| 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 | 1,694 | 1,697 | 1,682 | 1,682 | 4,800 | -4 | 100% | 99% | 178% | ▼ | 99% | 100% | 103% | 100% | 105% |
| 20250311 | 1,672 | 1,672 | 1,649 | 1,649 | 5,000 | -33 | 98% | 99% | 104% | ▼▼ | 101% | 102% | 103% | 98% | 103% |
| 20250312 | 1,655 | 1,668 | 1,650 | 1,665 | 1,400 | 16 | 101% | 101% | 28% | ▲ | 99% | 102% | 97% | 99% | 104% |
| 20250313 | 1,665 | 1,665 | 1,641 | 1,643 | 4,900 | -22 | 99% | 99% | 350% | ▼ | 101% | 105% | 96% | 97% | 103% |
| 20250314 | 1,642 | 1,660 | 1,641 | 1,660 | 5,300 | 17 | 101% | 101% | 108% | ▲ | 99% | 102% | 92% | 98% | 104% |
| 20250317 | 1,688 | 1,690 | 1,668 | 1,670 | 6,000 | 10 | 101% | 99% | 113% | ▲▲ | 101% | 103% | 93% | 99% | 104% |
| 20250318 | 1,671 | 1,690 | 1,671 | 1,685 | 3,000 | 15 | 101% | 101% | 50% | ▲▲▲ | 101% | 102% | 92% | 100% | 105% |
| 20250319 | 1,695 | 1,719 | 1,692 | 1,705 | 6,600 | 20 | 101% | 101% | 220% | ▲▲▲▲ | 100% | 100% | 90% | 100% | 106% |
| 20250321 | 1,723 | 1,725 | 1,711 | 1,720 | 5,300 | 15 | 101% | 100% | 80% | ▲▲▲▲▲ | 100% | 99% | 90% | 100% | 107% |
| 20250324 | 1,725 | 1,725 | 1,713 | 1,718 | 4,200 | -2 | 100% | 100% | 79% | ▼ | 99% | 93% | 90% | 100% | 107% |
| 20250325 | 1,730 | 1,730 | 1,710 | 1,717 | 8,300 | -1 | 100% | 99% | 198% | ▼▼ | 100% | 91% | 90% | 100% | 107% |
| 20250326 | 1,731 | 1,731 | 1,717 | 1,729 | 3,800 | 12 | 101% | 100% | 46% | ▲ | 99% | 89% | 90% | 100% | 107% |
| 20250327 | 1,730 | 1,735 | 1,710 | 1,710 | 8,700 | -19 | 99% | 99% | 229% | ▼ | 99% | 95% | 96% | 99% | 105% |
| 20250328 | 1,625 | 1,640 | 1,550 | 1,615 | 12,200 | -95 | 94% | 99% | 140% | ▼▼ | 98% | 95% | 96% | 93% | 100% |
| 20250331 | 1,611 | 1,617 | 1,581 | 1,583 | 3,600 | -32 | 98% | 98% | 30% | ▼▼▼ | 97% | 94% | 97% | 92% | 100% |
| 20250401 | 1,596 | 1,596 | 1,512 | 1,541 | 11,100 | -42 | 97% | 97% | 308% | ▼▼▼▼ | 100% | 98% | 101% | 89% | 100% |
| 20250402 | 1,540 | 1,540 | 1,529 | 1,540 | 2,300 | -1 | 100% | 100% | 21% | ▼▼▼▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20250403 | 1,530 | 1,530 | 1,500 | 1,528 | 5,200 | -12 | 99% | 100% | 226% | ▼▼▼▼▼▼ | 98% | 100% | 101% | 88% | 100% |
| 20250404 | 1,528 | 1,528 | 1,480 | 1,497 | 5,400 | -31 | 98% | 98% | 104% | ▼▼▼▼▼▼▼ | 103% | 105% | 106% | 87% | 100% |
| 20250408 | 1,463 | 1,549 | 1,463 | 1,506 | 3,400 | 9 | 101% | 103% | 63% | ▲ | 100% | 103% | 103% | 87% | 101% |
