 99% | 203% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250529 | 3,675 | 3,680 | 3,650 | 3,670 | 50,900 | 5 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250530 | 3,660 | 3,675 | 3,645 | 3,665 | 67,700 | -5 | 100% | 100% | 133% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20250602 | 3,665 | 3,715 | 3,655 | 3,685 | 67,300 | 20 | 101% | 101% | 99% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20250603 | 3,690 | 3,700 | 3,665 | 3,680 | 33,100 | -5 | 100% | 100% | 49% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20250604 | 3,675 | 3,690 | 3,650 | 3,660 | 49,200 | -20 | 99% | 100% | 149% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 3,660 | 3,660 | 3,630 | 3,645 | 41,800 | -15 | 100% | 100% | 85% | ▼▼▼ | 101% | 0% | 0% | 97% | 101% |
| 20250606 | 3,640 | 3,670 | 3,630 | 3,665 | 33,800 | 20 | 101% | 101% | 81% | ▲ | % | % | % | 99% | 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 | 10,400 | 22,200 | 2,800 | 4,300 | 7,600 | 17,900 |
| 2025-05-23 | 9,700 | 21,000 | 2,200 | 3,900 | 7,500 | 17,100 |
| 2025-05-16 | 13,300 | 22,500 | 2,200 | 3,800 | 11,100 | 18,700 |
| 2025-05-09 | 11,700 | 18,000 | 2,200 | 3,900 | 9,500 | 14,100 |
| 2025-05-02 | 11,100 | 16,800 | 2,300 | 4,800 | 8,800 | 12,000 |
| 2025-04-25 | 13,400 | 14,100 | 3,300 | 3,300 | 10,100 | 10,800 |
| 2025-04-18 | 10,600 | 8,300 | 3,400 | 2,000 | 7,200 | 6,300 |
| 2025-04-11 | 12,100 | 5,900 | 3,000 | 1,300 | 9,100 | 4,600 |
| 2025-04-04 | 12,300 | 11,900 | 3,800 | 3,300 | 8,500 | 8,600 |
| 2025-03-28 | 65,200 | 11,100 | 29,600 | 2,600 | 35,600 | 8,500 |
| 2025-03-21 | 897,200 | 34,700 | 863,400 | 8,900 | 33,800 | 25,800 |
| 2025-03-14 | 398,000 | 30,200 | 377,700 | 6,400 | 20,300 | 23,800 |
| 2025-03-07 | 206,900 | 29,700 | 192,500 | 5,300 | 14,400 | 24,400 |
| 2025-02-28 | 83,400 | 26,400 | 73,400 | 4,500 | 10,000 | 21,900 |
| 2025-02-21 | 27,600 | 33,100 | 18,700 | 8,500 | 8,900 | 24,600 |
| 2025-02-14 | 16,800 | 38,300 | 8,100 | 8,800 | 8,700 | 29,500 |
| 2025-02-07 | 14,100 | 29,100 | 5,400 | 8,100 | 8,700 | 21,000 |
| 2025-01-31 | 12,600 | 25,300 | 4,900 | 7,600 | 7,700 | 17,700 |
| 2025-01-24 | 13,400 | 24,900 | 3,400 | 6,000 | 10,000 | 18,900 |
| 2025-01-17 | 14,500 | 20,100 | 3,400 | 4,600 | 11,100 | 15,500 |
| 2025-01-10 | 15,000 | 18,500 | 3,700 | 4,500 | 11,300 | 14,000 |
| 2024-12-27 | 19,100 | 10,400 | 7,800 | 2,900 | 11,300 | 7,500 |
| 2024-12-20 | 21,500 | 9,700 | 8,700 | 3,100 | 12,800 | 6,600 |
| 2024-12-13 | 22,500 | 9,700 | 8,600 | 3,400 | 13,900 | 6,300 |
| 2024-12-06 | 22,400 | 8,400 | 7,100 | 2,800 | 15,300 | 5,600 |
| 2024-11-29 | 21,200 | 9,600 | 6,000 | 3,900 | 15,200 | 5,700 |
| 2024-11-22 | 22,700 | 7,600 | 6,500 | 2,600 | 16,200 | 5,000 |
| 2024-11-15 | 22,200 | 5,200 | 5,900 | 2,400 | 16,300 | 2,800 |
| 2024-11-08 | 22,000 | 5,100 | 5,900 | 2,700 | 16,100 | 2,400 |
| 2024-11-01 | 26,900 | 4,700 | 7,000 | 2,500 | 19,900 | 2,200 |
| 2024-10-25 | 30,900 | 3,100 | 7,000 | 1,800 | 23,900 | 1,300 |
| 2024-10-18 | 32,600 | 5,600 | 7,100 | 2,700 | 25,500 | 2,900 |
