| 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 | 819 | 826 | 817 | 820 | 570,400 | -12 | 99% | 100% | 130% | ▼▼ | 99% | 103% | 98% | 96% | 100% |
| 20240726 | 823 | 826 | 815 | 818 | 555,500 | -2 | 100% | 99% | 97% | ▼▼▼ | 102% | 100% | 97% | 96% | 100% |
| 20240729 | 827 | 850 | 818 | 847 | 858,500 | 29 | 104% | 102% | 155% | ▲ | 99% | 94% | 95% | 99% | 104% |
| 20240730 | 846 | 850 | 839 | 841 | 510,700 | -6 | 99% | 99% | 59% | ▼ | 101% | 90% | 96% | 99% | 103% |
| 20240731 | 838 | 846 | 837 | 845 | 392,700 | 4 | 100% | 101% | 77% | ▲ | 99% | 93% | 97% | 99% | 103% |
| 20240801 | 836 | 837 | 820 | 825 | 675,200 | -20 | 98% | 99% | 172% | ▼ | 98% | 96% | 100% | 97% | 101% |
| 20240802 | 810 | 810 | 796 | 797 | 1,058,700 | -28 | 97% | 98% | 157% | ▼▼ | 93% | 99% | 104% | 93% | 100% |
| 20240805 | 779 | 781 | 716 | 724 | 2,384,900 | -73 | 91% | 93% | 225% | ▼▼▼ | 100% | 103% | 107% | 85% | 100% |
| 20240806 | 754 | 779 | 739 | 757 | 1,263,400 | 33 | 105% | 100% | 53% | ▲ | 103% | 104% | 108% | 89% | 105% |
| 20240807 | 750 | 785 | 746 | 775 | 1,330,800 | 18 | 102% | 103% | 105% | ▲▲ | 100% | 103% | 105% | 91% | 107% |
| 20240808 | 767 | 776 | 764 | 769 | 653,600 | -6 | 99% | 100% | 49% | ▼ | 98% | 102% | 103% | 90% | 106% |
| 20240809 | 781 | 781 | 761 | 767 | 801,400 | -2 | 100% | 98% | 123% | ▼▼ | 101% | 103% | 105% | 90% | 106% |
| 20240813 | 770 | 782 | 769 | 779 | 489,200 | 12 | 102% | 101% | 61% | ▲ | 100% | 103% | 104% | 91% | 108% |
| 20240814 | 780 | 788 | 776 | 781 | 500,800 | 2 | 100% | 100% | 102% | ▲▲ | 101% | 102% | 103% | 92% | 108% |
| 20240815 | 786 | 795 | 785 | 791 | 364,800 | 10 | 101% | 101% | 73% | ▲▲▲ | 99% | 100% | 102% | 93% | 109% |
| 20240816 | 801 | 802 | 795 | 796 | 620,600 | 5 | 101% | 99% | 170% | ▲▲▲▲ | 100% | 101% | 103% | 94% | 110% |
| 20240819 | 797 | 797 | 789 | 794 | 514,000 | -2 | 100% | 100% | 83% | ▼ | 101% | 101% | 103% | 94% | 110% |
| 20240820 | 795 | 805 | 795 | 804 | 346,800 | 10 | 101% | 101% | 67% | ▲ | 100% | 99% | 102% | 95% | 111% |
| 20240821 | 800 | 805 | 797 | 798 | 321,800 | -6 | 99% | 100% | 93% | ▼ | 101% | 101% | 102% | 94% | 110% |
| 20240822 | 800 | 804 | 797 | 804 | 319,700 | 6 | 101% | 101% | 99% | ▲ | 100% | 101% | 102% | 95% | 111% |
| 20240823 | 801 | 804 | 798 | 799 | 342,400 | -5 | 99% | 100% | 107% | ▼ | 99% | 101% | 102% | 94% | 110% |
| 20240826 | 799 | 799 | 788 | 790 | 531,700 | -9 | 99% | 99% | 155% | ▼▼ | 100% | 102% | 103% | 93% | 109% |
| 20240827 | 792 | 796 | 791 | 794 | 230,800 | 4 | 101% | 100% | 43% | ▲ | 101% | 101% | 103% | 94% | 110% |
| 20240828 | 797 | 809 | 795 | 808 | 542,800 | 14 | 102% | 101% | 235% | ▲▲ | 100% | 100% | 101% | 96% | 112% |
| 20240829 | 807 | 807 | 800 | 806 | 367,800 | -2 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 98% | 111% |
| 20240830 | 806 | 808 | 803 | 807 | 384,500 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 100% | 100% | 111% |
| 20240902 | 807 | 809 | 803 | 807 | 389,200 | 0 | 100% | 100% | 101% | -- | 100% | 99% | 100% | 100% | 111% |
| 20240903 | 807 | 811 | 805 | 805 | 411,400 | -2 | 100% | 100% | 106% | ▼ | 99% | 100% | 101% | 100% | 106% |
| 20240904 | 802 | 803 | 794 | 797 | 805,300 | -8 | 99% | 99% | 196% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20240905 | 797 | 809 | 796 | 803 | 725,800 | 6 | 101% | 101% | 90% | ▲ | 100% | 102% | 100% | 99% | 105% |