| 20250409 | 1,501 | 1,504 | 1,480 | 1,496 | 2,900 | -10 | 99% | 100% | 85% | ▼ | 96% | 97% | 96% | 87% | 100% |
| 20250410 | 1,606 | 1,606 | 1,501 | 1,534 | 4,600 | 38 | 103% | 96% | 159% | ▲ | 102% | 102% | 103% | 89% | 103% |
| 20250411 | 1,498 | 1,528 | 1,490 | 1,528 | 1,400 | -6 | 100% | 102% | 30% | ▼ | 101% | 101% | 102% | 88% | 102% |
| 20250414 | 1,523 | 1,542 | 1,510 | 1,542 | 1,800 | 14 | 101% | 101% | 129% | ▲ | 100% | 100% | 101% | 89% | 103% |
| 20250415 | 1,552 | 1,553 | 1,550 | 1,552 | 800 | 10 | 101% | 100% | 44% | ▲▲ | 98% | 100% | 101% | 90% | 104% |
| 20250416 | 1,544 | 1,553 | 1,515 | 1,515 | 1,500 | -37 | 98% | 98% | 188% | ▼ | 100% | 102% | 103% | 88% | 101% |
| 20250417 | 1,517 | 1,521 | 1,517 | 1,521 | 200 | 6 | 100% | 100% | 13% | ▲ | 100% | 100% | 102% | 88% | 102% |
| 20250418 | 1,533 | 1,535 | 1,512 | 1,535 | 700 | 14 | 101% | 100% | 350% | ▲▲ | 100% | 99% | 101% | 89% | 103% |
| 20250421 | 1,546 | 1,548 | 1,531 | 1,548 | 1,600 | 13 | 101% | 100% | 229% | ▲▲▲ | 101% | 100% | 102% | 90% | 103% |
| 20250422 | 1,535 | 1,550 | 1,527 | 1,550 | 1,300 | 2 | 100% | 101% | 81% | ▲▲▲▲ | 101% | 100% | 102% | 90% | 104% |
| 20250423 | 1,527 | 1,540 | 1,527 | 1,540 | 800 | -10 | 99% | 101% | 62% | ▼ | 97% | 98% | 99% | 89% | 103% |
| 20250424 | 1,568 | 1,674 | 1,514 | 1,526 | 13,000 | -14 | 99% | 97% | 1625% | ▼▼ | 99% | 100% | 101% | 89% | 102% |
| 20250425 | 1,538 | 1,540 | 1,520 | 1,527 | 1,100 | 1 | 100% | 99% | 8% | ▲ | 98% | 98% | 99% | 95% | 102% |
| 20250428 | 1,567 | 1,567 | 1,527 | 1,532 | 2,300 | 5 | 100% | 98% | 209% | ▲▲ | 100% | 100% | 101% | 97% | 102% |
| 20250430 | 1,532 | 1,545 | 1,532 | 1,532 | 1,500 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 99% | 99% | 102% |
| 20250501 | 1,540 | 1,540 | 1,530 | 1,538 | 1,300 | 6 | 100% | 100% | 87% | ▲ | 100% | 101% | 100% | 99% | 103% |
| 20250502 | 1,530 | 1,545 | 1,529 | 1,535 | 1,500 | -3 | 100% | 100% | 115% | ▼ | 99% | 101% | 100% | 99% | 103% |
| 20250507 | 1,535 | 1,535 | 1,522 | 1,523 | 2,100 | -12 | 99% | 99% | 140% | ▼▼ | 100% | 102% | 100% | 98% | 102% |
| 20250508 | 1,528 | 1,528 | 1,519 | 1,528 | 2,700 | 5 | 100% | 100% | 129% | ▲ | 101% | 102% | 100% | 98% | 102% |
