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 | 558 | 558 | 549 | 549 | 108,100 | -4 | 99% | 98% | 70% | ▼▼ | 101% | 101% | 106% | 95% | 103% |
20250311 | 545 | 548 | 537 | 548 | 116,600 | -1 | 100% | 101% | 108% | ▼▼▼ | 101% | 102% | 106% | 95% | 103% |
20250312 | 543 | 552 | 543 | 551 | 129,000 | 3 | 101% | 101% | 111% | ▲ | 100% | 102% | 101% | 95% | 103% |
20250313 | 551 | 556 | 550 | 551 | 109,700 | 0 | 100% | 100% | 85% | -- | 100% | 107% | 98% | 97% | 103% |
20250314 | 547 | 554 | 544 | 546 | 309,900 | -5 | 99% | 100% | 282% | ▼ | 101% | 107% | 98% | 96% | 102% |
20250317 | 546 | 552 | 546 | 549 | 131,300 | 3 | 101% | 101% | 42% | ▲ | 100% | 104% | 95% | 97% | 103% |
20250318 | 555 | 560 | 552 | 553 | 120,100 | 4 | 101% | 100% | 91% | ▲▲ | 102% | 105% | 91% | 98% | 104% |
20250319 | 552 | 563 | 552 | 562 | 110,200 | 9 | 102% | 102% | 92% | ▲▲▲ | 104% | 102% | 87% | 99% | 105% |
20250321 | 566 | 590 | 566 | 586 | 388,800 | 24 | 104% | 104% | 353% | ▲▲▲▲ | 97% | 98% | 84% | 100% | 110% |
20250324 | 590 | 590 | 571 | 575 | 295,600 | -11 | 98% | 97% | 76% | ▼ | 99% | 96% | 85% | 98% | 108% |
20250325 | 580 | 581 | 571 | 576 | 123,200 | 1 | 100% | 99% | 42% | ▲ | 100% | 92% | 87% | 98% | 108% |
20250326 | 578 | 578 | 569 | 577 | 170,500 | 1 | 100% | 100% | 138% | ▲▲ | 101% | 93% | 88% | 98% | 107% |
20250327 | 572 | 578 | 565 | 578 | 217,300 | 1 | 100% | 101% | 127% | ▲▲▲ | 101% | 95% | 91% | 99% | 107% |
20250328 | 550 | 563 | 548 | 557 | 226,900 | -21 | 96% | 101% | 104% | ▼ | 98% | 94% | 96% | 95% | 102% |
20250331 | 540 | 544 | 528 | 529 | 230,800 | -28 | 95% | 98% | 102% | ▼▼ | 99% | 89% | 99% | 90% | 100% |
20250401 | 539 | 543 | 534 | 534 | 140,800 | 5 | 101% | 99% | 61% | ▲ | 98% | 90% | 100% | 91% | 101% |
20250402 | 534 | 536 | 525 | 525 | 108,800 | -9 | 98% | 98% | 77% | ▼ | 98% | 95% | 103% | 90% | 100% |
20250403 | 515 | 515 | 502 | 505 | 247,200 | -20 | 96% | 98% | 227% | ▼▼ | 97% | 98% | 108% | 86% | 100% |
20250404 | 495 | 498 | 464 | 479 | 466,900 | -26 | 95% | 97% | 189% | ▼▼▼ | 102% | 103% | 113% | 82% | 100% |
20250408 | 473 | 489 | 471 | 482 | 193,500 | 3 | 101% | 102% | 41% | ▲ | 98% | 105% | 115% | 82% | 101% |
20250409 | 466 | 466 | 451 | 457 | 210,800 | -25 | 95% | 98% | 109% | ▼ | 96% | 96% | 106% | 78% | 100% |
20250410 | 505 | 505 | 481 | 487 | 322,700 | 30 | 107% | 96% | 153% | ▲ | 103% | 104% | 115% | 83% | 107% |
20250411 | 469 | 485 | 461 | 484 | 149,700 | -3 | 99% | 103% | 46% | ▼ | 100% | 101% | 110% | 83% | 106% |
20250414 | 488 | 492 | 485 | 487 | 89,200 | 3 | 101% | 100% | 60% | ▲ | 98% | 100% | 111% | 83% | 107% |
20250415 | 494 | 494 | 485 | 486 | 110,600 | -1 | 100% | 98% | 124% | ▼ | 100% | 101% | 112% | 83% | 106% |
20250416 | 487 | 489 | 480 | 485 | 81,800 | -1 | 100% | 100% | 74% | ▼▼ | 101% | 104% | 114% | 83% | 106% |
