| 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 | 3,700 | 3,737 | 3,637 | 3,683 | 1,756,400 | -123 | 97% | 100% | 149% | ▼▼▼▼ | 99% | 98% | 96% | 92% | 100% |
| 20240726 | 3,638 | 3,678 | 3,602 | 3,605 | 1,365,500 | -78 | 98% | 99% | 78% | ▼▼▼▼▼ | 99% | 94% | 95% | 90% | 100% |
| 20240729 | 3,670 | 3,710 | 3,581 | 3,646 | 2,028,900 | 41 | 101% | 99% | 149% | ▲ | 97% | 88% | 95% | 91% | 101% |
| 20240730 | 3,665 | 3,668 | 3,367 | 3,561 | 3,361,900 | -85 | 98% | 97% | 166% | ▼ | 102% | 91% | 101% | 89% | 100% |
| 20240731 | 3,465 | 3,581 | 3,432 | 3,549 | 2,890,200 | -12 | 100% | 102% | 86% | ▼▼ | 97% | 92% | 98% | 89% | 100% |
| 20240801 | 3,548 | 3,552 | 3,401 | 3,455 | 3,148,200 | -94 | 97% | 97% | 109% | ▼▼▼ | 97% | 98% | 104% | 87% | 100% |
| 20240802 | 3,341 | 3,392 | 3,218 | 3,240 | 4,331,900 | -215 | 94% | 97% | 138% | ▼▼▼▼ | 94% | 107% | 112% | 81% | 100% |
| 20240805 | 3,100 | 3,180 | 2,859 | 2,900 | 3,877,800 | -340 | 90% | 94% | 90% | ▼▼▼▼▼ | 98% | 105% | 108% | 73% | 100% |
| 20240806 | 3,227 | 3,331 | 3,043 | 3,162 | 4,126,200 | 262 | 109% | 98% | 106% | ▲ | 105% | 111% | 111% | 80% | 109% |
| 20240807 | 3,100 | 3,343 | 3,063 | 3,258 | 2,566,600 | 96 | 103% | 105% | 62% | ▲▲ | 102% | 111% | 111% | 82% | 112% |
| 20240808 | 3,100 | 3,236 | 3,085 | 3,169 | 1,500,000 | -89 | 97% | 102% | 58% | ▼ | 102% | 107% | 105% | 80% | 109% |
| 20240809 | 3,255 | 3,325 | 3,180 | 3,318 | 2,604,300 | 149 | 105% | 102% | 174% | ▲ | 102% | 105% | 103% | 84% | 114% |
| 20240813 | 3,324 | 3,399 | 3,310 | 3,399 | 1,649,300 | 81 | 102% | 102% | 63% | ▲▲ | 101% | 102% | 101% | 86% | 117% |
| 20240814 | 3,393 | 3,446 | 3,377 | 3,432 | 1,263,500 | 33 | 101% | 101% | 77% | ▲▲▲ | 100% | 102% | 100% | 87% | 118% |
| 20240815 | 3,413 | 3,488 | 3,382 | 3,411 | 1,180,100 | -21 | 99% | 100% | 93% | ▼ | 100% | 99% | 98% | 87% | 118% |
| 20240816 | 3,500 | 3,533 | 3,459 | 3,487 | 1,425,900 | 76 | 102% | 100% | 121% | ▲ | 98% | 99% | 99% | 89% | 120% |
| 20240819 | 3,459 | 3,471 | 3,375 | 3,390 | 1,345,200 | -97 | 97% | 98% | 94% | ▼ | 101% | 100% | 100% | 88% | 117% |
| 20240820 | 3,435 | 3,476 | 3,418 | 3,453 | 1,597,000 | 63 | 102% | 101% | 119% | ▲ | 101% | 98% | 99% | 90% | 119% |
| 20240821 | 3,451 | 3,490 | 3,439 | 3,470 | 859,100 | 17 | 100% | 101% | 54% | ▲▲ | 99% | 98% | 101% | 91% | 120% |
| 20240822 | 3,443 | 3,459 | 3,407 | 3,420 | 1,031,100 | -50 | 99% | 99% | 120% | ▼ | 100% | 98% | 103% | 93% | 118% |
| 20240823 | 3,424 | 3,453 | 3,385 | 3,435 | 1,103,200 | 15 | 100% | 100% | 107% | ▲ | 100% | 100% | 109% | 94% | 118% |
| 20240826 | 3,372 | 3,396 | 3,364 | 3,385 | 923,700 | -50 | 99% | 100% | 84% | ▼ | 100% | 99% | 109% | 93% | 117% |
| 20240827 | 3,385 | 3,422 | 3,370 | 3,374 | 903,800 | -11 | 100% | 100% | 98% | ▼▼ | 100% | 101% | 113% | 95% | 116% |
