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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 2,327 | 2,363 | 2,303 | 2,312 | 63,100 | -20 | 99% | 99% | 155% | ▼▼ | 101% | 101% | 97% | 98% | 103% |
20240726 | 2,312 | 2,343 | 2,296 | 2,331 | 37,400 | 19 | 101% | 101% | 59% | ▲ | 101% | 97% | 97% | 99% | 104% |
20240729 | 2,325 | 2,348 | 2,311 | 2,348 | 33,500 | 17 | 101% | 101% | 90% | ▲▲ | 99% | 93% | 97% | 100% | 105% |
20240730 | 2,332 | 2,339 | 2,302 | 2,312 | 34,700 | -36 | 98% | 99% | 104% | ▼ | 101% | 93% | 98% | 98% | 103% |
20240731 | 2,298 | 2,326 | 2,273 | 2,326 | 38,600 | 14 | 101% | 101% | 111% | ▲ | 98% | 94% | 97% | 99% | 104% |
20240801 | 2,312 | 2,317 | 2,240 | 2,266 | 57,600 | -60 | 97% | 98% | 149% | ▼ | 98% | 99% | 102% | 96% | 101% |
20240802 | 2,204 | 2,206 | 2,153 | 2,160 | 70,400 | -106 | 95% | 98% | 122% | ▼▼ | 97% | 105% | 108% | 92% | 100% |
20240805 | 2,081 | 2,143 | 2,002 | 2,018 | 132,400 | -142 | 93% | 97% | 188% | ▼▼▼ | 100% | 102% | 102% | 86% | 100% |
20240806 | 2,147 | 2,189 | 2,109 | 2,145 | 78,800 | 127 | 106% | 100% | 60% | ▲ | 102% | 103% | 104% | 91% | 106% |
20240807 | 2,120 | 2,214 | 2,111 | 2,169 | 36,600 | 24 | 101% | 102% | 46% | ▲▲ | 102% | 103% | 102% | 92% | 107% |
20240808 | 2,144 | 2,215 | 2,144 | 2,180 | 32,500 | 11 | 101% | 102% | 89% | ▲▲▲ | 98% | 99% | 98% | 93% | 108% |
20240809 | 2,230 | 2,230 | 2,158 | 2,190 | 42,800 | 10 | 100% | 98% | 132% | ▲▲▲▲ | 99% | 101% | 100% | 93% | 109% |
20240813 | 2,193 | 2,195 | 2,157 | 2,174 | 46,200 | -16 | 99% | 99% | 108% | ▼ | 101% | 104% | 99% | 92% | 108% |
20240814 | 2,174 | 2,206 | 2,173 | 2,194 | 29,100 | 20 | 101% | 101% | 63% | ▲ | 100% | 102% | 96% | 93% | 109% |
20240815 | 2,205 | 2,209 | 2,185 | 2,204 | 43,500 | 10 | 100% | 100% | 149% | ▲▲ | 99% | 99% | 96% | 94% | 109% |
20240816 | 2,227 | 2,227 | 2,201 | 2,210 | 31,300 | 6 | 100% | 99% | 72% | ▲▲▲ | 99% | 99% | 96% | 94% | 110% |
20240819 | 2,209 | 2,210 | 2,168 | 2,194 | 59,900 | -16 | 99% | 99% | 191% | ▼ | 103% | 100% | 97% | 93% | 109% |
20240820 | 2,191 | 2,252 | 2,191 | 2,252 | 45,100 | 58 | 103% | 103% | 75% | ▲ | 99% | 99% | 94% | 96% | 112% |
20240821 | 2,227 | 2,234 | 2,194 | 2,196 | 48,000 | -56 | 98% | 99% | 106% | ▼ | 100% | 100% | 95% | 94% | 109% |
20240822 | 2,200 | 2,210 | 2,175 | 2,196 | 60,800 | 0 | 100% | 100% | 127% | -- | 99% | 98% | 97% | 94% | 109% |