20250417 | 481 | 488 | 481 | 487 | 71,600 | 2 | 100% | 101% | 88% | ▲ | 101% | 103% | 112% | 83% | 107% |
20250418 | 488 | 498 | 488 | 494 | 133,300 | 7 | 101% | 101% | 186% | ▲▲ | 100% | 101% | 111% | 84% | 108% |
20250421 | 494 | 498 | 491 | 493 | 88,800 | -1 | 100% | 100% | 67% | ▼ | 99% | 105% | 111% | 85% | 108% |
20250422 | 495 | 495 | 490 | 492 | 82,400 | -1 | 100% | 99% | 93% | ▼▼ | 99% | 106% | 109% | 85% | 108% |
20250423 | 505 | 510 | 500 | 501 | 185,100 | 9 | 102% | 99% | 225% | ▲ | 99% | 106% | 109% | 87% | 110% |
20250424 | 505 | 506 | 496 | 500 | 69,300 | -1 | 100% | 99% | 37% | ▼ | 99% | 103% | 112% | 87% | 109% |
20250425 | 500 | 503 | 492 | 496 | 136,500 | -4 | 99% | 99% | 197% | ▼▼ | 104% | 105% | 112% | 89% | 109% |
20250428 | 501 | 530 | 490 | 519 | 971,300 | 23 | 105% | 104% | 712% | ▲ | 102% | 100% | 108% | 97% | 114% |
20250430 | 523 | 539 | 523 | 533 | 309,900 | 14 | 103% | 102% | 32% | ▲▲ | 98% | 102% | 108% | 100% | 117% |
20250501 | 524 | 532 | 514 | 516 | 235,100 | -17 | 97% | 98% | 76% | ▼ | 100% | 104% | 109% | 97% | 113% |
20250502 | 517 | 524 | 516 | 517 | 235,200 | 1 | 100% | 100% | 100% | ▲ | 101% | 104% | 109% | 97% | 113% |
20250507 | 517 | 529 | 513 | 524 | 184,900 | 7 | 101% | 101% | 79% | ▲▲ | 100% | 105% | 108% | 98% | 115% |
20250508 | 522 | 527 | 517 | 523 | 145,700 | -1 | 100% | 100% | 79% | ▼ | 102% | 104% | 108% | 98% | 114% |
20250509 | 526 | 536 | 526 | 536 | 181,900 | 13 | 102% | 102% | 125% | ▲ | 101% | 102% | 106% | 100% | 117% |
20250512 | 534 | 541 | 534 | 538 | 139,900 | 2 | 100% | 101% | 77% | ▲▲ | 99% | 99% | 104% | 100% | 111% |
20250513 | 546 | 548 | 538 | 538 | 215,400 | 0 | 100% | 99% | 154% | -- | 101% | 100% | 105% | 100% | 111% |
20250514 | 538 | 550 | 538 | 546 | 207,000 | 8 | 101% | 101% | 96% | ▲ | 101% | 101% | 105% | 100% | 113% |
20250515 | 539 | 546 | 536 | 543 | 165,700 | -3 | 99% | 101% | 80% | ▼ | 100% | 101% | 105% | 99% | 112% |
20250516 | 541 | 546 | 541 | 541 | 137,800 | -2 | 100% | 100% | 83% | ▼▼ | 100% | 102% | 105% | 99% | 112% |
20250519 | 538 | 542 | 534 | 540 | 192,800 | -1 | 100% | 100% | 140% | ▼▼▼ | 98% | 102% | 101% | 99% | 111% |
20250520 | 548 | 548 | 536 | 536 | 148,100 | -4 | 99% | 98% | 77% | ▼▼▼▼ | 101% | 104% | 102% | 98% | 109% |
20250521 | 541 | 550 | 537 | 544 | 146,300 | 8 | 101% | 101% | 99% | ▲ | 102% | 104% | 102% | 100% | 111% |
20250522 | 537 | 550 | 537 | 547 | 115,300 | 3 | 101% | 102% | 79% | ▲▲ | 100% | 103% | 100% | 100% | 111% |
20250523 | 549 | 555 | 549 | 550 | 129,300 | 3 | 101% | 100% | 112% | ▲▲▲ | 101% | 102% | 0% | 100% | 111% |
20250526 | 553 | 558 | 553 | 558 | 121,100 | 8 | 101% | 101% | 94% | ▲▲▲▲ | 100% | 101% | 0% | 100% | 113% |
20250527 | 559 | 565 | 559 | 561 | 148,800 | 3 | 101% | 100% | 123% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 113% |