| 20250509 | 1,536 | 1,547 | 1,525 | 1,547 | 1,100 | 19 | 101% | 101% | 41% | ▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20250512 | 1,543 | 1,550 | 1,526 | 1,542 | 1,500 | -5 | 100% | 100% | 136% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20250513 | 1,545 | 1,550 | 1,540 | 1,550 | 2,000 | 8 | 101% | 100% | 133% | ▲ | 101% | 99% | 99% | 100% | 102% |
| 20250514 | 1,550 | 1,679 | 1,529 | 1,560 | 38,200 | 10 | 101% | 101% | 1910% | ▲▲ | 99% | 98% | 98% | 100% | 103% |
| 20250515 | 1,558 | 1,558 | 1,536 | 1,541 | 1,400 | -19 | 99% | 99% | 4% | ▼ | 99% | 98% | 98% | 99% | 102% |
| 20250516 | 1,560 | 1,560 | 1,527 | 1,548 | 1,500 | 7 | 100% | 99% | 107% | ▲ | 99% | 98% | 99% | 99% | 102% |
| 20250519 | 1,549 | 1,555 | 1,528 | 1,528 | 1,800 | -20 | 99% | 99% | 120% | ▼ | 99% | 99% | 99% | 98% | 100% |
| 20250520 | 1,538 | 1,538 | 1,516 | 1,517 | 1,300 | -11 | 99% | 99% | 72% | ▼▼ | 100% | 99% | 100% | 97% | 100% |
| 20250521 | 1,529 | 1,529 | 1,512 | 1,525 | 400 | 8 | 101% | 100% | 31% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250522 | 1,510 | 1,524 | 1,510 | 1,513 | 600 | -12 | 99% | 100% | 150% | ▼ | 99% | 100% | 99% | 97% | 100% |
| 20250523 | 1,530 | 1,536 | 1,506 | 1,520 | 2,800 | 7 | 100% | 99% | 467% | ▲ | 99% | 100% | 0% | 97% | 100% |
| 20250526 | 1,532 | 1,532 | 1,516 | 1,518 | 600 | -2 | 100% | 99% | 21% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250527 | 1,517 | 1,529 | 1,517 | 1,517 | 1,000 | -1 | 100% | 100% | 167% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250528 | 1,520 | 1,525 | 1,520 | 1,522 | 600 | 5 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250529 | 1,534 | 1,534 | 1,516 | 1,531 | 1,000 | 9 | 101% | 100% | 167% | ▲▲ | 99% | 100% | 0% | 98% | 101% |
| 20250530 | 1,531 | 1,531 | 1,514 | 1,520 | 2,900 | -11 | 99% | 99% | 290% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20250602 | 1,520 | 1,520 | 1,507 | 1,508 | 1,700 | -12 | 99% | 99% | 59% | ▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20250603 | 1,507 | 1,529 | 1,507 | 1,529 | 1,400 | 21 | 101% | 101% | 82% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 1,518 | 1,540 | 1,506 | 1,512 | 3,500 | -17 | 99% | 100% | 250% | ▼ | 101% | 0% | 0% | 97% | 100% |
| 20250605 | 1,512 | 1,526 | 1,508 | 1,526 | 2,300 | 14 | 101% | 101% | 66% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 1,512 | 1,520 | 1,510 | 1,510 | 1,400 | -16 | 99% | 100% | 61% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 126,400 | 0 | 122,400 | 0 | 4,000 |