| 20240906 | 803 | 804 | 796 | 800 | 410,200 | -3 | 100% | 100% | 57% | ▼ | 101% | 103% | 102% | 99% | 104% |
| 20240909 | 790 | 799 | 786 | 798 | 701,500 | -2 | 100% | 101% | 171% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20240910 | 804 | 814 | 803 | 806 | 728,400 | 8 | 101% | 100% | 104% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20240911 | 806 | 811 | 805 | 809 | 794,200 | 3 | 100% | 100% | 109% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20240912 | 815 | 826 | 813 | 817 | 1,019,500 | 8 | 101% | 100% | 128% | ▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20240913 | 816 | 820 | 812 | 813 | 519,400 | -4 | 100% | 100% | 51% | ▼ | 99% | 99% | 98% | 100% | 103% |
| 20240917 | 818 | 821 | 801 | 806 | 560,000 | -7 | 99% | 99% | 108% | ▼▼ | 99% | 99% | 99% | 99% | 102% |
| 20240918 | 812 | 812 | 800 | 801 | 459,700 | -5 | 99% | 99% | 82% | ▼▼▼ | 100% | 100% | 100% | 98% | 101% |
| 20240919 | 807 | 810 | 804 | 809 | 406,400 | 8 | 101% | 100% | 88% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20240920 | 812 | 816 | 808 | 809 | 655,500 | 0 | 100% | 100% | 161% | -- | 99% | 98% | 99% | 99% | 102% |
| 20240924 | 814 | 815 | 806 | 806 | 585,700 | -3 | 100% | 99% | 89% | ▼ | 100% | 98% | 100% | 99% | 102% |
| 20240925 | 804 | 806 | 796 | 800 | 783,200 | -6 | 99% | 100% | 134% | ▼▼ | 100% | 98% | 100% | 98% | 101% |
| 20240926 | 801 | 806 | 799 | 805 | 1,490,100 | 5 | 101% | 100% | 190% | ▲ | 101% | 100% | 102% | 99% | 101% |
| 20240927 | 786 | 798 | 785 | 794 | 994,200 | -11 | 99% | 101% | 67% | ▼ | 100% | 102% | 103% | 97% | 100% |
| 20240930 | 780 | 788 | 775 | 782 | 1,073,600 | -12 | 98% | 100% | 108% | ▼▼ | 101% | 103% | 103% | 96% | 100% |
| 20241001 | 780 | 787 | 777 | 786 | 486,600 | 4 | 101% | 101% | 45% | ▲ | 99% | 102% | 103% | 96% | 101% |
| 20241002 | 782 | 783 | 778 | 778 | 557,900 | -8 | 99% | 99% | 115% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241003 | 785 | 789 | 783 | 789 | 515,200 | 11 | 101% | 101% | 92% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241004 | 791 | 795 | 791 | 793 | 523,900 | 4 | 101% | 100% | 102% | ▲▲ | 100% | 101% | 100% | 97% | 102% |
| 20241007 | 797 | 801 | 794 | 800 | 700,800 | 7 | 101% | 100% | 134% | ▲▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241008 | 799 | 801 | 794 | 797 | 612,100 | -3 | 100% | 100% | 87% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241009 | 800 | 800 | 796 | 798 | 445,600 | 1 | 100% | 100% | 73% | ▲ | 101% | 100% | 0% | 98% | 103% |
| 20241010 | 799 | 805 | 798 | 803 | 565,300 | 5 | 101% | 101% | 127% | ▲▲ | 100% | 101% | 0% | 98% | 103% |
| 20241011 | 800 | 802 | 795 | 797 | 340,300 | -6 | 99% | 100% | 60% | ▼ | 101% | 101% | 0% | 98% | 102% |
| 20241015 | 799 | 804 | 796 | 804 | 565,900 | 7 | 101% | 101% | 166% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241016 | 802 | 808 | 797 | 799 | 523,800 | -5 | 99% | 100% | 93% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241017 | 803 | 803 | 800 | 802 | 224,800 | 3 | 100% | 100% | 43% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 805 | 808 | 803 | 805 | 375,800 | 3 | 100% | 100% | 167% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241021 | 805 | 805 | 798 | 801 | 309,900 | -4 | 100% | 100% | 82% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 800 | 800 | 793 | 796 | 476,300 | -5 | 99% | 100% | 154% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 54,400 | 573,300 | 800 | 361,900 | 53,600 | 211,400 |