20250528 | 566 | 571 | 560 | 561 | 186,000 | 0 | 100% | 99% | 125% | -- | 100% | 98% | 0% | 100% | 109% |
20250529 | 565 | 569 | 562 | 564 | 140,500 | 3 | 101% | 100% | 76% | ▲ | 101% | 99% | 0% | 100% | 109% |
20250530 | 559 | 568 | 557 | 566 | 166,200 | 2 | 100% | 101% | 118% | ▲▲ | 101% | 97% | 0% | 100% | 110% |
20250602 | 562 | 567 | 560 | 566 | 128,800 | 0 | 100% | 101% | 77% | -- | 98% | 97% | 0% | 100% | 109% |
20250603 | 562 | 562 | 552 | 553 | 247,300 | -13 | 98% | 98% | 192% | ▼ | 101% | 0% | 0% | 98% | 106% |
20250604 | 550 | 561 | 550 | 553 | 173,400 | 0 | 100% | 101% | 70% | -- | 99% | 0% | 0% | 98% | 106% |
20250605 | 549 | 552 | 543 | 545 | 174,200 | -8 | 99% | 99% | 100% | ▼ | 101% | 0% | 0% | 96% | 102% |
20250606 | 544 | 550 | 544 | 547 | 141,800 | 2 | 100% | 101% | 81% | ▲ | % | % | % | 97% | 102% |
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 | 147,600 | 226,900 | 40,800 | 50,100 | 106,800 | 176,800 |
2025-05-23 | 135,000 | 234,300 | 38,800 | 48,600 | 96,200 | 185,700 |
2025-05-16 | 123,000 | 238,400 | 40,100 | 49,700 | 82,900 | 188,700 |
2025-05-09 | 93,200 | 296,400 | 28,800 | 67,500 | 64,400 | 228,900 |
2025-05-02 | 112,400 | 354,000 | 30,100 | 113,300 | 82,300 | 240,700 |
2025-04-25 | 91,200 | 263,600 | 20,800 | 48,000 | 70,400 | 215,600 |
2025-04-18 | 75,800 | 280,300 | 21,100 | 50,400 | 54,700 | 229,900 |
2025-04-11 | 78,600 | 276,200 | 20,900 | 49,600 | 57,700 | 226,600 |
2025-04-04 | 82,600 | 310,700 | 22,000 | 108,200 | 60,600 | 202,500 |
2025-03-28 | 93,000 | 286,600 | 24,200 | 80,000 | 68,800 | 206,600 |
2025-03-21 | 77,100 | 254,800 | 22,100 | 74,500 | 55,000 | 180,300 |
2025-03-14 | 66,600 | 350,400 | 21,900 | 163,000 | 44,700 | 187,400 |
2025-03-07 | 68,100 | 321,500 | 22,200 | 142,300 | 45,900 | 179,200 |
2025-02-28 | 67,800 | 351,900 | 22,200 | 140,600 | 45,600 | 211,300 |
2025-02-21 | 70,500 | 365,700 | 24,400 | 144,100 | 46,100 | 221,600 |
2025-02-14 | 69,700 | 367,200 | 23,800 | 162,700 | 45,900 | 204,500 |
2025-02-07 | 72,300 | 356,500 | 23,800 | 161,700 | 48,500 | 194,800 |
2025-01-31 | 74,600 | 369,200 | 23,900 | 161,700 | 50,700 | 207,500 |
2025-01-24 | 73,300 | 338,200 | 23,700 | 170,200 | 49,600 | 168,000 |
2025-01-17 | 80,400 | 333,400 | 23,700 | 170,800 | 56,700 | 162,600 |
2025-01-10 | 74,800 | 334,100 | 23,700 | 169,200 | 51,100 | 164,900 |
2024-12-27 | 69,900 | 312,200 | 24,000 | 168,100 | 45,900 | 144,100 |
2024-12-20 | 81,500 | 253,800 | 23,800 | 87,000 | 57,700 | 166,800 |
2024-12-13 | 99,600 | 334,900 | 24,400 | 185,700 | 75,200 | 149,200 |
2024-12-06 | 99,500 | 363,900 | 25,400 | 185,600 | 74,100 | 178,300 |
2024-11-29 | 91,900 | 266,000 | 23,800 | 81,800 | 68,100 | 184,200 |
2024-11-22 | 92,200 | 313,900 | 23,400 | 83,500 | 68,800 | 230,400 |