| 2025-05-23 | 0 | 126,400 | 0 | 122,100 | 0 | 4,300 |
| 2025-05-16 | 0 | 126,000 | 0 | 121,900 | 0 | 4,100 |
| 2025-05-09 | 0 | 121,600 | 0 | 117,700 | 0 | 3,900 |
| 2025-05-02 | 0 | 120,200 | 0 | 116,300 | 0 | 3,900 |
| 2025-04-25 | 0 | 118,300 | 0 | 114,200 | 0 | 4,100 |
| 2025-04-18 | 0 | 118,000 | 0 | 113,700 | 0 | 4,300 |
| 2025-04-11 | 0 | 117,700 | 0 | 113,200 | 0 | 4,500 |
| 2025-04-04 | 0 | 115,400 | 0 | 110,800 | 0 | 4,600 |
| 2025-03-28 | 0 | 108,100 | 0 | 101,900 | 0 | 6,200 |
| 2025-03-21 | 0 | 106,300 | 0 | 102,500 | 0 | 3,800 |
| 2025-03-14 | 0 | 110,000 | 0 | 106,400 | 0 | 3,600 |
| 2025-03-07 | 0 | 111,700 | 0 | 106,500 | 0 | 5,200 |
| 2025-02-28 | 0 | 113,100 | 0 | 106,900 | 0 | 6,200 |
| 2025-02-21 | 0 | 113,400 | 0 | 107,300 | 0 | 6,100 |
| 2025-02-14 | 0 | 123,500 | 0 | 117,300 | 0 | 6,200 |
| 2025-02-07 | 0 | 133,200 | 0 | 126,900 | 0 | 6,300 |
| 2025-01-31 | 0 | 145,200 | 0 | 138,900 | 0 | 6,300 |
| 2025-01-24 | 0 | 160,100 | 0 | 147,000 | 0 | 13,100 |
| 2025-01-17 | 0 | 166,200 | 0 | 154,500 | 0 | 11,700 |
| 2025-01-10 | 0 | 171,300 | 0 | 158,700 | 0 | 12,600 |
| 2024-12-27 | 0 | 189,400 | 0 | 157,900 | 0 | 31,500 |
| 2024-12-20 | 0 | 183,300 | 0 | 152,200 | 0 | 31,100 |
| 2024-12-13 | 0 | 182,800 | 0 | 152,100 | 0 | 30,700 |
| 2024-12-06 | 0 | 182,500 | 0 | 152,100 | 0 | 30,400 |
| 2024-11-29 | 0 | 182,200 | 0 | 152,100 | 0 | 30,100 |
| 2024-11-22 | 0 | 182,100 | 0 | 152,100 | 0 | 30,000 |
| 2024-11-15 | 0 | 182,100 | 0 | 152,000 | 0 | 30,100 |
| 2024-11-08 | 0 | 182,700 | 0 | 152,400 | 0 | 30,300 |
| 2024-11-01 | 0 | 182,200 | 0 | 151,800 | 0 | 30,400 |
| 2024-10-25 | 0 | 180,400 | 0 | 150,000 | 0 | 30,400 |
| 2024-10-18 | 0 | 180,100 | 0 | 147,500 | 0 | 32,600 |
| 2024-10-11 | 0 | 181,400 | 0 | 148,300 | 0 | 33,100 |
| 2024-10-04 | 0 | 178,000 | 0 | 164,400 | 0 | 13,600 |
| 2024-09-27 | 0 | 177,300 | 0 | 163,700 | 0 | 13,600 |
| 2024-09-20 | 0 | 189,600 | 0 | 164,800 | 0 | 24,800 |
| 2024-09-13 | 0 | 189,700 | 0 | 163,000 | 0 | 26,700 |
| 2024-09-06 | 0 | 189,400 | 0 | 161,600 | 0 | 27,800 |
| 2024-08-30 | 0 | 186,600 | 0 | 157,700 | 0 | 28,900 |
| 2024-08-23 | 0 | 185,700 | 0 | 156,200 | 0 | 29,500 |
| 2024-08-16 | 0 | 184,300 | 0 | 154,800 | 0 | 29,500 |
| 2024-08-09 | 0 | 184,700 | 0 | 153,400 | 0 | 31,300 |
| 2024-08-02 | 0 | 188,800 | 0 | 152,100 | 0 | 36,700 |
| 2024-07-26 | 0 | 192,000 | 0 | 152,700 | 0 | 39,300 |
