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 | 1,631 | 1,638 | 1,576 | 1,610 | 898,600 | -76 | 95% | 99% | 245% | ▼▼ | 100% | 107% | 129% | 92% | 102% |
20240726 | 1,610 | 1,623 | 1,582 | 1,606 | 350,100 | -4 | 100% | 100% | 39% | ▼▼▼ | 102% | 103% | 128% | 92% | 101% |
20240729 | 1,629 | 1,658 | 1,611 | 1,658 | 249,900 | 52 | 103% | 102% | 71% | ▲ | 99% | 89% | 126% | 95% | 104% |
20240730 | 1,648 | 1,651 | 1,625 | 1,637 | 192,400 | -21 | 99% | 99% | 77% | ▼ | 106% | 94% | 128% | 93% | 102% |
20240731 | 1,630 | 1,727 | 1,623 | 1,726 | 330,600 | 89 | 105% | 106% | 172% | ▲ | 98% | 93% | 123% | 98% | 107% |
20240801 | 1,701 | 1,704 | 1,654 | 1,671 | 307,800 | -55 | 97% | 98% | 93% | ▼ | 92% | 100% | 131% | 95% | 104% |
20240802 | 1,590 | 1,595 | 1,460 | 1,462 | 985,400 | -209 | 87% | 92% | 320% | ▼▼ | 98% | 110% | 142% | 83% | 100% |
20240805 | 1,463 | 1,549 | 1,400 | 1,429 | 1,145,500 | -33 | 98% | 98% | 116% | ▼▼▼ | 99% | 109% | 135% | 81% | 100% |
20240806 | 1,549 | 1,549 | 1,467 | 1,532 | 677,500 | 103 | 107% | 99% | 59% | ▲ | 103% | 114% | 137% | 87% | 107% |
20240807 | 1,525 | 1,618 | 1,501 | 1,577 | 405,200 | 45 | 103% | 103% | 60% | ▲▲ | 102% | 116% | 134% | 90% | 110% |
20240808 | 1,551 | 1,620 | 1,540 | 1,587 | 370,200 | 10 | 101% | 102% | 91% | ▲▲▲ | 99% | 113% | 127% | 90% | 111% |
20240809 | 1,627 | 1,629 | 1,577 | 1,603 | 312,300 | 16 | 101% | 99% | 84% | ▲▲▲▲ | 105% | 115% | 129% | 91% | 112% |
20240813 | 1,600 | 1,705 | 1,600 | 1,686 | 390,900 | 83 | 105% | 105% | 125% | ▲▲▲▲▲ | 102% | 111% | 120% | 96% | 118% |
20240814 | 1,708 | 1,755 | 1,691 | 1,744 | 395,200 | 58 | 103% | 102% | 101% | ▲▲▲▲▲▲ | 103% | 112% | 116% | 99% | 122% |
20240815 | 1,740 | 1,806 | 1,726 | 1,793 | 349,700 | 49 | 103% | 103% | 88% | ▲▲▲▲▲▲▲ | 100% | 108% | 109% | 100% | 125% |
20240816 | 1,849 | 1,860 | 1,818 | 1,845 | 398,700 | 52 | 103% | 100% | 114% | ▲▲▲▲▲▲▲▲ | 101% | 114% | 111% | 100% | 129% |
20240819 | 1,821 | 1,858 | 1,815 | 1,834 | 284,000 | -11 | 99% | 101% | 71% | ▼ | 102% | 112% | 108% | 99% | 128% |
20240820 | 1,859 | 1,894 | 1,841 | 1,890 | 335,500 | 56 | 103% | 102% | 118% | ▲ | 104% | 110% | 105% | 100% | 132% |
20240821 | 1,879 | 1,965 | 1,872 | 1,955 | 565,300 | 65 | 103% | 104% | 168% | ▲▲ | 100% | 104% | 101% | 100% | 137% |
20240822 | 1,995 | 2,024 | 1,978 | 1,999 | 585,800 | 44 | 102% | 100% | 104% | ▲▲▲ | 103% | 101% | 100% | 100% | 140% |
20240823 | 2,023 | 2,089 | 2,015 | 2,084 | 545,200 | 85 | 104% | 103% | 93% | ▲▲▲▲ | 97% | 97% | 97% | 100% | 146% |
20240826 | 2,084 | 2,090 | 2,000 | 2,014 | 451,200 | -70 | 97% | 97% | 83% | ▼ | 104% | 101% | 101% | 97% | 141% |
20240827 | 1,993 | 2,081 | 1,992 | 2,070 | 284,900 | 56 | 103% | 104% | 63% | ▲ | 98% | 97% | 97% | 99% | 145% |
20240828 | 2,084 | 2,098 | 2,033 | 2,051 | 216,700 | -19 | 99% | 98% | 76% | ▼ | 99% | 99% | 100% | 98% | 144% |
