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 | 2,971 | 3,035 | 2,949 | 2,997 | 100,300 | 26 | 101% | 101% | 91% | ▲ | 101% | 100% | 104% | 100% | 112% |
20250311 | 2,938 | 2,983 | 2,914 | 2,968 | 123,700 | -29 | 99% | 101% | 123% | ▼ | 97% | 102% | 102% | 99% | 111% |
20250312 | 2,980 | 2,995 | 2,873 | 2,894 | 205,500 | -74 | 98% | 97% | 166% | ▼▼ | 99% | 105% | 102% | 97% | 108% |
20250313 | 2,885 | 2,925 | 2,845 | 2,852 | 158,900 | -42 | 99% | 99% | 77% | ▼▼▼ | 102% | 106% | 100% | 95% | 105% |
20250314 | 2,851 | 2,919 | 2,850 | 2,909 | 132,000 | 57 | 102% | 102% | 83% | ▲ | 101% | 104% | 98% | 97% | 107% |
20250317 | 2,923 | 2,988 | 2,923 | 2,940 | 85,100 | 31 | 101% | 101% | 64% | ▲▲ | 102% | 101% | 96% | 98% | 107% |
20250318 | 2,957 | 3,045 | 2,957 | 3,030 | 114,500 | 90 | 103% | 102% | 135% | ▲▲▲ | 99% | 99% | 88% | 100% | 110% |
20250319 | 3,040 | 3,070 | 3,005 | 3,015 | 59,000 | -15 | 100% | 99% | 52% | ▼ | 100% | 100% | 87% | 100% | 110% |
20250321 | 3,030 | 3,060 | 3,020 | 3,030 | 134,400 | 15 | 100% | 100% | 228% | ▲ | 99% | 100% | 87% | 100% | 110% |
20250324 | 3,030 | 3,035 | 2,983 | 2,985 | 91,000 | -45 | 99% | 99% | 68% | ▼ | 100% | 99% | 88% | 99% | 109% |
20250325 | 2,994 | 3,005 | 2,967 | 2,983 | 73,600 | -2 | 100% | 100% | 81% | ▼▼ | 99% | 95% | 88% | 98% | 108% |
20250326 | 3,015 | 3,035 | 2,964 | 2,995 | 135,900 | 12 | 100% | 99% | 185% | ▲ | 102% | 96% | 90% | 99% | 106% |
20250327 | 2,980 | 3,045 | 2,965 | 3,045 | 250,000 | 50 | 102% | 102% | 184% | ▲▲ | 99% | 95% | 89% | 100% | 107% |
20250328 | 2,995 | 3,015 | 2,939 | 2,954 | 115,400 | -91 | 97% | 99% | 46% | ▼ | 99% | 92% | 94% | 97% | 104% |
20250331 | 2,877 | 2,896 | 2,809 | 2,860 | 82,500 | -94 | 97% | 99% | 71% | ▼▼ | 98% | 86% | 94% | 94% | 100% |
20250401 | 2,910 | 2,910 | 2,844 | 2,862 | 60,900 | 2 | 100% | 98% | 74% | ▲ | 99% | 87% | 95% | 94% | 100% |
20250402 | 2,871 | 2,890 | 2,812 | 2,844 | 57,400 | -18 | 99% | 99% | 94% | ▼ | 99% | 95% | 101% | 93% | 100% |
20250403 | 2,694 | 2,713 | 2,611 | 2,660 | 107,900 | -184 | 94% | 99% | 188% | ▼▼ | 99% | 101% | 108% | 87% | 100% |
20250404 | 2,520 | 2,529 | 2,425 | 2,486 | 139,000 | -174 | 93% | 99% | 129% | ▼▼▼ | 104% | 103% | 114% | 82% | 100% |
20250408 | 2,400 | 2,528 | 2,400 | 2,490 | 75,700 | 4 | 100% | 104% | 54% | ▲ | 99% | 104% | 114% | 82% | 100% |
20250409 | 2,392 | 2,412 | 2,332 | 2,370 | 106,500 | -120 | 95% | 99% | 141% | ▼ | 97% | 95% | 104% | 78% | 100% |
20250410 | 2,620 | 2,620 | 2,527 | 2,549 | 95,500 | 179 | 108% | 97% | 90% | ▲ | 101% | 104% | 112% | 84% | 108% |