| 2024-07-19 | 0 | 192,300 | 0 | 152,200 | 0 | 40,100 |
| 2024-07-12 | 0 | 188,600 | 0 | 150,200 | 0 | 38,400 |
| 2024-07-05 | 0 | 187,000 | 0 | 149,000 | 0 | 38,000 |
| 2024-06-28 | 0 | 185,100 | 0 | 146,400 | 0 | 38,700 |
| 2024-06-21 | 0 | 189,400 | 0 | 148,700 | 0 | 40,700 |
| 2024-06-14 | 0 | 191,000 | 0 | 149,300 | 0 | 41,700 |
| 2024-06-07 | 0 | 195,600 | 0 | 154,000 | 0 | 41,600 |
| 2024-05-31 | 0 | 195,100 | 0 | 153,800 | 0 | 41,300 |
| 2024-05-24 | 0 | 192,300 | 0 | 149,900 | 0 | 42,400 |
| 2024-05-17 | 0 | 190,000 | 0 | 147,900 | 0 | 42,100 |
| 2024-05-10 | 0 | 192,100 | 0 | 147,300 | 0 | 44,800 |
| 2024-05-02 | 0 | 191,500 | 0 | 147,400 | 0 | 44,100 |
| 2024-04-26 | 0 | 188,400 | 0 | 147,600 | 0 | 40,800 |
| 2024-04-19 | 0 | 194,200 | 0 | 159,400 | 0 | 34,800 |
| 2024-04-12 | 0 | 193,700 | 0 | 159,900 | 0 | 33,800 |
| 2024-04-05 | 0 | 198,800 | 0 | 163,800 | 0 | 35,000 |
| 2024-03-29 | 0 | 153,800 | 0 | 121,900 | 0 | 31,900 |
| 2024-03-22 | 0 | 227,700 | 0 | 221,300 | 0 | 6,400 |
| 2024-03-15 | 0 | 227,100 | 0 | 221,600 | 0 | 5,500 |
| 2024-03-08 | 0 | 229,400 | 0 | 224,700 | 0 | 4,700 |
| 2024-03-01 | 0 | 229,900 | 0 | 224,900 | 0 | 5,000 |
| 2024-02-22 | 0 | 231,200 | 0 | 225,400 | 0 | 5,800 |
| 2024-02-16 | 0 | 231,300 | 0 | 225,600 | 0 | 5,700 |
| 2024-02-09 | 0 | 230,000 | 0 | 225,000 | 0 | 5,000 |
| 2024-02-02 | 0 | 230,100 | 0 | 225,000 | 0 | 5,100 |
| 2024-01-26 | 0 | 229,000 | 0 | 223,800 | 0 | 5,200 |
| 2024-01-19 | 0 | 228,800 | 0 | 223,400 | 0 | 5,400 |
| 2024-01-12 | 0 | 227,600 | 0 | 222,500 | 0 | 5,100 |
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 |
|---|---|---|---|
| 8700 | 2 | 顧客資産の分別管理に関する保証業務について | IR情報・電子公告 | 丸八証券株式会社 | 2024-07-01 19:31:04 |
| 8700 | 2 | 支配株主等に関する事項について | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:42 |
| 8700 | 2 | 2024-06-21 20:50:47 | |
| 8700 | 2 | 2024-06-21 20:50:46 | |
| 8700 | 2 | IR EXPO 2024【一般投資家向けサイト】 | 2024-06-18 09:40:18 |
| 8700 | 2 | 名証IR EXPO 2022 協賛セミナーのお知らせ | お客様へ | 丸八証券株式会社 | 2024-06-15 13:28:14 |
| 8700 | 3 | 2025年３月期 第1四半期決算速報値に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-07-24 17:30:18 |
| 8700 | 3 | 新役員体制に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:44 |
| 8700 | 3 | 重要な社員の異動に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:43 |
| 8700 | 3 | 取締役会の実効性評価の結果の概要に関するお知らせ | IR情報・電子公告 | 丸八証券株式会社 | 2024-06-25 17:39:41 |