| 20240828 | 3,377 | 3,390 | 3,348 | 3,364 | 759,700 | -10 | 100% | 100% | 84% | ▼▼▼ | 101% | 102% | 114% | 95% | 116% |
| 20240829 | 3,338 | 3,365 | 3,319 | 3,363 | 930,300 | -1 | 100% | 101% | 122% | ▼▼▼▼ | 103% | 102% | 116% | 96% | 116% |
| 20240830 | 3,280 | 3,374 | 3,277 | 3,368 | 2,145,100 | 5 | 100% | 103% | 231% | ▲ | 99% | 99% | 112% | 97% | 116% |
| 20240902 | 3,400 | 3,400 | 3,327 | 3,358 | 775,400 | -10 | 100% | 99% | 36% | ▼ | 102% | 100% | 114% | 96% | 116% |
| 20240903 | 3,340 | 3,424 | 3,340 | 3,420 | 970,700 | 62 | 102% | 102% | 125% | ▲ | 101% | 101% | 115% | 98% | 108% |
| 20240904 | 3,294 | 3,369 | 3,282 | 3,329 | 1,330,900 | -91 | 97% | 101% | 137% | ▼ | 103% | 102% | 116% | 95% | 105% |
| 20240905 | 3,263 | 3,371 | 3,260 | 3,349 | 1,001,000 | 20 | 101% | 103% | 75% | ▲ | 100% | 101% | 113% | 96% | 106% |
| 20240906 | 3,358 | 3,395 | 3,339 | 3,350 | 927,300 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 103% | 115% | 96% | 101% |
| 20240909 | 3,299 | 3,316 | 3,255 | 3,292 | 1,551,700 | -58 | 98% | 100% | 167% | ▼ | 100% | 102% | 114% | 94% | 100% |
| 20240910 | 3,335 | 3,386 | 3,303 | 3,337 | 1,197,800 | 45 | 101% | 100% | 77% | ▲ | 99% | 100% | 58% | 96% | 101% |
| 20240911 | 3,368 | 3,374 | 3,291 | 3,328 | 1,154,800 | -9 | 100% | 99% | 96% | ▼ | 100% | 102% | 57% | 95% | 101% |
| 20240912 | 3,398 | 3,462 | 3,368 | 3,384 | 1,310,600 | 56 | 102% | 100% | 113% | ▲ | 100% | 104% | 57% | 97% | 103% |
| 20240913 | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 | 23 | 101% | 100% | 133% | ▲▲ | 97% | 106% | 55% | 98% | 103% |
| 20240917 | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 | -30 | 99% | 97% | 101% | ▼ | 100% | 109% | 56% | 97% | 103% |
| 20240918 | 3,378 | 3,419 | 3,357 | 3,375 | 1,132,700 | -2 | 100% | 100% | 64% | ▼▼ | 101% | 110% | 55% | 97% | 103% |
| 20240919 | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 | 104 | 103% | 101% | 143% | ▲ | 99% | 107% | 54% | 100% | 106% |
| 20240920 | 3,547 | 3,600 | 3,495 | 3,523 | 3,149,200 | 44 | 101% | 99% | 194% | ▲▲ | 101% | 52% | 51% | 100% | 107% |
| 20240924 | 3,650 | 3,714 | 3,624 | 3,681 | 2,660,200 | 158 | 104% | 101% | 84% | ▲▲▲ | 101% | 54% | 52% | 100% | 112% |
| 20240925 | 3,637 | 3,691 | 3,625 | 3,676 | 1,417,600 | -5 | 100% | 101% | 53% | ▼ | 103% | 53% | 51% | 100% | 112% |
| 20240926 | 3,700 | 3,800 | 3,694 | 3,800 | 2,304,900 | 124 | 103% | 103% | 163% | ▲ | 97% | 97% | 94% | 100% | 115% |
| 20240927 | 1,960 | 1,966 | 1,872 | 1,909 | 4,382,800 | -1,891 | 50% | 97% | 190% | ▼ | 101% | 103% | 100% | 50% | 100% |
| 20240930 | 1,829 | 1,858 | 1,817 | 1,856 | 6,620,000 | -54 | 97% | 101% | 151% | ▼▼ | 103% | 101% | 97% | 49% | 100% |
