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 | 902 | 905 | 885 | 887 | 17,693,800 | -45 | 95% | 98% | 218% | ▼ | 100% | 106% | 97% | 89% | 100% |
20240726 | 884 | 895 | 870 | 880 | 12,553,100 | -7 | 99% | 100% | 71% | ▼ | 102% | 101% | 96% | 88% | 100% |
20240729 | 893 | 913 | 888 | 911 | 10,823,400 | 30 | 103% | 102% | 86% | ▲ | 101% | 90% | 95% | 91% | 103% |
20240730 | 898 | 917 | 892 | 909 | 12,249,500 | -2 | 100% | 101% | 113% | ▼ | 103% | 80% | 94% | 91% | 103% |
20240731 | 910 | 949 | 883 | 940 | 31,811,300 | 31 | 103% | 103% | 260% | ▲ | 96% | 80% | 91% | 94% | 107% |
20240801 | 940 | 940 | 895 | 904 | 18,587,100 | -36 | 96% | 96% | 58% | ▼ | 95% | 88% | 100% | 91% | 103% |
20240802 | 850 | 853 | 802 | 807 | 31,707,900 | -98 | 89% | 95% | 171% | ▼ | 99% | 111% | 128% | 81% | 100% |
20240805 | 667 | 720 | 657 | 657 | 30,425,900 | -150 | 81% | 99% | 96% | ▼ | 101% | 109% | 120% | 66% | 100% |
20240806 | 722 | 735 | 693 | 730 | 28,665,200 | 73 | 111% | 101% | 94% | ▲ | 108% | 114% | 124% | 73% | 111% |
20240807 | 695 | 776 | 695 | 750 | 26,491,400 | 19 | 103% | 108% | 92% | ▲ | 99% | 112% | 119% | 75% | 114% |
20240808 | 729 | 745 | 717 | 725 | 17,610,600 | -25 | 97% | 99% | 66% | ▼ | 97% | 112% | 114% | 73% | 110% |
20240809 | 760 | 762 | 722 | 740 | 13,956,000 | 15 | 102% | 97% | 79% | ▲ | 103% | 112% | 114% | 74% | 113% |
20240813 | 761 | 785 | 755 | 784 | 13,932,500 | 45 | 106% | 103% | 100% | ▲▲ | 100% | 108% | 110% | 79% | 119% |
20240814 | 789 | 806 | 783 | 792 | 13,902,400 | 8 | 101% | 100% | 100% | ▲▲▲ | 102% | 106% | 107% | 80% | 121% |
20240815 | 805 | 831 | 800 | 817 | 14,208,500 | 25 | 103% | 102% | 102% | ▲▲▲▲ | 101% | 100% | 102% | 84% | 124% |
20240816 | 847 | 856 | 841 | 854 | 14,242,800 | 37 | 105% | 101% | 100% | ▲▲▲▲▲ | 99% | 100% | 102% | 88% | 130% |
20240819 | 848 | 858 | 833 | 837 | 9,637,900 | -17 | 98% | 99% | 68% | ▼ | 100% | 99% | 101% | 87% | 127% |
20240820 | 852 | 853 | 835 | 850 | 7,581,400 | 13 | 102% | 100% | 79% | ▲ | 101% | 100% | 98% | 88% | 129% |
20240821 | 835 | 847 | 833 | 847 | 8,301,700 | -3 | 100% | 101% | 110% | ▼ | 99% | 100% | 97% | 90% | 129% |
20240822 | 840 | 843 | 824 | 835 | 10,331,900 | -13 | 99% | 99% | 124% | ▼▼ | 101% | 100% | 95% | 89% | 127% |
20240823 | 840 | 846 | 830 | 846 | 9,339,400 | 12 | 101% | 101% | 90% | ▲ | 99% | 100% | 93% | 90% | 129% |
20240826 | 845 | 845 | 825 | 833 | 7,525,200 | -14 | 98% | 99% | 81% | ▼ | 100% | 102% | 94% | 89% | 127% |
20240827 | 836 | 839 | 824 | 834 | 5,795,500 | 1 | 100% | 100% | 77% | ▲ | 100% | 103% | 96% | 89% | 127% |
20240828 | 836 | 837 | 824 | 837 | 6,256,400 | 3 | 100% | 100% | 108% | ▲▲ | 100% | 103% | 97% | 89% | 127% |
20240829 | 836 | 842 | 827 | 837 | 7,511,500 | 0 | 100% | 100% | 120% | -- | 102% | 98% | 97% | 93% | 127% |
20240830 | 835 | 849 | 832 | 848 | 11,461,300 | 12 | 101% | 102% | 153% | ▲ | 99% | 95% | 94% | 99% | 129% |