| 2024-10-11 | 44,000 | 9,600 | 17,800 | 3,500 | 26,200 | 6,100 |
| 2024-10-04 | 35,400 | 4,300 | 11,100 | 2,100 | 24,300 | 2,200 |
| 2024-09-27 | 89,200 | 10,500 | 31,200 | 1,600 | 58,000 | 8,900 |
| 2024-09-20 | 1,541,500 | 22,000 | 1,513,200 | 3,100 | 28,300 | 18,900 |
| 2024-09-13 | 959,200 | 24,500 | 944,800 | 3,600 | 14,400 | 20,900 |
| 2024-09-06 | 421,800 | 24,400 | 414,600 | 4,200 | 7,200 | 20,200 |
| 2024-08-30 | 89,500 | 21,800 | 85,300 | 3,700 | 4,200 | 18,100 |
| 2024-08-23 | 35,200 | 17,900 | 31,900 | 4,600 | 3,300 | 13,300 |
| 2024-08-16 | 13,300 | 15,200 | 9,700 | 5,000 | 3,600 | 10,200 |
| 2024-08-09 | 9,400 | 13,400 | 6,300 | 4,000 | 3,100 | 9,400 |
| 2024-08-02 | 3,900 | 18,000 | 2,500 | 7,000 | 1,400 | 11,000 |
| 2024-07-26 | 4,300 | 17,000 | 2,500 | 5,800 | 1,800 | 11,200 |
| 2024-07-19 | 7,500 | 13,200 | 4,300 | 5,800 | 3,200 | 7,400 |
| 2024-07-12 | 9,100 | 12,700 | 5,200 | 6,100 | 3,900 | 6,600 |
| 2024-07-05 | 9,200 | 10,900 | 5,300 | 5,900 | 3,900 | 5,000 |
| 2024-06-28 | 15,200 | 14,200 | 10,300 | 7,600 | 4,900 | 6,600 |
| 2024-06-21 | 9,000 | 13,900 | 3,700 | 7,500 | 5,300 | 6,400 |
| 2024-06-14 | 8,000 | 13,300 | 2,600 | 7,200 | 5,400 | 6,100 |
| 2024-06-07 | 4,400 | 14,200 | 1,900 | 6,500 | 2,500 | 7,700 |
| 2024-05-31 | 3,500 | 14,300 | 900 | 6,200 | 2,600 | 8,100 |
| 2024-05-24 | 5,700 | 11,000 | 2,500 | 3,000 | 3,200 | 8,000 |
| 2024-05-17 | 4,200 | 12,300 | 1,000 | 3,000 | 3,200 | 9,300 |
| 2024-05-10 | 4,200 | 15,000 | 800 | 3,100 | 3,400 | 11,900 |
| 2024-05-02 | 5,500 | 11,500 | 2,000 | 2,600 | 3,500 | 8,900 |
| 2024-04-26 | 5,500 | 12,000 | 2,000 | 2,700 | 3,500 | 9,300 |
| 2024-04-19 | 4,400 | 18,900 | 700 | 4,300 | 3,700 | 14,600 |
| 2024-04-12 | 6,700 | 21,600 | 2,700 | 4,800 | 4,000 | 16,800 |
| 2024-04-05 | 6,800 | 23,700 | 2,700 | 5,000 | 4,100 | 18,700 |
| 2024-03-29 | 27,100 | 16,500 | 13,000 | 3,700 | 14,100 | 12,800 |
| 2024-03-22 | 912,900 | 32,400 | 884,500 | 6,600 | 28,400 | 25,800 |
| 2024-03-15 | 415,300 | 26,500 | 399,500 | 6,300 | 15,800 | 20,200 |
| 2024-03-08 | 190,000 | 21,800 | 174,000 | 8,300 | 16,000 | 13,500 |
| 2024-03-01 | 56,300 | 19,300 | 45,300 | 7,900 | 11,000 | 11,400 |
| 2024-02-22 | 21,200 | 17,900 | 11,400 | 8,500 | 9,800 | 9,400 |
| 2024-02-16 | 18,500 | 13,900 | 8,800 | 6,600 | 9,700 | 7,300 |
| 2024-02-09 | 16,700 | 43,300 | 7,300 | 10,500 | 9,400 | 32,800 |
| 2024-02-02 | 21,500 | 19,000 | 8,400 | 6,100 | 13,100 | 12,900 |
| 2024-01-26 | 18,500 | 13,800 | 7,100 | 5,700 | 11,400 | 8,100 |
| 2024-01-19 | 28,400 | 15,900 | 14,500 | 7,100 | 13,900 | 8,800 |
| 2024-01-12 | 9,800 | 16,100 | 2,100 | 5,900 | 7,700 | 10,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Man Solutions Limited | 159,400 | 0.49% | ▼ | -5,800 | 3,515 | 3,540 | 3,505 | 3,525 | 124,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240307 | 15:00 | モスフード | 株主優待制度の一部変更（長期保有株主優遇制度新設）に関するお知らせ |
| 20240226 | 15:00 | モスフード | 次期取締役候補者の選任の件 |
| 20240129 | 15:00 | モスフード | 2024年度 組織変更、取締役委嘱業務変更および人事異動の件 |