2024-11-15 | 90,700 | 344,000 | 27,400 | 84,700 | 63,300 | 259,300 |
2024-11-08 | 114,100 | 372,700 | 26,700 | 83,100 | 87,400 | 289,600 |
2024-11-01 | 69,300 | 434,700 | 25,000 | 106,400 | 44,300 | 328,300 |
2024-10-25 | 61,400 | 421,900 | 25,000 | 97,700 | 36,400 | 324,200 |
2024-10-18 | 88,700 | 407,100 | 25,300 | 142,100 | 63,400 | 265,000 |
2024-10-11 | 96,000 | 402,900 | 25,300 | 146,800 | 70,700 | 256,100 |
2024-10-04 | 111,500 | 400,700 | 25,300 | 140,200 | 86,200 | 260,500 |
2024-09-27 | 174,700 | 415,700 | 26,800 | 154,400 | 147,900 | 261,300 |
2024-09-20 | 161,100 | 545,000 | 24,900 | 213,400 | 136,200 | 331,600 |
2024-09-13 | 42,900 | 602,900 | 24,800 | 235,500 | 18,100 | 367,400 |
2024-09-06 | 38,900 | 581,400 | 25,100 | 240,800 | 13,800 | 340,600 |
2024-08-30 | 39,900 | 524,500 | 25,100 | 234,000 | 14,800 | 290,500 |
2024-08-23 | 45,800 | 515,400 | 25,900 | 227,700 | 19,900 | 287,700 |
2024-08-16 | 47,900 | 466,000 | 28,700 | 210,200 | 19,200 | 255,800 |
2024-08-09 | 38,800 | 347,400 | 25,400 | 79,800 | 13,400 | 267,600 |
2024-08-02 | 44,200 | 448,500 | 25,800 | 121,400 | 18,400 | 327,100 |
2024-07-26 | 54,300 | 326,600 | 26,000 | 121,400 | 28,300 | 205,200 |
2024-07-19 | 100,000 | 280,500 | 29,500 | 109,100 | 70,500 | 171,400 |
2024-07-12 | 121,600 | 203,700 | 29,500 | 52,000 | 92,100 | 151,700 |
2024-07-05 | 140,200 | 195,600 | 29,400 | 54,100 | 110,800 | 141,500 |
2024-06-28 | 124,000 | 179,100 | 29,400 | 62,100 | 94,600 | 117,000 |
2024-06-21 | 92,200 | 184,900 | 29,100 | 66,600 | 63,100 | 118,300 |
2024-06-14 | 84,000 | 218,500 | 29,000 | 87,200 | 55,000 | 131,300 |
2024-06-07 | 60,900 | 232,300 | 26,000 | 100,200 | 34,900 | 132,100 |
2024-05-31 | 72,500 | 279,700 | 26,300 | 115,300 | 46,200 | 164,400 |
2024-05-24 | 80,600 | 410,600 | 26,000 | 132,700 | 54,600 | 277,900 |
2024-05-17 | 105,200 | 423,200 | 27,300 | 133,200 | 77,900 | 290,000 |
2024-05-10 | 89,400 | 470,400 | 26,700 | 157,700 | 62,700 | 312,700 |
2024-05-02 | 91,700 | 594,300 | 26,600 | 176,200 | 65,100 | 418,100 |
2024-04-26 | 63,300 | 849,800 | 28,000 | 330,700 | 35,300 | 519,100 |
2024-04-19 | 40,400 | 961,200 | 26,000 | 364,000 | 14,400 | 597,200 |
2024-04-12 | 43,400 | 952,800 | 26,000 | 329,700 | 17,400 | 623,100 |
2024-04-05 | 43,500 | 839,700 | 26,000 | 217,900 | 17,500 | 621,800 |
2024-03-29 | 57,400 | 807,400 | 26,000 | 210,400 | 31,400 | 597,000 |
2024-03-22 | 54,200 | 749,700 | 26,000 | 212,900 | 28,200 | 536,800 |
2024-03-15 | 72,700 | 805,000 | 26,300 | 214,400 | 46,400 | 590,600 |
2024-03-08 | 65,600 | 709,700 | 26,000 | 254,600 | 39,600 | 455,100 |
2024-03-01 | 63,200 | 702,100 | 26,000 | 249,700 | 37,200 | 452,400 |
2024-02-22 | 56,300 | 844,500 | 26,000 | 234,600 | 30,300 | 609,900 |
2024-02-16 | 54,700 | 929,400 | 26,000 | 235,800 | 28,700 | 693,600 |