20240902 | 859 | 862 | 845 | 852 | 8,707,000 | 4 | 100% | 99% | 76% | ▲▲ | 101% | 94% | 95% | 100% | 130% |
20240903 | 852 | 867 | 848 | 865 | 7,863,800 | 12 | 101% | 101% | 90% | ▲▲▲ | 98% | 95% | 98% | 100% | 119% |
20240904 | 828 | 838 | 809 | 811 | 17,222,200 | -54 | 94% | 98% | 219% | ▼ | 103% | 98% | 102% | 94% | 112% |
20240905 | 791 | 830 | 790 | 818 | 14,552,000 | 7 | 101% | 103% | 84% | ▲ | 99% | 95% | 102% | 95% | 113% |
20240906 | 811 | 817 | 793 | 802 | 10,037,500 | -16 | 98% | 99% | 69% | ▼ | 102% | 100% | 107% | 93% | 108% |
20240909 | 770 | 788 | 763 | 787 | 13,114,100 | -15 | 98% | 102% | 131% | ▼▼ | 99% | 97% | 104% | 91% | 100% |
20240910 | 790 | 795 | 778 | 778 | 11,924,300 | -9 | 99% | 99% | 91% | ▼▼▼ | 99% | 99% | 108% | 90% | 100% |
20240911 | 761 | 764 | 737 | 749 | 15,965,400 | -29 | 96% | 99% | 134% | ▼▼▼▼ | 100% | 101% | 107% | 87% | 100% |
20240912 | 770 | 772 | 754 | 768 | 13,693,100 | 19 | 103% | 100% | 86% | ▲ | 100% | 103% | 107% | 89% | 103% |
20240913 | 767 | 768 | 757 | 763 | 9,858,700 | -5 | 99% | 100% | 72% | ▼ | 97% | 103% | 107% | 88% | 102% |
20240917 | 769 | 774 | 728 | 743 | 14,378,600 | -20 | 97% | 97% | 146% | ▼▼ | 99% | 104% | 109% | 86% | 100% |
20240918 | 758 | 762 | 742 | 754 | 12,775,600 | 11 | 101% | 99% | 89% | ▲ | 99% | 102% | 105% | 87% | 101% |
20240919 | 784 | 787 | 769 | 775 | 11,285,100 | 21 | 103% | 99% | 88% | ▲▲ | 100% | 102% | 104% | 90% | 104% |
20240920 | 789 | 795 | 782 | 788 | 13,458,000 | 13 | 102% | 100% | 119% | ▲▲▲ | 98% | 101% | 101% | 91% | 106% |
20240924 | 798 | 802 | 783 | 785 | 12,589,300 | -4 | 100% | 98% | 94% | ▼ | 98% | 98% | 103% | 91% | 106% |
20240925 | 785 | 790 | 761 | 773 | 15,090,200 | -12 | 99% | 98% | 120% | ▼▼ | 102% | 98% | 103% | 89% | 104% |
20240926 | 782 | 799 | 777 | 799 | 13,746,300 | 26 | 103% | 102% | 91% | ▲ | 101% | 97% | 101% | 92% | 107% |
20240927 | 800 | 811 | 777 | 808 | 17,496,900 | 9 | 101% | 101% | 127% | ▲▲ | 99% | 104% | 108% | 93% | 109% |
20240930 | 749 | 768 | 741 | 743 | 34,877,000 | -65 | 92% | 99% | 199% | ▼ | 102% | 109% | 106% | 86% | 100% |
20241001 | 758 | 774 | 751 | 770 | 12,759,900 | 27 | 104% | 102% | 37% | ▲ | 101% | 109% | 107% | 89% | 104% |
20241002 | 755 | 771 | 754 | 760 | 11,548,200 | -10 | 99% | 101% | 91% | ▼ | 99% | 101% | 101% | 88% | 102% |
20241003 | 790 | 791 | 773 | 780 | 10,626,700 | 19 | 103% | 99% | 92% | ▲ | 100% | 102% | 101% | 95% | 105% |
20241004 | 781 | 787 | 775 | 779 | 8,252,900 | -1 | 100% | 100% | 78% | ▼ | 102% | 98% | 97% | 95% | 105% |
20241007 | 809 | 826 | 809 | 823 | 19,036,200 | 44 | 106% | 102% | 231% | ▲ | 98% | 98% | 0% | 100% | 111% |
20241008 | 812 | 820 | 793 | 795 | 13,791,300 | -29 | 97% | 98% | 72% | ▼ | 98% | 99% | 0% | 97% | 107% |
20241009 | 804 | 804 | 782 | 791 | 10,404,700 | -4 | 100% | 98% | 75% | ▼▼ | 99% | 101% | 0% | 96% | 106% |
20241010 | 802 | 802 | 790 | 793 | 7,673,200 | 2 | 100% | 99% | 74% | ▲ | 99% | 101% | 0% | 96% | 107% |