20240829 | 2,027 | 2,051 | 2,002 | 2,016 | 234,800 | -35 | 98% | 99% | 108% | ▼▼ | 100% | 96% | 100% | 97% | 141% |
20240830 | 2,016 | 2,026 | 1,986 | 2,013 | 278,400 | -3 | 100% | 100% | 119% | ▼▼▼ | 97% | 95% | 100% | 97% | 141% |
20240902 | 2,025 | 2,045 | 1,956 | 1,965 | 260,800 | -48 | 98% | 97% | 94% | ▼▼▼▼ | 103% | 97% | 103% | 94% | 138% |
20240903 | 1,962 | 2,017 | 1,960 | 2,015 | 178,500 | 50 | 103% | 103% | 68% | ▲ | 98% | 96% | 102% | 97% | 132% |
20240904 | 1,979 | 2,035 | 1,933 | 1,945 | 344,100 | -70 | 97% | 98% | 193% | ▼ | 100% | 99% | 105% | 93% | 123% |
20240905 | 1,920 | 1,959 | 1,908 | 1,924 | 237,400 | -21 | 99% | 100% | 69% | ▼▼ | 98% | 99% | 111% | 92% | 121% |
20240906 | 1,945 | 1,949 | 1,884 | 1,901 | 219,600 | -23 | 99% | 98% | 93% | ▼▼▼ | 102% | 105% | 117% | 91% | 119% |
20240909 | 1,837 | 1,884 | 1,837 | 1,877 | 217,800 | -24 | 99% | 102% | 99% | ▼▼▼▼ | 100% | 103% | 114% | 90% | 111% |
20240910 | 1,888 | 1,912 | 1,882 | 1,893 | 217,500 | 16 | 101% | 100% | 100% | ▲ | 99% | 105% | 115% | 91% | 109% |
20240911 | 1,875 | 1,896 | 1,842 | 1,862 | 164,700 | -31 | 98% | 99% | 76% | ▼ | 101% | 107% | 113% | 89% | 104% |
20240912 | 1,898 | 1,937 | 1,898 | 1,921 | 210,600 | 59 | 103% | 101% | 128% | ▲ | 99% | 105% | 112% | 92% | 105% |
20240913 | 1,921 | 1,949 | 1,903 | 1,907 | 212,400 | -14 | 99% | 99% | 101% | ▼ | 100% | 103% | 111% | 92% | 104% |
20240917 | 1,946 | 1,976 | 1,911 | 1,942 | 330,600 | 35 | 102% | 100% | 156% | ▲ | 101% | 102% | 110% | 93% | 104% |
20240918 | 1,964 | 1,993 | 1,962 | 1,976 | 237,000 | 34 | 102% | 101% | 72% | ▲▲ | 101% | 98% | 107% | 95% | 106% |
20240919 | 2,004 | 2,040 | 1,982 | 2,022 | 285,800 | 46 | 102% | 101% | 121% | ▲▲▲ | 97% | 96% | 105% | 97% | 109% |
20240920 | 2,041 | 2,062 | 1,987 | 1,987 | 363,200 | -35 | 98% | 97% | 127% | ▼ | 99% | 95% | 105% | 95% | 107% |
20240924 | 2,025 | 2,028 | 1,997 | 1,997 | 178,900 | 10 | 101% | 99% | 49% | ▲ | 96% | 99% | 106% | 96% | 107% |
20240925 | 1,997 | 2,003 | 1,903 | 1,918 | 369,900 | -79 | 96% | 96% | 207% | ▼ | 101% | 101% | 109% | 93% | 103% |
20240926 | 1,941 | 1,958 | 1,930 | 1,957 | 344,400 | 39 | 102% | 101% | 93% | ▲ | 101% | 104% | 112% | 95% | 105% |
20240927 | 1,899 | 1,918 | 1,886 | 1,918 | 240,500 | -39 | 98% | 101% | 70% | ▼ | 102% | 107% | 113% | 95% | 103% |
20240930 | 1,878 | 1,922 | 1,862 | 1,915 | 292,100 | -3 | 100% | 102% | 121% | ▼▼ | 103% | 112% | 110% | 95% | 103% |
20241001 | 1,918 | 1,976 | 1,916 | 1,969 | 245,600 | 54 | 103% | 103% | 84% | ▲ | 101% | 111% | 109% | 97% | 106% |
20241002 | 1,945 | 2,000 | 1,944 | 1,970 | 223,200 | 1 | 100% | 101% | 91% | ▲▲ | 99% | 104% | 106% | 97% | 106% |
20241003 | 2,000 | 2,015 | 1,965 | 1,982 | 173,100 | 12 | 101% | 99% | 78% | ▲▲▲ | 102% | 105% | 105% | 98% | 106% |