20240823 | 2,194 | 2,196 | 2,175 | 2,180 | 58,000 | -16 | 99% | 99% | 95% | ▼ | 101% | 98% | 98% | 93% | 108% |
20240826 | 2,172 | 2,193 | 2,154 | 2,191 | 75,100 | 11 | 101% | 101% | 129% | ▲ | 100% | 97% | 98% | 93% | 109% |
20240827 | 2,190 | 2,214 | 2,164 | 2,194 | 118,600 | 3 | 100% | 100% | 158% | ▲▲ | 98% | 97% | 99% | 94% | 109% |
20240828 | 2,189 | 2,195 | 2,135 | 2,144 | 237,100 | -50 | 98% | 98% | 200% | ▼ | 99% | 100% | 102% | 92% | 106% |
20240829 | 2,132 | 2,132 | 2,093 | 2,110 | 122,900 | -34 | 98% | 99% | 52% | ▼▼ | 101% | 99% | 103% | 93% | 105% |
20240830 | 2,100 | 2,122 | 2,097 | 2,119 | 32,700 | 9 | 100% | 101% | 27% | ▲ | 99% | 98% | 102% | 94% | 105% |
20240902 | 2,129 | 2,131 | 2,091 | 2,100 | 39,600 | -19 | 99% | 99% | 121% | ▼ | 101% | 99% | 103% | 93% | 104% |
20240903 | 2,103 | 2,136 | 2,100 | 2,127 | 32,700 | 27 | 101% | 101% | 83% | ▲ | 99% | 98% | 102% | 94% | 101% |
20240904 | 2,119 | 2,129 | 2,088 | 2,088 | 40,800 | -39 | 98% | 99% | 125% | ▼ | 100% | 100% | 104% | 93% | 100% |
20240905 | 2,082 | 2,096 | 2,065 | 2,077 | 38,600 | -11 | 99% | 100% | 95% | ▼▼ | 98% | 96% | 102% | 92% | 100% |
20240906 | 2,119 | 2,119 | 2,056 | 2,074 | 45,200 | -3 | 100% | 98% | 117% | ▼▼▼ | 101% | 99% | 105% | 92% | 100% |
20240909 | 2,054 | 2,072 | 2,045 | 2,068 | 29,800 | -6 | 100% | 101% | 66% | ▼▼▼▼ | 101% | 98% | 105% | 92% | 100% |
20240910 | 2,070 | 2,096 | 2,068 | 2,083 | 25,500 | 15 | 101% | 101% | 86% | ▲ | 98% | 97% | 103% | 92% | 101% |
20240911 | 2,085 | 2,085 | 2,021 | 2,035 | 46,500 | -48 | 98% | 98% | 182% | ▼ | 99% | 100% | 104% | 90% | 100% |
20240912 | 2,051 | 2,052 | 2,010 | 2,029 | 50,600 | -6 | 100% | 99% | 109% | ▼▼ | 100% | 105% | 106% | 90% | 100% |
20240913 | 2,017 | 2,021 | 2,005 | 2,008 | 38,800 | -21 | 99% | 100% | 77% | ▼▼▼ | 100% | 105% | 104% | 89% | 100% |
20240917 | 2,026 | 2,035 | 2,004 | 2,027 | 44,000 | 19 | 101% | 100% | 113% | ▲ | 99% | 104% | 105% | 90% | 101% |
20240918 | 2,050 | 2,050 | 2,011 | 2,026 | 29,700 | -1 | 100% | 99% | 68% | ▼ | 100% | 106% | 105% | 92% | 101% |
20240919 | 2,049 | 2,054 | 2,034 | 2,042 | 34,300 | 16 | 101% | 100% | 115% | ▲ | 103% | 105% | 105% | 93% | 102% |
20240920 | 2,065 | 2,127 | 2,056 | 2,120 | 66,800 | 78 | 104% | 103% | 195% | ▲▲ | 100% | 101% | 102% | 97% | 106% |
20240924 | 2,133 | 2,141 | 2,121 | 2,132 | 36,100 | 12 | 101% | 100% | 54% | ▲▲▲ | 100% | 100% | 101% | 97% | 106% |
