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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 2,060 | 2,075 | 2,050 | 2,070 | 36,700 | 11 | 101% | 100% | 117% | ▲▲ | 100% | 100% | 107% | 95% | 102% |
20241227 | 2,081 | 2,091 | 2,067 | 2,082 | 41,100 | 12 | 101% | 100% | 112% | ▲▲▲ | 100% | 100% | 108% | 96% | 103% |
20241230 | 2,082 | 2,102 | 2,076 | 2,083 | 32,700 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 98% | 99% | 108% | 96% | 102% |
20250106 | 2,107 | 2,107 | 2,064 | 2,064 | 54,100 | -19 | 99% | 98% | 165% | ▼ | 99% | 104% | 109% | 95% | 101% |
20250107 | 2,090 | 2,094 | 2,066 | 2,079 | 33,400 | 15 | 101% | 99% | 62% | ▲ | 100% | 104% | 109% | 96% | 102% |
20250108 | 2,079 | 2,090 | 2,061 | 2,084 | 47,700 | 5 | 100% | 100% | 143% | ▲▲ | 100% | 105% | 109% | 96% | 102% |
20250109 | 2,091 | 2,106 | 2,084 | 2,085 | 36,000 | 1 | 100% | 100% | 75% | ▲▲▲ | 99% | 104% | 108% | 96% | 102% |
20250110 | 2,099 | 2,099 | 2,063 | 2,071 | 41,500 | -14 | 99% | 99% | 115% | ▼ | 104% | 103% | 108% | 95% | 101% |
20250114 | 2,093 | 2,168 | 2,065 | 2,168 | 114,600 | 97 | 105% | 104% | 276% | ▲ | 101% | 101% | 106% | 100% | 106% |
20250115 | 2,150 | 2,172 | 2,140 | 2,171 | 46,400 | 3 | 100% | 101% | 40% | ▲▲ | 101% | 100% | 104% | 100% | 106% |
20250116 | 2,178 | 2,194 | 2,161 | 2,189 | 35,100 | 18 | 101% | 101% | 76% | ▲▲▲ | 99% | 99% | 103% | 100% | 107% |
20250117 | 2,189 | 2,197 | 2,157 | 2,163 | 23,300 | -26 | 99% | 99% | 66% | ▼ | 100% | 101% | 104% | 99% | 106% |
20250120 | 2,163 | 2,170 | 2,152 | 2,161 | 20,600 | -2 | 100% | 100% | 88% | ▼▼ | 101% | 103% | 104% | 99% | 106% |
20250121 | 2,156 | 2,188 | 2,156 | 2,180 | 15,700 | 19 | 101% | 101% | 76% | ▲ | 99% | 102% | 103% | 100% | 107% |
20250122 | 2,191 | 2,198 | 2,174 | 2,175 | 15,900 | -5 | 100% | 99% | 101% | ▼ | 100% | 103% | 103% | 99% | 106% |
20250123 | 2,175 | 2,175 | 2,161 | 2,165 | 19,700 | -10 | 100% | 100% | 124% | ▼▼ | 101% | 105% | 104% | 99% | 106% |
20250124 | 2,162 | 2,203 | 2,161 | 2,185 | 32,500 | 20 | 101% | 101% | 165% | ▲ | 101% | 103% | 101% | 100% | 107% |
20250127 | 2,205 | 2,237 | 2,205 | 2,220 | 36,800 | 35 | 102% | 101% | 113% | ▲▲ | 101% | 101% | 101% | 100% | 109% |
20250128 | 2,221 | 2,249 | 2,201 | 2,241 | 34,500 | 21 | 101% | 101% | 94% | ▲▲▲ | 100% | 99% | 99% | 100% | 109% |
20250129 | 2,250 | 2,261 | 2,220 | 2,245 | 32,600 | 4 | 100% | 100% | 94% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 109% |
20250130 | 2,245 | 2,285 | 2,233 | 2,270 | 48,600 | 25 | 101% | 101% | 149% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 110% |
20250131 | 2,258 | 2,270 | 2,231 | 2,250 | 28,700 | -20 | 99% | 100% | 59% | ▼ | 100% | 101% | 100% | 99% | 109% |
20250203 | 2,230 | 2,248 | 2,220 | 2,233 | 37,900 | -17 | 99% | 100% | 132% | ▼▼ | 99% | 99% | 100% | 98% | 108% |