| 20241001 | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 | 95 | 105% | 103% | 60% | ▲ | 100% | 100% | 96% | 51% | 105% |
| 20241002 | 1,910 | 1,923 | 1,892 | 1,905 | 3,385,100 | -46 | 98% | 100% | 85% | ▼ | 97% | 97% | 95% | 50% | 103% |
| 20241003 | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 | -28 | 99% | 97% | 100% | ▼▼ | 100% | 100% | 97% | 49% | 101% |
| 20241004 | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 | 0 | 100% | 100% | 84% | -- | 99% | 98% | 93% | 49% | 101% |
| 20241007 | 1,915 | 1,930 | 1,904 | 1,905 | 3,020,700 | 28 | 101% | 99% | 106% | ▲ | 100% | 99% | 0% | 50% | 103% |
| 20241008 | 1,877 | 1,902 | 1,863 | 1,873 | 2,771,200 | -33 | 98% | 100% | 92% | ▼ | 99% | 96% | 0% | 49% | 101% |
| 20241009 | 1,900 | 1,911 | 1,878 | 1,878 | 1,715,900 | 5 | 100% | 99% | 62% | ▲ | 99% | 97% | 0% | 49% | 101% |
| 20241010 | 1,891 | 1,905 | 1,873 | 1,873 | 1,750,100 | -5 | 100% | 99% | 102% | ▼ | 99% | 98% | 0% | 49% | 101% |
| 20241011 | 1,871 | 1,874 | 1,843 | 1,851 | 2,543,200 | -22 | 99% | 99% | 145% | ▼▼ | 97% | 97% | 0% | 49% | 100% |
| 20241015 | 1,876 | 1,880 | 1,827 | 1,827 | 2,502,900 | -24 | 99% | 97% | 98% | ▼▼▼ | 101% | 100% | 0% | 48% | 100% |
| 20241016 | 1,824 | 1,859 | 1,815 | 1,833 | 2,210,100 | 6 | 100% | 101% | 88% | ▲ | 99% | 97% | 0% | 48% | 100% |
| 20241017 | 1,837 | 1,846 | 1,815 | 1,818 | 2,247,300 | -16 | 99% | 99% | 102% | ▼ | 100% | 0% | 0% | 48% | 100% |
| 20241018 | 1,831 | 1,838 | 1,817 | 1,828 | 1,728,700 | 11 | 101% | 100% | 77% | ▲ | 100% | 0% | 0% | 48% | 101% |
| 20241021 | 1,822 | 1,833 | 1,809 | 1,825 | 1,534,900 | -3 | 100% | 100% | 89% | ▼ | 98% | 0% | 0% | 48% | 100% |
| 20241022 | 1,831 | 1,831 | 1,787 | 1,790 | 1,519,100 | -35 | 98% | 98% | 99% | ▼▼ | % | % | % | 47% | 100% |
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 | 310,200 | 423,500 | 23,900 | 140,600 | 286,300 | 282,900 |
| 2024-10-11 | 296,800 | 363,000 | 22,600 | 138,000 | 274,200 | 225,000 |
| 2024-10-04 | 318,800 | 376,900 | 23,200 | 139,000 | 295,600 | 237,900 |
| 2024-09-27 | 295,600 | 401,100 | 9,000 | 168,100 | 286,600 | 233,000 |
| 2024-09-20 | 145,500 | 245,900 | 7,800 | 80,100 | 137,700 | 165,800 |
| 2024-09-13 | 223,700 | 314,500 | 25,400 | 79,000 | 198,300 | 235,500 |
| 2024-09-06 | 209,900 | 328,300 | 24,500 | 79,600 | 185,400 | 248,700 |
| 2024-08-30 | 220,200 | 366,600 | 22,900 | 83,200 | 197,300 | 283,400 |
| 2024-08-23 | 225,400 | 360,300 | 80,200 | 91,900 | 145,200 | 268,400 |
| 2024-08-16 | 222,500 | 332,500 | 91,800 | 92,000 | 130,700 | 240,500 |
| 2024-08-09 | 239,000 | 324,900 | 92,500 | 87,200 | 146,500 | 237,700 |
| 2024-08-02 | 233,300 | 389,100 | 95,500 | 105,100 | 137,800 | 284,000 |
| 2024-07-26 | 180,600 | 333,500 | 92,400 | 94,400 | 88,200 | 239,100 |