| 2024-10-11 | 49,400 | 621,800 | 0 | 363,400 | 49,400 | 258,400 |
| 2024-10-04 | 50,300 | 650,200 | 100 | 375,800 | 50,200 | 274,400 |
| 2024-09-27 | 67,300 | 685,200 | 0 | 415,700 | 67,300 | 269,500 |
| 2024-09-20 | 103,400 | 634,500 | 43,100 | 344,300 | 60,300 | 290,200 |
| 2024-09-13 | 180,800 | 649,300 | 129,300 | 339,200 | 51,500 | 310,100 |
| 2024-09-06 | 169,800 | 715,100 | 129,300 | 352,900 | 40,500 | 362,200 |
| 2024-08-30 | 171,300 | 779,400 | 129,800 | 411,600 | 41,500 | 367,800 |
| 2024-08-23 | 170,800 | 794,500 | 129,800 | 430,500 | 41,000 | 364,000 |
| 2024-08-16 | 204,000 | 822,500 | 162,500 | 441,000 | 41,500 | 381,500 |
| 2024-08-09 | 200,500 | 853,400 | 162,100 | 432,500 | 38,400 | 420,900 |
| 2024-08-02 | 198,600 | 878,200 | 167,000 | 427,900 | 31,600 | 450,300 |
| 2024-07-26 | 227,800 | 867,500 | 167,500 | 467,500 | 60,300 | 400,000 |
| 2024-07-19 | 269,700 | 941,800 | 202,900 | 464,300 | 66,800 | 477,500 |
| 2024-07-12 | 301,900 | 935,900 | 203,500 | 468,500 | 98,400 | 467,400 |
| 2024-07-05 | 292,900 | 916,200 | 203,500 | 445,400 | 89,400 | 470,800 |
| 2024-06-28 | 289,100 | 976,900 | 203,700 | 471,400 | 85,400 | 505,500 |
| 2024-06-21 | 201,700 | 1,009,100 | 130,800 | 464,900 | 70,900 | 544,200 |
| 2024-06-14 | 270,400 | 1,345,000 | 128,600 | 498,700 | 141,800 | 846,300 |
| 2024-06-07 | 284,800 | 1,297,000 | 128,600 | 485,500 | 156,200 | 811,500 |
| 2024-05-31 | 283,500 | 1,351,900 | 128,700 | 506,000 | 154,800 | 845,900 |
| 2024-05-24 | 256,900 | 1,255,900 | 86,100 | 438,400 | 170,800 | 817,500 |
| 2024-05-17 | 175,300 | 1,316,800 | 5,000 | 457,200 | 170,300 | 859,600 |
| 2024-05-10 | 235,400 | 1,368,000 | 5,000 | 512,800 | 230,400 | 855,200 |
| 2024-05-02 | 231,600 | 1,383,000 | 5,000 | 496,900 | 226,600 | 886,100 |
| 2024-04-26 | 262,600 | 1,356,300 | 5,000 | 481,300 | 257,600 | 875,000 |
| 2024-04-19 | 356,400 | 1,473,000 | 74,900 | 550,500 | 281,500 | 922,500 |
| 2024-04-12 | 724,100 | 1,436,600 | 464,500 | 534,900 | 259,600 | 901,700 |
| 2024-04-05 | 738,600 | 1,465,200 | 464,400 | 561,000 | 274,200 | 904,200 |
| 2024-03-29 | 655,100 | 1,347,500 | 465,800 | 551,800 | 189,300 | 795,700 |
| 2024-03-22 | 740,700 | 1,016,000 | 471,000 | 494,600 | 269,700 | 521,400 |
| 2024-03-15 | 615,800 | 1,005,500 | 484,500 | 504,400 | 131,300 | 501,100 |
| 2024-03-08 | 634,400 | 1,035,100 | 484,500 | 514,000 | 149,900 | 521,100 |
| 2024-03-01 | 600,900 | 1,073,800 | 484,500 | 544,300 | 116,400 | 529,500 |
| 2024-02-22 | 564,300 | 1,256,700 | 444,300 | 606,900 | 120,000 | 649,800 |
| 2024-02-16 | 550,200 | 1,316,500 | 444,300 | 604,200 | 105,900 | 712,300 |
| 2024-02-09 | 603,500 | 1,324,200 | 445,400 | 620,800 | 158,100 | 703,400 |
| 2024-02-02 | 575,600 | 1,430,500 | 445,400 | 677,500 | 130,200 | 753,000 |
| 2024-01-26 | 554,100 | 1,608,900 | 446,900 | 742,500 | 107,200 | 866,400 |
| 2024-01-19 | 504,000 | 1,983,500 | 423,100 | 759,500 | 80,900 | 1,224,000 |
| 2024-01-12 | 392,100 | 2,412,200 | 325,800 | 753,000 | 66,300 | 1,659,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,508,000 | 0.58% | ▼ | -92,200 | 797 | 801 | 794 | 800 | 700,800 |
| 2024-09-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,600,200 | 0.61% | ▲ | 268,100 | 780 | 788 | 775 | 782 | 1,073,600 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,332,100 | 0.51% | ▲ | 46,794 | 801 | 806 | 799 | 805 | 1,490,100 |