20241004 | 1,982 | 2,027 | 1,982 | 2,014 | 222,000 | 32 | 102% | 102% | 128% | ▲▲▲▲ | 105% | 103% | 100% | 100% | 108% |
20241007 | 2,050 | 2,160 | 2,041 | 2,151 | 470,400 | 137 | 107% | 105% | 212% | ▲▲▲▲▲ | 98% | 100% | 0% | 100% | 116% |
20241008 | 2,112 | 2,135 | 2,071 | 2,072 | 313,000 | -79 | 96% | 98% | 67% | ▼ | 100% | 101% | 0% | 96% | 111% |
20241009 | 2,086 | 2,105 | 2,043 | 2,088 | 236,100 | 16 | 101% | 100% | 75% | ▲ | 99% | 101% | 0% | 97% | 112% |
20241010 | 2,100 | 2,100 | 2,049 | 2,074 | 134,300 | -14 | 99% | 99% | 57% | ▼ | 101% | 101% | 0% | 96% | 111% |
20241011 | 2,087 | 2,120 | 2,084 | 2,103 | 197,000 | 29 | 101% | 101% | 147% | ▲ | 100% | 100% | 0% | 98% | 110% |
20241015 | 2,118 | 2,139 | 2,099 | 2,112 | 184,100 | 9 | 100% | 100% | 93% | ▲▲ | 101% | 99% | 0% | 98% | 111% |
20241016 | 2,100 | 2,149 | 2,087 | 2,113 | 201,800 | 1 | 100% | 101% | 110% | ▲▲▲ | 100% | 97% | 0% | 98% | 110% |
20241017 | 2,123 | 2,136 | 2,102 | 2,114 | 160,500 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 99% | 0% | 0% | 98% | 110% |
20241018 | 2,130 | 2,155 | 2,111 | 2,118 | 151,800 | 4 | 100% | 99% | 95% | ▲▲▲▲▲ | 98% | 0% | 0% | 98% | 111% |
20241021 | 2,122 | 2,122 | 2,082 | 2,086 | 115,900 | -32 | 98% | 98% | 76% | ▼ | 99% | 0% | 0% | 97% | 109% |
20241022 | 2,076 | 2,095 | 2,047 | 2,059 | 144,500 | -27 | 99% | 99% | 125% | ▼▼ | % | % | % | 96% | 108% |
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 | 127,800 | 146,400 | 78,300 | 48,700 | 49,500 | 97,700 |
2024-10-11 | 125,700 | 149,300 | 77,800 | 49,800 | 47,900 | 99,500 |
2024-10-04 | 124,100 | 131,000 | 76,300 | 50,000 | 47,800 | 81,000 |
2024-09-27 | 112,300 | 191,000 | 70,300 | 70,900 | 42,000 | 120,100 |
2024-09-20 | 113,800 | 201,200 | 64,200 | 93,300 | 49,600 | 107,900 |
2024-09-13 | 93,900 | 236,500 | 50,800 | 93,300 | 43,100 | 143,200 |
2024-09-06 | 102,100 | 239,300 | 51,800 | 95,900 | 50,300 | 143,400 |
2024-08-30 | 118,800 | 238,000 | 53,400 | 98,300 | 65,400 | 139,700 |
2024-08-23 | 101,000 | 255,600 | 29,300 | 106,000 | 71,700 | 149,600 |
2024-08-16 | 73,500 | 249,000 | 32,600 | 99,900 | 40,900 | 149,100 |
2024-08-09 | 45,300 | 356,300 | 29,900 | 119,500 | 15,400 | 236,800 |
2024-08-02 | 27,000 | 536,300 | 23,100 | 200,200 | 3,900 | 336,100 |
2024-07-26 | 29,600 | 582,200 | 24,300 | 239,700 | 5,300 | 342,500 |
2024-07-19 | 62,000 | 430,000 | 42,600 | 207,800 | 19,400 | 222,200 |
2024-07-12 | 51,600 | 563,000 | 43,200 | 262,700 | 8,400 | 300,300 |
2024-07-05 | 50,700 | 576,000 | 43,200 | 265,700 | 7,500 | 310,300 |
2024-06-28 | 48,000 | 687,600 | 43,300 | 352,800 | 4,700 | 334,800 |
2024-06-21 | 780,900 | 583,400 | 63,200 | 293,700 | 717,700 | 289,700 |
2024-06-14 | 782,000 | 597,600 | 63,100 | 295,500 | 718,900 | 302,100 |
2024-06-07 | 788,500 | 549,500 | 63,100 | 239,900 | 725,400 | 309,600 |