| 2024-07-19 | 111,200 | 317,700 | 22,000 | 91,300 | 89,200 | 226,400 |
| 2024-07-12 | 115,000 | 336,100 | 22,000 | 90,200 | 93,000 | 245,900 |
| 2024-07-05 | 133,300 | 436,300 | 22,800 | 91,100 | 110,500 | 345,200 |
| 2024-06-28 | 101,200 | 509,700 | 12,800 | 103,300 | 88,400 | 406,400 |
| 2024-06-21 | 156,900 | 522,700 | 71,600 | 105,900 | 85,300 | 416,800 |
| 2024-06-14 | 244,000 | 530,700 | 72,000 | 107,700 | 172,000 | 423,000 |
| 2024-06-07 | 154,800 | 500,300 | 71,500 | 103,700 | 83,300 | 396,600 |
| 2024-05-31 | 159,200 | 559,300 | 71,600 | 112,600 | 87,600 | 446,700 |
| 2024-05-24 | 149,800 | 579,000 | 66,800 | 111,500 | 83,000 | 467,500 |
| 2024-05-17 | 169,700 | 624,600 | 57,900 | 120,100 | 111,800 | 504,500 |
| 2024-05-10 | 182,900 | 629,200 | 56,000 | 114,000 | 126,900 | 515,200 |
| 2024-05-02 | 184,600 | 631,400 | 55,600 | 120,300 | 129,000 | 511,100 |
| 2024-04-26 | 1,098,000 | 578,800 | 515,900 | 112,900 | 582,100 | 465,900 |
| 2024-04-19 | 172,500 | 450,500 | 54,700 | 104,400 | 117,800 | 346,100 |
| 2024-04-12 | 206,800 | 342,400 | 56,900 | 85,000 | 149,900 | 257,400 |
| 2024-04-05 | 234,600 | 409,600 | 57,300 | 87,600 | 177,300 | 322,000 |
| 2024-03-29 | 200,900 | 468,600 | 59,700 | 102,700 | 141,200 | 365,900 |
| 2024-03-22 | 444,200 | 540,400 | 289,900 | 105,600 | 154,300 | 434,800 |
| 2024-03-15 | 350,600 | 498,700 | 209,600 | 99,100 | 141,000 | 399,600 |
| 2024-03-08 | 334,500 | 433,800 | 165,500 | 100,500 | 169,000 | 333,300 |
| 2024-03-01 | 317,700 | 302,800 | 139,300 | 84,200 | 178,400 | 218,600 |
| 2024-02-22 | 284,300 | 297,500 | 127,700 | 70,500 | 156,600 | 227,000 |
| 2024-02-16 | 243,200 | 271,000 | 124,200 | 64,600 | 119,000 | 206,400 |
| 2024-02-09 | 217,400 | 190,300 | 124,000 | 53,400 | 93,400 | 136,900 |
| 2024-02-02 | 193,100 | 223,100 | 118,700 | 54,800 | 74,400 | 168,300 |
| 2024-01-26 | 172,100 | 239,100 | 119,000 | 59,600 | 53,100 | 179,500 |
| 2024-01-19 | 118,400 | 212,300 | 44,100 | 62,100 | 74,300 | 150,200 |
| 2024-01-12 | 105,500 | 211,100 | 42,700 | 64,200 | 62,800 | 146,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-04 | 野村證券株式会社 | 6,291,587 | 0.60% | ▲ | 27,400 | 1,877 | 1,906 | 1,873 | 1,877 | 2,844,100 |
| 2024-10-03 | 野村證券株式会社 | 6,264,187 | 0.59% | ▼ | -74,607 | 1,931 | 1,941 | 1,868 | 1,877 | 3,401,600 |
| 2024-10-02 | 野村證券株式会社 | 6,338,794 | 0.60% | ▲ | 77,200 | 1,910 | 1,923 | 1,892 | 1,905 | 3,385,100 |
| 2024-10-01 | 野村證券株式会社 | 6,261,594 | 0.59% | ▼ | 3,107,495 | 1,894 | 1,957 | 1,884 | 1,950 | 3,961,700 |
| 2024-09-19 | 野村證券株式会社 | 3,154,099 | 0.60% | ▲ | 96,793 | 3,445 | 3,496 | 3,411 | 3,479 | 1,623,400 |
| 2024-09-17 | 野村證券株式会社 | 3,057,306 | 0.58% | ▼ | -81,609 | 3,464 | 3,490 | 3,318 | 3,377 | 1,767,900 |
| 2024-09-13 | 野村證券株式会社 | 3,138,915 | 0.60% | ▲ | 85,654 | 3,400 | 3,412 | 3,366 | 3,407 | 1,747,600 |