20250204 | 2,251 | 2,264 | 2,230 | 2,232 | 20,700 | -1 | 100% | 99% | 55% | ▼▼▼ | 100% | 99% | 100% | 98% | 108% |
20250205 | 2,248 | 2,264 | 2,238 | 2,245 | 23,100 | 13 | 101% | 100% | 112% | ▲ | 100% | 100% | 101% | 99% | 108% |
20250206 | 2,245 | 2,265 | 2,236 | 2,248 | 22,200 | 3 | 100% | 100% | 96% | ▲▲ | 99% | 99% | 100% | 99% | 109% |
20250207 | 2,251 | 2,260 | 2,226 | 2,228 | 24,600 | -20 | 99% | 99% | 111% | ▼ | 100% | 98% | 101% | 98% | 108% |
20250210 | 2,228 | 2,244 | 2,225 | 2,225 | 19,700 | -3 | 100% | 100% | 80% | ▼▼ | 100% | 97% | 101% | 98% | 103% |
20250212 | 2,230 | 2,233 | 2,211 | 2,228 | 28,100 | 3 | 100% | 100% | 143% | ▲ | 100% | 98% | 101% | 98% | 103% |
20250213 | 2,228 | 2,238 | 2,204 | 2,238 | 32,000 | 10 | 100% | 100% | 114% | ▲▲ | 97% | 97% | 101% | 99% | 104% |
20250214 | 2,239 | 2,239 | 2,180 | 2,180 | 55,300 | -58 | 97% | 97% | 173% | ▼ | 99% | 98% | 104% | 96% | 101% |
20250217 | 2,176 | 2,181 | 2,154 | 2,164 | 40,200 | -16 | 99% | 99% | 73% | ▼▼ | 100% | 100% | 104% | 95% | 100% |
20250218 | 2,164 | 2,178 | 2,154 | 2,165 | 26,000 | 1 | 100% | 100% | 65% | ▲ | 101% | 101% | 106% | 95% | 100% |
20250219 | 2,163 | 2,195 | 2,162 | 2,183 | 31,400 | 18 | 101% | 101% | 121% | ▲▲ | 97% | 101% | 105% | 96% | 101% |
20250220 | 2,179 | 2,179 | 2,109 | 2,109 | 74,900 | -74 | 97% | 97% | 239% | ▼ | 101% | 106% | 109% | 93% | 100% |
20250225 | 2,099 | 2,131 | 2,099 | 2,125 | 114,500 | 16 | 101% | 101% | 153% | ▲ | 102% | 104% | 108% | 94% | 101% |
20250226 | 2,125 | 2,163 | 2,122 | 2,159 | 195,900 | 34 | 102% | 102% | 171% | ▲▲ | 103% | 105% | 108% | 95% | 102% |
20250227 | 2,122 | 2,197 | 2,100 | 2,193 | 115,000 | 34 | 102% | 103% | 59% | ▲▲▲ | 100% | 103% | 105% | 97% | 104% |
20250228 | 2,189 | 2,211 | 2,173 | 2,188 | 55,100 | -5 | 100% | 100% | 48% | ▼ | 101% | 103% | 105% | 96% | 104% |
20250303 | 2,188 | 2,219 | 2,181 | 2,219 | 32,100 | 31 | 101% | 101% | 58% | ▲ | 100% | 101% | 104% | 98% | 105% |
20250304 | 2,217 | 2,228 | 2,202 | 2,213 | 27,000 | -6 | 100% | 100% | 84% | ▼ | 100% | 99% | 103% | 98% | 105% |
20250305 | 2,230 | 2,268 | 2,220 | 2,234 | 48,000 | 21 | 101% | 100% | 178% | ▲ | 101% | 99% | 103% | 99% | 106% |
20250306 | 2,239 | 2,259 | 2,233 | 2,259 | 29,100 | 25 | 101% | 101% | 61% | ▲▲ | 99% | 99% | 100% | 100% | 107% |
20250307 | 2,255 | 2,256 | 2,219 | 2,230 | 23,600 | -29 | 99% | 99% | 81% | ▼ | 99% | 101% | 102% | 99% | 106% |
20250310 | 2,230 | 2,240 | 2,202 | 2,213 | 19,500 | -17 | 99% | 99% | 83% | ▼▼ | 100% | 102% | 0% | 98% | 105% |
20250311 | 2,197 | 2,215 | 2,184 | 2,201 | 26,300 | -12 | 99% | 100% | 135% | ▼▼▼ | 101% | 102% | 0% | 97% | 104% |
20250312 | 2,203 | 2,228 | 2,195 | 2,221 | 19,900 | 20 | 101% | 101% | 76% | ▲ | 101% | 102% | 0% | 98% | 105% |