20241011 | 796 | 801 | 784 | 790 | 9,856,800 | -3 | 100% | 99% | 128% | ▼ | 100% | 100% | 0% | 96% | 106% |
20241015 | 803 | 808 | 797 | 799 | 11,118,100 | 9 | 101% | 100% | 113% | ▲ | 101% | 101% | 0% | 97% | 107% |
20241016 | 786 | 801 | 781 | 791 | 9,992,000 | -8 | 99% | 101% | 90% | ▼ | 101% | 98% | 0% | 96% | 106% |
20241017 | 796 | 807 | 792 | 806 | 10,381,800 | 16 | 102% | 101% | 104% | ▲ | 99% | 0% | 0% | 98% | 109% |
20241018 | 808 | 809 | 794 | 800 | 9,725,100 | -6 | 99% | 99% | 94% | ▼ | 99% | 0% | 0% | 97% | 108% |
20241021 | 798 | 799 | 787 | 792 | 9,558,600 | -8 | 99% | 99% | 98% | ▼▼ | 99% | 0% | 0% | 96% | 107% |
20241022 | 785 | 789 | 772 | 781 | 9,594,400 | -11 | 99% | 99% | 100% | ▼▼▼ | % | % | % | 95% | 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 |
---|---|---|---|---|---|---|
2024-10-18 | 762,500 | 19,277,200 | 169,800 | 8,086,600 | 592,700 | 11,190,600 |
2024-10-11 | 642,500 | 20,336,900 | 99,100 | 8,124,100 | 543,400 | 12,212,800 |
2024-10-04 | 668,100 | 20,515,800 | 98,400 | 8,078,000 | 569,700 | 12,437,800 |
2024-09-27 | 702,800 | 20,418,000 | 135,400 | 8,457,700 | 567,400 | 11,960,300 |
2024-09-20 | 953,200 | 20,599,200 | 123,000 | 8,158,300 | 830,200 | 12,440,900 |
2024-09-13 | 916,900 | 20,605,400 | 129,300 | 7,580,000 | 787,600 | 13,025,400 |
2024-09-06 | 1,003,500 | 19,548,800 | 176,900 | 7,304,400 | 826,600 | 12,244,400 |
2024-08-30 | 906,700 | 18,102,800 | 192,600 | 7,059,800 | 714,100 | 11,043,000 |
2024-08-23 | 1,644,800 | 18,506,600 | 203,300 | 7,179,900 | 1,441,500 | 11,326,700 |
2024-08-16 | 1,132,000 | 17,771,000 | 194,100 | 6,915,400 | 937,900 | 10,855,600 |
2024-08-09 | 558,100 | 18,700,900 | 133,000 | 7,011,200 | 425,100 | 11,689,700 |
2024-08-02 | 525,700 | 22,497,200 | 175,100 | 8,563,100 | 350,600 | 13,934,100 |
2024-07-26 | 680,300 | 21,980,400 | 173,300 | 8,552,800 | 507,000 | 13,427,600 |
2024-07-19 | 1,262,200 | 19,598,600 | 193,700 | 7,672,900 | 1,068,500 | 11,925,700 |
2024-07-12 | 1,057,100 | 20,975,800 | 185,100 | 7,992,100 | 872,000 | 12,983,700 |
2024-07-05 | 1,246,300 | 20,800,900 | 184,300 | 7,731,000 | 1,062,000 | 13,069,900 |
2024-06-28 | 1,244,100 | 21,814,000 | 183,600 | 7,910,400 | 1,060,500 | 13,903,600 |
2024-06-21 | 1,219,600 | 22,999,900 | 179,000 | 7,760,600 | 1,040,600 | 15,239,300 |
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 |
---|---|---|---|
8604 | 1 | 株主・投資家の方(IR) | NOMURA | 2024-10-23 05:24:53 |
8604 | 2 | IR情報についてのお問い合わせ - 野村グループ | 2024-06-26 19:44:30 |
8604 | 2 | 株主のみなさまへ | 株主総会 | NOMURA | 2024-06-26 19:44:28 |
8604 | 2 | 債券投資家のみなさまへ | NOMURA | 2024-06-26 19:44:23 |
8604 | 2 | 個人投資家のみなさまへ | NOMURA | 2024-06-26 19:44:22 |
8604 | 2 | 株主のみなさまへ | NOMURA | 2024-06-26 19:44:21 |
8604 | 2 | IRカレンダー | NOMURA | 2024-06-26 19:44:20 |
8604 | 3 | お知らせ - 野村グループ | 2024-06-26 19:44:27 |
8604 | 3 | ニュースリリース - 野村グループ | 2024-06-26 19:44:26 |
8604 | 3 | ニュース | NOMURA | 2024-06-26 19:44:24 |