20250411 | 2,430 | 2,460 | 2,370 | 2,447 | 95,600 | -102 | 96% | 101% | 100% | ▼ | 101% | 107% | 112% | 80% | 103% |
20250414 | 2,445 | 2,486 | 2,416 | 2,474 | 61,700 | 27 | 101% | 101% | 65% | ▲ | 99% | 105% | 111% | 81% | 104% |
20250415 | 2,498 | 2,499 | 2,476 | 2,479 | 63,700 | 5 | 100% | 99% | 103% | ▲▲ | 98% | 104% | 110% | 81% | 105% |
20250416 | 2,516 | 2,516 | 2,446 | 2,474 | 69,100 | -5 | 100% | 98% | 108% | ▼ | 103% | 107% | 112% | 81% | 104% |
20250417 | 2,471 | 2,538 | 2,471 | 2,537 | 58,800 | 63 | 103% | 103% | 85% | ▲ | 102% | 104% | 108% | 83% | 107% |
20250418 | 2,573 | 2,625 | 2,573 | 2,625 | 52,500 | 88 | 103% | 102% | 89% | ▲▲ | 99% | 103% | 106% | 86% | 111% |
20250421 | 2,609 | 2,610 | 2,574 | 2,589 | 33,500 | -36 | 99% | 99% | 64% | ▼ | 102% | 105% | 108% | 85% | 109% |
20250422 | 2,569 | 2,629 | 2,569 | 2,629 | 40,900 | 40 | 102% | 102% | 122% | ▲ | 99% | 102% | 104% | 86% | 111% |
20250423 | 2,675 | 2,700 | 2,651 | 2,652 | 56,800 | 23 | 101% | 99% | 139% | ▲▲ | 99% | 101% | 103% | 87% | 112% |
20250424 | 2,690 | 2,707 | 2,670 | 2,675 | 52,300 | 23 | 101% | 99% | 92% | ▲▲▲ | 99% | 100% | 103% | 88% | 113% |
20250425 | 2,688 | 2,699 | 2,650 | 2,674 | 41,300 | -1 | 100% | 99% | 79% | ▼ | 102% | 100% | 104% | 91% | 113% |
20250428 | 2,657 | 2,697 | 2,657 | 2,697 | 117,100 | 23 | 101% | 102% | 284% | ▲ | 101% | 99% | 103% | 94% | 114% |
20250430 | 2,699 | 2,739 | 2,676 | 2,730 | 87,600 | 33 | 101% | 101% | 75% | ▲▲ | 98% | 97% | 103% | 95% | 115% |
20250501 | 2,741 | 2,741 | 2,685 | 2,688 | 59,400 | -42 | 98% | 98% | 68% | ▼ | 99% | 101% | 108% | 95% | 113% |
20250502 | 2,674 | 2,680 | 2,592 | 2,644 | 78,700 | -44 | 98% | 99% | 132% | ▼▼ | 101% | 102% | 109% | 97% | 112% |
20250507 | 2,650 | 2,666 | 2,603 | 2,664 | 74,100 | 20 | 101% | 101% | 94% | ▲ | 99% | 104% | 109% | 98% | 112% |
20250508 | 2,676 | 2,676 | 2,618 | 2,653 | 78,900 | -11 | 100% | 99% | 106% | ▼ | 97% | 103% | 108% | 97% | 112% |
20250509 | 2,689 | 2,763 | 2,617 | 2,617 | 107,300 | -36 | 99% | 97% | 136% | ▼▼ | 101% | 101% | 109% | 96% | 110% |
20250512 | 2,667 | 2,708 | 2,654 | 2,707 | 63,000 | 90 | 103% | 101% | 59% | ▲ | 98% | 98% | 106% | 99% | 111% |
20250513 | 2,757 | 2,793 | 2,704 | 2,704 | 56,500 | -3 | 100% | 98% | 90% | ▼ | 102% | 100% | 107% | 99% | 111% |
20250514 | 2,725 | 2,782 | 2,700 | 2,778 | 50,700 | 74 | 103% | 102% | 90% | ▲ | 97% | 99% | 106% | 100% | 112% |
20250515 | 2,763 | 2,763 | 2,680 | 2,690 | 54,200 | -88 | 97% | 97% | 107% | ▼ | 100% | 102% | 108% | 97% | 109% |
20250516 | 2,689 | 2,692 | 2,626 | 2,681 | 54,500 | -9 | 100% | 100% | 101% | ▼▼ | 99% | 101% | 107% | 97% | 108% |