| 2024-08-07 | 野村證券株式会社 | 3,053,261 | 0.58% | ▼ | -113,561 | 3,100 | 3,343 | 3,063 | 3,258 | 2,566,600 |
| 2024-08-05 | 野村證券株式会社 | 3,166,822 | 0.60% | ▲ | 56,449 | 3,100 | 3,180 | 2,859 | 2,900 | 3,877,800 |
| 2024-06-18 | 野村證券株式会社 | 3,110,373 | 0.59% | ▼ | -39,565 | 3,590 | 3,618 | 3,558 | 3,613 | 1,382,700 |
| 2024-04-17 | 野村證券株式会社 | 3,149,938 | 0.60% | ▲ | 18,800 | 3,947 | 3,972 | 3,875 | 3,884 | 1,637,600 |
| 2024-04-16 | 野村證券株式会社 | 3,131,138 | 0.59% | ▼ | -44,121 | 4,064 | 4,076 | 3,893 | 3,913 | 2,188,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241023 | 09:15 | ＪＰＸ | 本日の一部報道について |
| 20240924 | 12:00 | ＪＰＸ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240730 | 12:00 | ＪＰＸ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240730 | 12:00 | ＪＰＸ | 【補足資料】2024年度第１四半期決算の概要 |
| 20240513 | 12:00 | ＪＰＸ | 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 20240430 | 12:00 | ＪＰＸ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240430 | 12:00 | ＪＰＸ | 【補足資料】2023年度 決算の概要 |
| 20240430 | 12:00 | ＪＰＸ | 中期経営計画2024 2024年度アップデート |
| 20240430 | 12:00 | ＪＰＸ | 定款の一部変更に関するお知らせ |
| 20240430 | 12:00 | ＪＰＸ | 役員候補者の決定及び当社取締役会の在り方に関する検討を踏まえた対応について |
| 20240322 | 12:00 | ＪＰＸ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240226 | 12:00 | ＪＰＸ | 役員候補者の決定及び組織体制の見直しについて |
| 20240129 | 12:00 | ＪＰＸ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240129 | 12:00 | ＪＰＸ | 【補足資料】2023年度第３四半期決算の概要 |
| 20240129 | 12:00 | ＪＰＸ | 自己株式の消却に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEWV | 350 | 2024-09-24 15:10 | 株式会社日本取引所グループ | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100UE38 | 350 | 2024-09-19 11:35 | 株式会社日本取引所グループ | ＪＰモルガン・アセット・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U3QU | 350 | 2024-07-29 15:26 | 株式会社日本取引所グループ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TGH9 | 350 | 2024-05-20 13:56 | 株式会社日本取引所グループ | ＪＰモルガン・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T8B0 | 350 | 2024-04-05 15:21 | 株式会社日本取引所グループ | 野村ホールディングス株式会社 | 変更報告書（特例対象株券等） |
| S100T30K | 350 | 2024-03-21 12:01 | 株式会社日本取引所グループ | ＪＰモルガン・アセット・マネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8697 | 1 | 日本取引所グループ | 2024-10-23 03:27:51 |
| 8697 | 2 | 上場会社トップインタビュー「創」 | 日本取引所グループ | 2024-10-15 12:28:52 |
| 8697 | 2 | 統合報告書（JPXレポート） | 日本取引所グループ | 2024-09-28 01:29:43 |
| 8697 | 2 | 上場会社トップインタビュー「創」 | 日本取引所グループ | 2024-09-24 10:29:43 |
| 8697 | 2 | IR活動に関するインタビュー | 日本取引所グループ | 2024-09-17 17:29:32 |
| 8697 | 2 | 上場会社トップインタビュー「創」 | 日本取引所グループ | 2024-09-09 10:29:22 |
| 8697 | 2 | 東証IRムービー・スクエア | 日本取引所グループ | 2024-08-31 01:30:58 |
| 8697 | 2 | 決算情報 | 日本取引所グループ | 2024-07-30 13:28:34 |
| 8697 | 2 | 投資部門別売買状況 | 日本取引所グループ | 2024-07-19 10:28:50 |
| 8697 | 2 | IRコミュニケーションプラットフォーム | 日本取引所グループ | 2024-07-13 01:27:43 |