2024-02-09 | 61,500 | 995,300 | 28,000 | 287,400 | 33,500 | 707,900 |
2024-02-02 | 71,800 | 990,100 | 29,800 | 282,800 | 42,000 | 707,300 |
2024-01-26 | 86,900 | 962,400 | 29,800 | 253,300 | 57,100 | 709,100 |
2024-01-19 | 79,800 | 895,900 | 29,800 | 196,500 | 50,000 | 699,400 |
2024-01-12 | 90,700 | 907,200 | 29,800 | 218,300 | 60,900 | 688,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-04 | MERRILL LYNCH INTERNATIONAL | 372,569 | 0.56% | ▼ | -5,000 | 550 | 561 | 550 | 553 | 173,400 |
2025-06-03 | MERRILL LYNCH INTERNATIONAL | 377,569 | 0.57% | ▼ | -5,900 | 562 | 562 | 552 | 553 | 247,300 |
2025-05-30 | MERRILL LYNCH INTERNATIONAL | 383,469 | 0.58% | ▼ | -5,100 | 559 | 568 | 557 | 566 | 166,200 |
2025-05-28 | MERRILL LYNCH INTERNATIONAL | 388,569 | 0.59% | ▲ | 7,400 | 566 | 571 | 560 | 561 | 186,000 |
2025-05-26 | MERRILL LYNCH INTERNATIONAL | 381,169 | 0.58% | ▲ | 5,800 | 553 | 558 | 553 | 558 | 121,100 |
2025-05-22 | MERRILL LYNCH INTERNATIONAL | 375,369 | 0.57% | ▲ | 2,300 | 537 | 550 | 537 | 547 | 115,300 |
2025-05-19 | MERRILL LYNCH INTERNATIONAL | 373,069 | 0.56% | ▲ | 10,900 | 538 | 542 | 534 | 540 | 192,800 |
2025-05-16 | MERRILL LYNCH INTERNATIONAL | 362,169 | 0.55% | ▲ | 11,100 | 541 | 546 | 541 | 541 | 137,800 |
2025-05-15 | MERRILL LYNCH INTERNATIONAL | 351,069 | 0.53% | ▲ | 4,800 | 539 | 546 | 536 | 543 | 165,700 |
2025-05-14 | MERRILL LYNCH INTERNATIONAL | 346,269 | 0.52% | ▼ | -9,600 | 538 | 550 | 538 | 546 | 207,000 |
2025-05-13 | MERRILL LYNCH INTERNATIONAL | 355,869 | 0.54% | ▲ | 5,600 | 546 | 548 | 538 | 538 | 215,400 |
2025-05-12 | MERRILL LYNCH INTERNATIONAL | 350,269 | 0.53% | ▲ | 8,600 | 534 | 541 | 534 | 538 | 139,900 |
2025-05-09 | MERRILL LYNCH INTERNATIONAL | 341,669 | 0.52% | ▲ | 7,100 | 526 | 536 | 526 | 536 | 181,900 |
2025-05-08 | MERRILL LYNCH INTERNATIONAL | 334,569 | 0.50% | ▲ | 522 | 527 | 517 | 523 | 145,700 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UHK3 | 350 | 2024-10-07 10:16 | 水戸証券(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8622 | 1 | 水戸証券 | 2025-06-07 11:23:15 |
8622 | 2 | 「株主優待SDGs基金」の寄付先より感謝状を授与されました(PDF形式:395KB/1ページ) | 2025-06-03 19:31:06 |
8622 | 2 | 「第 80回定時株主総会招集ご通知」の一部訂正について(PDF形式:88KB/1ページ) | 2025-05-30 16:32:35 |
8622 | 2 | 「第 80回定時株主総会招集ご通知」の一部訂正について(PDF形式:88KB/1ページ) | 2025-05-28 09:29:42 |
8622 | 2 | NOTICE OF CONVOCATION OF THE 80th ORDINARY GENERAL MEETING OF SHAREHOLDERS(PDF形式:210KB/17ページ) | 2025-05-27 11:30:16 |
8622 | 2 | 第80回定時株主総会招集ご通知(交付書面省略事項を含む)(PDF形式:2.08MB/72ページ) | 2025-05-27 11:30:14 |
8622 | 2 | 自己資本規制比率(PDF形式:55KB/1ページ) | 2025-04-28 16:30:33 |
8622 | 2 | 2025年3月期決算短信[日本基準](非連結)(PDF形式:680KB/24ページ) | 2025-04-28 16:30:28 |
8622 | 2 | 2025年3月期第3四半期決算短信[日本基準](非連結)(公認会計士等による期中レビューの完了)(PDF形式:368KB/16ページ) | 2025-02-14 18:32:07 |
8622 | 2 | 自己資本規制比率(PDF形式:55KB/1ページ) | 2025-01-30 16:31:15 |