20250519 | 2,730 | 2,749 | 2,694 | 2,713 | 46,000 | 32 | 101% | 99% | 84% | ▲ | 100% | 102% | 107% | 98% | 107% |
20250520 | 2,713 | 2,767 | 2,696 | 2,719 | 54,200 | 6 | 100% | 100% | 118% | ▲▲ | 101% | 101% | 107% | 98% | 105% |
20250521 | 2,728 | 2,773 | 2,728 | 2,748 | 52,800 | 29 | 101% | 101% | 97% | ▲▲▲ | 101% | 100% | 105% | 99% | 106% |
20250522 | 2,731 | 2,770 | 2,715 | 2,749 | 42,100 | 1 | 100% | 101% | 80% | ▲▲▲▲ | 101% | 102% | 103% | 99% | 105% |
20250523 | 2,749 | 2,815 | 2,737 | 2,770 | 59,000 | 21 | 101% | 101% | 140% | ▲▲▲▲▲ | 98% | 101% | 0% | 100% | 106% |
20250526 | 2,796 | 2,806 | 2,746 | 2,746 | 42,900 | -24 | 99% | 98% | 73% | ▼ | 100% | 106% | 0% | 99% | 105% |
20250527 | 2,734 | 2,753 | 2,717 | 2,737 | 23,900 | -9 | 100% | 100% | 56% | ▼▼ | 99% | 105% | 0% | 99% | 105% |
20250528 | 2,755 | 2,770 | 2,728 | 2,728 | 51,800 | -9 | 100% | 99% | 217% | ▼▼▼ | 102% | 107% | 0% | 98% | 104% |
20250529 | 2,729 | 2,813 | 2,729 | 2,793 | 96,400 | 65 | 102% | 102% | 186% | ▲ | 102% | 105% | 0% | 100% | 107% |
20250530 | 2,775 | 2,844 | 2,775 | 2,826 | 104,300 | 33 | 101% | 102% | 108% | ▲▲ | 103% | 102% | 0% | 100% | 108% |
20250602 | 2,806 | 2,896 | 2,806 | 2,887 | 83,500 | 61 | 102% | 103% | 80% | ▲▲▲ | 100% | 98% | 0% | 100% | 110% |
20250603 | 2,889 | 2,907 | 2,870 | 2,892 | 57,000 | 5 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
20250604 | 2,907 | 2,945 | 2,885 | 2,915 | 69,800 | 23 | 101% | 100% | 122% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
20250605 | 2,883 | 2,919 | 2,870 | 2,875 | 73,700 | -40 | 99% | 100% | 106% | ▼ | 98% | 0% | 0% | 99% | 110% |
20250606 | 2,884 | 2,884 | 2,824 | 2,824 | 61,800 | -51 | 98% | 98% | 84% | ▼▼ | % | % | % | 97% | 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 | 13,900 | 72,700 | 200 | 52,700 | 13,700 | 20,000 |
2025-05-23 | 11,100 | 79,900 | 200 | 52,800 | 10,900 | 27,100 |
2025-05-16 | 9,600 | 89,300 | 200 | 58,500 | 9,400 | 30,800 |
2025-05-09 | 11,800 | 81,800 | 200 | 55,400 | 11,600 | 26,400 |
2025-05-02 | 10,100 | 79,700 | 200 | 55,800 | 9,900 | 23,900 |
2025-04-25 | 7,300 | 81,200 | 200 | 55,800 | 7,100 | 25,400 |
2025-04-18 | 6,700 | 80,600 | 200 | 55,200 | 6,500 | 25,400 |
2025-04-11 | 5,400 | 67,700 | 400 | 44,400 | 5,000 | 23,300 |
2025-04-04 | 10,700 | 61,400 | 800 | 42,500 | 9,900 | 18,900 |
2025-03-28 | 18,000 | 51,300 | 3,600 | 39,400 | 14,400 | 11,900 |
2025-03-21 | 109,800 | 62,200 | 94,500 | 45,800 | 15,300 | 16,400 |
2025-03-14 | 65,600 | 66,800 | 52,000 | 49,700 | 13,600 | 17,100 |