20250313 | 2,211 | 2,242 | 2,211 | 2,228 | 20,500 | 7 | 100% | 101% | 103% | ▲▲ | 101% | 103% | 0% | 99% | 106% |
20250314 | 2,225 | 2,254 | 2,214 | 2,247 | 22,000 | 19 | 101% | 101% | 107% | ▲▲▲ | 99% | 102% | 0% | 99% | 107% |
20250317 | 2,255 | 2,265 | 2,238 | 2,238 | 19,800 | -9 | 100% | 99% | 90% | ▼ | 100% | 101% | 0% | 99% | 106% |
20250318 | 2,246 | 2,281 | 2,246 | 2,252 | 28,700 | 14 | 101% | 100% | 145% | ▲ | 100% | 100% | 0% | 100% | 107% |
20250319 | 2,258 | 2,263 | 2,247 | 2,256 | 13,600 | 4 | 100% | 100% | 47% | ▲▲ | 102% | 0% | 0% | 100% | 107% |
20250321 | 2,251 | 2,298 | 2,251 | 2,296 | 47,200 | 40 | 102% | 102% | 347% | ▲▲▲ | 98% | 0% | 0% | 100% | 109% |
20250324 | 2,296 | 2,307 | 2,252 | 2,258 | 28,200 | -38 | 98% | 98% | 60% | ▼ | 101% | 0% | 0% | 98% | 107% |
20250325 | 2,250 | 2,270 | 2,250 | 2,266 | 15,600 | 8 | 100% | 101% | 55% | ▲ | % | % | % | 99% | 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 |
---|---|---|---|---|---|---|
2025-03-14 | 49,700 | 26,700 | 43,500 | 9,500 | 6,200 | 17,200 |
2025-03-07 | 50,700 | 26,600 | 44,100 | 9,200 | 6,600 | 17,400 |
2025-02-28 | 51,700 | 29,400 | 45,700 | 9,600 | 6,000 | 19,800 |
2025-02-21 | 142,500 | 33,500 | 133,300 | 11,800 | 9,200 | 21,700 |
2025-02-14 | 90,700 | 30,600 | 82,300 | 10,900 | 8,400 | 19,700 |
2025-02-07 | 70,000 | 28,300 | 60,900 | 8,800 | 9,100 | 19,500 |
2025-01-31 | 59,200 | 29,000 | 50,900 | 8,500 | 8,300 | 20,500 |
2025-01-24 | 53,300 | 28,800 | 46,400 | 9,500 | 6,900 | 19,300 |
2025-01-17 | 51,600 | 30,700 | 45,400 | 8,900 | 6,200 | 21,800 |
2025-01-10 | 50,400 | 39,900 | 44,300 | 13,500 | 6,100 | 26,400 |
2024-12-27 | 46,500 | 35,700 | 42,100 | 10,300 | 4,400 | 25,400 |
2024-12-20 | 50,700 | 38,600 | 42,100 | 10,000 | 8,600 | 28,600 |
2024-12-13 | 48,800 | 20,300 | 42,100 | 9,600 | 6,700 | 10,700 |
2024-12-06 | 47,000 | 21,400 | 42,100 | 10,100 | 4,900 | 11,300 |
2024-11-29 | 44,900 | 26,000 | 42,100 | 13,900 | 2,800 | 12,100 |
2024-11-22 | 45,200 | 25,200 | 42,100 | 13,800 | 3,100 | 11,400 |
2024-11-15 | 48,100 | 22,800 | 42,100 | 12,200 | 6,000 | 10,600 |
2024-11-08 | 47,700 | 23,000 | 42,100 | 12,000 | 5,600 | 11,000 |
2024-11-01 | 47,500 | 22,900 | 42,100 | 10,700 | 5,400 | 12,200 |
2024-10-25 | 47,500 | 25,000 | 42,100 | 12,400 | 5,400 | 12,600 |
2024-10-18 | 51,500 | 24,000 | 42,100 | 10,400 | 9,400 | 13,600 |
2024-10-11 | 49,200 | 47,200 | 42,100 | 20,100 | 7,100 | 27,100 |
2024-10-04 | 47,800 | 27,400 | 42,200 | 13,500 | 5,600 | 13,900 |
2024-09-27 | 49,300 | 27,500 | 42,200 | 10,900 | 7,100 | 16,600 |
2024-09-20 | 51,100 | 34,400 | 43,700 | 15,600 | 7,400 | 18,800 |
2024-09-13 | 50,300 | 45,300 | 44,100 | 18,000 | 6,200 | 27,300 |
2024-09-06 | 51,100 | 37,600 | 44,000 | 15,800 | 7,100 | 21,800 |