20240925 | 2,136 | 2,143 | 2,113 | 2,140 | 39,000 | 8 | 100% | 100% | 108% | ▲▲▲▲ | 101% | 99% | 101% | 98% | 107% |
20240926 | 2,140 | 2,165 | 2,135 | 2,165 | 49,000 | 25 | 101% | 101% | 126% | ▲▲▲▲▲ | 100% | 97% | 100% | 100% | 108% |
20240927 | 2,165 | 2,178 | 2,142 | 2,155 | 35,700 | -10 | 100% | 100% | 73% | ▼ | 99% | 98% | 102% | 100% | 107% |
20240930 | 2,128 | 2,134 | 2,100 | 2,111 | 38,500 | -44 | 98% | 99% | 108% | ▼▼ | 101% | 99% | 102% | 98% | 105% |
20241001 | 2,116 | 2,128 | 2,106 | 2,128 | 16,900 | 17 | 101% | 101% | 44% | ▲ | 98% | 100% | 103% | 98% | 106% |
20241002 | 2,105 | 2,128 | 2,066 | 2,073 | 43,400 | -55 | 97% | 98% | 257% | ▼ | 100% | 96% | 103% | 96% | 103% |
20241003 | 2,094 | 2,098 | 2,074 | 2,090 | 18,800 | 17 | 101% | 100% | 43% | ▲ | 100% | 97% | 104% | 97% | 104% |
20241004 | 2,090 | 2,107 | 2,086 | 2,090 | 26,800 | 0 | 100% | 100% | 143% | -- | 99% | 95% | 101% | 97% | 104% |
20241007 | 2,115 | 2,125 | 2,096 | 2,102 | 37,700 | 12 | 101% | 99% | 141% | ▲ | 96% | 101% | 0% | 97% | 105% |
20241008 | 2,088 | 2,088 | 2,001 | 2,002 | 144,800 | -100 | 95% | 96% | 384% | ▼ | 100% | 104% | 0% | 92% | 100% |
20241009 | 2,020 | 2,028 | 2,007 | 2,019 | 51,500 | 17 | 101% | 100% | 36% | ▲ | 99% | 106% | 0% | 93% | 101% |
20241010 | 2,027 | 2,031 | 2,001 | 2,009 | 50,500 | -10 | 100% | 99% | 98% | ▼ | 100% | 107% | 0% | 93% | 100% |
20241011 | 2,005 | 2,020 | 1,996 | 2,005 | 100,600 | -4 | 100% | 100% | 199% | ▼▼ | 104% | 107% | 0% | 93% | 100% |
20241015 | 2,025 | 2,129 | 2,020 | 2,110 | 180,300 | 105 | 105% | 104% | 179% | ▲ | 100% | 103% | 0% | 97% | 105% |
20241016 | 2,101 | 2,133 | 2,090 | 2,101 | 59,100 | -9 | 100% | 100% | 33% | ▼ | 102% | 101% | 0% | 97% | 105% |
20241017 | 2,101 | 2,150 | 2,100 | 2,149 | 47,100 | 48 | 102% | 102% | 80% | ▲ | 100% | 0% | 0% | 99% | 107% |
20241018 | 2,150 | 2,155 | 2,119 | 2,150 | 40,000 | 1 | 100% | 100% | 85% | ▲▲ | 101% | 0% | 0% | 99% | 107% |
20241021 | 2,146 | 2,169 | 2,140 | 2,167 | 43,800 | 17 | 101% | 101% | 110% | ▲▲▲ | 98% | 0% | 0% | 100% | 108% |
20241022 | 2,165 | 2,167 | 2,121 | 2,127 | 33,800 | -40 | 98% | 98% | 77% | ▼ | % | % | % | 98% | 106% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 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 | 2024-10-23 01:25:56 |
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 |