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,285,306 | 0.49% | ▼ | -24,200 | 804 | 814 | 803 | 806 | 728,400 |
| 2024-09-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,309,506 | 0.50% | ▲ | 13,400 | 790 | 799 | 786 | 798 | 701,500 |
| 2024-09-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,296,106 | 0.49% | ▼ | -12,500 | 803 | 804 | 796 | 800 | 410,200 |
| 2024-09-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,308,606 | 0.50% | ▲ | 12,900 | 807 | 811 | 805 | 805 | 411,400 |
| 2024-08-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,295,706 | 0.49% | ▼ | 806 | 808 | 803 | 807 | 384,500 | |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,298,406 | 0.50% | ▲ | 17,500 | 801 | 802 | 795 | 796 | 620,600 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,280,906 | 0.49% | ▼ | -131,800 | 780 | 788 | 776 | 781 | 500,800 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,412,706 | 0.54% | ▼ | -173,559 | 750 | 785 | 746 | 775 | 1,330,800 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,586,265 | 0.61% | ▲ | 112,100 | 754 | 779 | 739 | 757 | 1,263,400 |
| 2024-08-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,474,165 | 0.56% | ▲ | 779 | 781 | 716 | 724 | 2,384,900 | |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,266,606 | 0.48% | ▼ | -260,500 | 827 | 850 | 818 | 847 | 858,500 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,527,106 | 0.58% | ▼ | -29,937 | 800 | 814 | 800 | 814 | 868,600 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,557,043 | 0.60% | ▲ | 9,400 | 809 | 811 | 803 | 803 | 335,300 |
| 2024-06-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,547,643 | 0.59% | ▼ | -23,300 | 810 | 813 | 807 | 811 | 299,800 |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,570,943 | 0.60% | ▲ | 19,443 | 811 | 815 | 808 | 811 | 373,100 |
| 2024-04-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,551,500 | 0.59% | ▼ | -26,200 | 814 | 814 | 806 | 808 | 813,200 |
| 2024-04-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,577,700 | 0.60% | ▲ | 22,300 | 818 | 821 | 814 | 817 | 661,900 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,555,400 | 0.59% | ▼ | -41,700 | 818 | 819 | 812 | 814 | 374,700 |
| 2024-04-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,597,100 | 0.61% | ▲ | 297,600 | 805 | 812 | 800 | 808 | 1,058,800 |
| 2024-03-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,299,500 | 0.50% | ▲ | 398,355 | 850 | 854 | 841 | 847 | 941,600 |
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 |
|---|---|---|---|---|---|
| S100U4A3 | 350 | 2024-08-01 13:24 | 松井証券株式会社 | 松井 道夫 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8628 | 1 | 松井証券 - ネット証券/日本株(現物/信用)・米国株・投信・FX・NISAの証券会社 | 2024-10-23 03:27:47 |
| 8628 | 2 | 【米国株】グラナイトシェアーズ社のレバレッジ型ETF3銘柄(PTIR等)の取扱いを開始します | 松井証券 | 2024-10-03 17:29:33 |
| 8628 | 2 | 「名証IR EXPO 2024」にて協賛セミナー開催！松井証券presents『投資歴30年！ベテラン投資家 槙原寛己の投資術』 | 楽しむ・学ぶ | 松井証券 | 2024-08-20 14:32:20 |
| 8628 | 2 | はじめての株主優待 | 楽しむ・学ぶ | 松井証券 | 2024-06-21 20:39:58 |
| 8628 | 2 | 株主優待 検索 | 株式市況 | 松井証券 | 2024-06-21 20:39:56 |
| 8628 | 2 | はじめての株主優待 | 楽しむ・学ぶ | 松井証券 | 2024-06-21 20:39:55 |
| 8628 | 2 | 会社案内・IR情報 | 松井証券 | 2024-06-18 09:39:34 |
| 8628 | 2 | この先は松井証券サイトから、提携先のサイトになります | 松井証券 | 2024-06-18 09:39:33 |
| 8628 | 2 | 松井証券株式会社 | Shared Research | 2024-06-18 09:39:32 |
| 8628 | 2 | 会社案内・IR情報 | 松井証券 | 2024-06-18 09:39:23 |