2024-08-30 | 54,700 | 34,800 | 45,300 | 14,600 | 9,400 | 20,200 |
2024-08-23 | 207,800 | 30,800 | 197,500 | 11,000 | 10,300 | 19,800 |
2024-08-16 | 124,100 | 29,200 | 111,700 | 9,500 | 12,400 | 19,700 |
2024-08-09 | 93,300 | 28,300 | 82,300 | 10,000 | 11,000 | 18,300 |
2024-08-02 | 76,500 | 36,800 | 65,000 | 12,200 | 11,500 | 24,600 |
2024-07-26 | 68,100 | 38,600 | 56,400 | 12,800 | 11,700 | 25,800 |
2024-07-19 | 61,700 | 44,200 | 50,300 | 12,500 | 11,400 | 31,700 |
2024-07-12 | 59,000 | 67,200 | 47,300 | 17,800 | 11,700 | 49,400 |
2024-07-05 | 57,600 | 54,300 | 45,100 | 13,700 | 12,500 | 40,600 |
2024-06-28 | 56,900 | 38,700 | 44,100 | 11,900 | 12,800 | 26,800 |
2024-06-21 | 58,300 | 40,000 | 43,400 | 12,100 | 14,900 | 27,900 |
2024-06-14 | 56,100 | 49,600 | 43,400 | 23,400 | 12,700 | 26,200 |
2024-06-07 | 56,800 | 47,300 | 43,200 | 14,900 | 13,600 | 32,400 |
2024-05-31 | 52,800 | 54,300 | 43,100 | 12,500 | 9,700 | 41,800 |
2024-05-24 | 51,100 | 62,300 | 43,100 | 15,700 | 8,000 | 46,600 |
2024-05-17 | 47,300 | 56,100 | 43,100 | 14,400 | 4,200 | 41,700 |
2024-05-10 | 51,500 | 50,800 | 43,100 | 13,400 | 8,400 | 37,400 |
2024-05-02 | 52,300 | 56,600 | 43,100 | 16,200 | 9,200 | 40,400 |
2024-04-26 | 51,000 | 60,100 | 43,100 | 17,200 | 7,900 | 42,900 |
2024-04-19 | 49,100 | 62,700 | 43,100 | 17,400 | 6,000 | 45,300 |
2024-04-12 | 46,900 | 67,200 | 43,100 | 16,800 | 3,800 | 50,400 |
2024-04-05 | 48,900 | 37,100 | 43,100 | 12,300 | 5,800 | 24,800 |
2024-03-29 | 47,500 | 38,100 | 43,100 | 13,500 | 4,400 | 24,600 |
2024-03-22 | 47,400 | 36,100 | 43,200 | 11,700 | 4,200 | 24,400 |
2024-03-15 | 47,100 | 38,200 | 43,200 | 11,500 | 3,900 | 26,700 |
2024-03-08 | 46,900 | 39,900 | 43,300 | 11,600 | 3,600 | 28,300 |
2024-03-01 | 48,100 | 30,000 | 43,700 | 8,500 | 4,400 | 21,500 |
2024-02-22 | 108,900 | 30,700 | 101,700 | 8,400 | 7,200 | 22,300 |
2024-02-16 | 79,800 | 33,100 | 73,800 | 8,100 | 6,000 | 25,000 |
2024-02-09 | 62,200 | 29,200 | 56,600 | 7,400 | 5,600 | 21,800 |
2024-02-02 | 54,300 | 42,000 | 49,000 | 9,900 | 5,300 | 32,100 |
2024-01-26 | 51,000 | 42,700 | 47,000 | 7,900 | 4,000 | 34,800 |
2024-01-19 | 49,800 | 36,600 | 45,700 | 6,900 | 4,100 | 29,700 |
2024-01-12 | 51,300 | 35,000 | 45,400 | 10,000 | 5,900 | 25,000 |
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 |
---|---|---|---|
8244 | 1 | 近鉄百貨店|公式サイト | 2025-03-26 02:21:28 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-12-27 22:31:01 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-07-06 00:28:21 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-06-19 15:54:31 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-06-15 13:20:38 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-06-14 17:00:57 |
8244 | 3 | お客さまへのお知らせ|近鉄百貨店 | 2024-06-14 08:58:20 |