2025-03-07 | 41,400 | 53,700 | 25,700 | 39,600 | 15,700 | 14,100 |
2025-02-28 | 19,300 | 55,600 | 6,800 | 38,500 | 12,500 | 17,100 |
2025-02-21 | 13,400 | 65,500 | 2,400 | 43,100 | 11,000 | 22,400 |
2025-02-14 | 12,800 | 77,200 | 1,000 | 53,100 | 11,800 | 24,100 |
2025-02-07 | 11,600 | 83,500 | 500 | 56,900 | 11,100 | 26,600 |
2025-01-31 | 12,100 | 70,200 | 400 | 49,000 | 11,700 | 21,200 |
2025-01-24 | 11,800 | 68,000 | 400 | 41,000 | 11,400 | 27,000 |
2025-01-17 | 11,200 | 66,100 | 400 | 40,100 | 10,800 | 26,000 |
2025-01-10 | 12,600 | 61,200 | 300 | 35,300 | 12,300 | 25,900 |
2024-12-27 | 13,300 | 62,400 | 300 | 38,000 | 13,000 | 24,400 |
2024-12-20 | 13,900 | 63,400 | 300 | 38,800 | 13,600 | 24,600 |
2024-12-13 | 16,000 | 56,600 | 300 | 34,200 | 15,700 | 22,400 |
2024-12-06 | 13,700 | 44,500 | 300 | 14,900 | 13,400 | 29,600 |
2024-11-29 | 16,500 | 44,900 | 500 | 15,900 | 16,000 | 29,000 |
2024-11-22 | 14,100 | 57,200 | 300 | 16,600 | 13,800 | 40,600 |
2024-11-15 | 12,300 | 60,500 | 300 | 12,500 | 12,000 | 48,000 |
2024-11-08 | 6,500 | 68,400 | 300 | 14,000 | 6,200 | 54,400 |
2024-11-01 | 5,100 | 79,100 | 300 | 12,900 | 4,800 | 66,200 |
2024-10-25 | 5,400 | 77,800 | 300 | 11,500 | 5,100 | 66,300 |
2024-10-18 | 5,000 | 72,500 | 300 | 11,400 | 4,700 | 61,100 |
2024-10-11 | 4,400 | 75,100 | 300 | 12,600 | 4,100 | 62,500 |
2024-10-04 | 3,700 | 67,200 | 300 | 9,900 | 3,400 | 57,300 |
2024-09-27 | 1,300 | 72,200 | 300 | 9,300 | 1,000 | 62,900 |
2024-09-20 | 3,700 | 72,400 | 300 | 9,200 | 3,400 | 63,200 |
2024-09-13 | 2,700 | 75,800 | 300 | 10,700 | 2,400 | 65,100 |
2024-09-06 | 3,100 | 75,100 | 300 | 10,900 | 2,800 | 64,200 |
2024-08-30 | 2,800 | 70,100 | 300 | 10,600 | 2,500 | 59,500 |
2024-08-23 | 2,800 | 71,100 | 300 | 10,700 | 2,500 | 60,400 |
2024-08-16 | 3,400 | 67,600 | 300 | 10,800 | 3,100 | 56,800 |
2024-08-09 | 2,500 | 68,100 | 300 | 10,100 | 2,200 | 58,000 |
2024-08-02 | 3,400 | 87,700 | 300 | 12,700 | 3,100 | 75,000 |
2024-07-26 | 4,300 | 83,900 | 300 | 12,600 | 4,000 | 71,300 |
2024-07-19 | 6,700 | 84,100 | 300 | 12,900 | 6,400 | 71,200 |
2024-07-12 | 6,600 | 86,400 | 300 | 12,900 | 6,300 | 73,500 |
2024-07-05 | 9,300 | 86,900 | 300 | 11,900 | 9,000 | 75,000 |
2024-06-28 | 13,900 | 84,900 | 300 | 12,200 | 13,600 | 72,700 |
2024-06-21 | 13,100 | 94,700 | 300 | 11,500 | 12,800 | 83,200 |
2024-06-14 | 12,500 | 108,800 | 300 | 13,300 | 12,200 | 95,500 |
2024-06-07 | 20,100 | 69,100 | 400 | 10,100 | 19,700 | 59,000 |
2024-05-31 | 21,400 | 69,200 | 400 | 9,500 | 21,000 | 59,700 |
2024-05-24 | 17,700 | 69,800 | 400 | 9,800 | 17,300 | 60,000 |