2024-05-31 | 786,400 | 691,400 | 63,100 | 247,300 | 723,300 | 444,100 |
2024-05-24 | 805,800 | 780,000 | 84,400 | 325,200 | 721,400 | 454,800 |
2024-05-17 | 854,100 | 702,300 | 129,900 | 244,300 | 724,200 | 458,000 |
2024-05-10 | 849,400 | 918,900 | 129,200 | 325,000 | 720,200 | 593,900 |
2024-05-02 | 849,000 | 888,000 | 129,400 | 316,400 | 719,600 | 571,600 |
2024-04-26 | 849,000 | 917,600 | 129,100 | 331,200 | 719,900 | 586,400 |
2024-04-19 | 849,600 | 955,900 | 129,100 | 347,700 | 720,500 | 608,200 |
2024-04-12 | 851,500 | 825,800 | 132,000 | 295,600 | 719,500 | 530,200 |
2024-04-05 | 852,600 | 873,300 | 132,000 | 313,100 | 720,600 | 560,200 |
2024-03-29 | 854,200 | 737,700 | 131,900 | 243,400 | 722,300 | 494,300 |
2024-03-22 | 859,600 | 720,400 | 136,300 | 258,100 | 723,300 | 462,300 |
2024-03-15 | 858,800 | 883,800 | 136,200 | 321,100 | 722,600 | 562,700 |
2024-03-08 | 860,300 | 857,100 | 136,400 | 311,700 | 723,900 | 545,400 |
2024-03-01 | 728,400 | 884,800 | 143,200 | 327,400 | 585,200 | 557,400 |
2024-02-22 | 494,700 | 934,900 | 114,600 | 350,100 | 380,100 | 584,800 |
2024-02-16 | 398,700 | 913,100 | 114,600 | 339,000 | 284,100 | 574,100 |
2024-02-09 | 229,400 | 1,032,700 | 114,500 | 372,500 | 114,900 | 660,200 |
2024-02-02 | 140,000 | 1,003,900 | 114,400 | 352,500 | 25,600 | 651,400 |
2024-01-26 | 139,500 | 764,500 | 115,100 | 243,200 | 24,400 | 521,300 |
2024-01-19 | 67,300 | 717,500 | 47,300 | 199,100 | 20,000 | 518,400 |
2024-01-12 | 69,700 | 572,600 | 47,800 | 192,700 | 21,900 | 379,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-06-26 | Intertrust Trustees (Cayman) Limited as Trustee of Japan-up Unit Trust | 0 | 0.00% | ▼ | -712,100 | 1,596 | 1,602 | 1,584 | 1,593 | 210,400 |
2024-03-08 | Intertrust Trustees (Cayman) Limited as Trustee of Japan-up Unit Trust | 712,100 | 0.80% | ▲ | 90,000 | 1,657 | 1,690 | 1,643 | 1,669 | 397,000 |
2024-03-05 | Intertrust Trustees (Cayman) Limited as Trustee of Japan-up Unit Trust | 622,100 | 0.70% | ▲ | 52,900 | 1,660 | 1,679 | 1,642 | 1,658 | 205,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8511 | 1 | 日本証券金融株式会社 | 2024-10-23 03:27:15 |
8511 | 2 | 「資本コストや株価を意識した経営の実現に向けた対応」および「株主との対話の実施状況」について を掲載しました | 2024-06-21 20:50:21 |
8511 | 2 | 格付情報 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:41 |
8511 | 2 | 株式の状況 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:39 |
8511 | 2 | 株主還元 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:38 |
8511 | 2 | 株式についてのご案内 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:35 |
8511 | 2 | ファクトブック | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:34 |
8511 | 2 | 統合報告書 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:30 |
8511 | 2 | IRトピックス | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:28 |
8511 | 2 | 中期経営計画 | 株主・投資家向け情報 | 日本証券金融株式会社 | 2024-06-18 21:24:24 |