2024-05-17 | 11,000 | 82,600 | 400 | 13,700 | 10,600 | 68,900 |
2024-05-10 | 9,900 | 83,500 | 400 | 11,600 | 9,500 | 71,900 |
2024-05-02 | 10,600 | 80,100 | 400 | 11,200 | 10,200 | 68,900 |
2024-04-26 | 9,600 | 76,300 | 400 | 10,100 | 9,200 | 66,200 |
2024-04-19 | 10,900 | 81,700 | 400 | 9,700 | 10,500 | 72,000 |
2024-04-12 | 20,600 | 72,200 | 600 | 8,400 | 20,000 | 63,800 |
2024-04-05 | 22,900 | 60,200 | 900 | 7,400 | 22,000 | 52,800 |
2024-03-29 | 27,500 | 59,000 | 1,800 | 7,800 | 25,700 | 51,200 |
2024-03-22 | 140,200 | 57,200 | 111,500 | 8,100 | 28,700 | 49,100 |
2024-03-15 | 71,100 | 65,800 | 47,600 | 15,300 | 23,500 | 50,500 |
2024-03-08 | 43,500 | 67,400 | 21,100 | 15,500 | 22,400 | 51,900 |
2024-03-01 | 26,600 | 71,400 | 6,700 | 19,700 | 19,900 | 51,700 |
2024-02-22 | 16,700 | 75,200 | 1,500 | 18,800 | 15,200 | 56,400 |
2024-02-16 | 10,700 | 71,800 | 700 | 16,800 | 10,000 | 55,000 |
2024-02-09 | 11,000 | 73,000 | 500 | 17,000 | 10,500 | 56,000 |
2024-02-02 | 13,400 | 62,000 | 400 | 16,400 | 13,000 | 45,600 |
2024-01-26 | 10,300 | 63,000 | 300 | 17,000 | 10,000 | 46,000 |
2024-01-19 | 11,100 | 59,400 | 300 | 15,600 | 10,800 | 43,800 |
2024-01-12 | 11,100 | 60,000 | 400 | 15,500 | 10,700 | 44,500 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,100 | 0.16% | ▼ | -220,992 | 2,785 | 2,820 | 2,773 | 2,810 | 24,900 |
2025-01-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 290,092 | 0.70% | ▲ | 40,904 | 2,697 | 2,725 | 2,694 | 2,700 | 53,500 |
2024-12-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 249,188 | 0.60% | ▲ | 31,789 | 2,731 | 2,731 | 2,682 | 2,714 | 34,400 |
2024-12-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,399 | 0.52% | ▲ | 2,771 | 2,772 | 2,725 | 2,741 | 79,800 | |
2024-10-09 | モルガン・スタンレーMUFG証券株式会社 | 146,442 | 0.35% | ▼ | -59,400 | 2,500 | 2,506 | 2,428 | 2,434 | 57,600 |
2024-09-18 | モルガン・スタンレーMUFG証券株式会社 | 205,842 | 0.50% | ▲ | 2,484 | 2,484 | 2,432 | 2,459 | 36,600 | |
2024-05-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 204,427 | 0.49% | ▼ | -36,800 | 2,603 | 2,632 | 2,593 | 2,630 | 53,600 |
2024-05-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 241,227 | 0.58% | ▼ | -7,000 | 2,673 | 2,673 | 2,612 | 2,624 | 66,000 |
2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 248,227 | 0.60% | ▲ | 34,676 | 2,495 | 2,532 | 2,420 | 2,438 | 130,200 |
2024-04-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 213,551 | 0.52% | ▲ | 10,748 | 2,600 | 2,642 | 2,586 | 2,642 | 66,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8388 | 1 | 阿波銀行 | 2025-06-07 09:23:23 |