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 | 797 | 799 | 764 | 766 | 464,500 | -45 | 94% | 96% | 451% | ▼▼ | 100% | 115% | 119% | 92% | 101% |
20240726 | 767 | 781 | 761 | 768 | 172,400 | 2 | 100% | 100% | 37% | ▲ | 101% | 113% | 116% | 93% | 100% |
20240729 | 786 | 792 | 771 | 790 | 218,700 | 22 | 103% | 101% | 127% | ▲▲ | 99% | 93% | 115% | 95% | 103% |
20240730 | 793 | 793 | 772 | 785 | 118,600 | -5 | 99% | 99% | 54% | ▼ | 102% | 93% | 118% | 95% | 102% |
20240731 | 773 | 792 | 765 | 785 | 239,400 | 0 | 100% | 102% | 202% | -- | 104% | 88% | 107% | 95% | 102% |
20240801 | 855 | 890 | 830 | 885 | 1,724,400 | 100 | 113% | 104% | 720% | ▲ | 91% | 93% | 113% | 100% | 116% |
20240802 | 810 | 810 | 735 | 735 | 1,529,400 | -150 | 83% | 91% | 89% | ▼ | 91% | 111% | 134% | 83% | 100% |
20240805 | 680 | 714 | 585 | 616 | 1,644,400 | -119 | 84% | 91% | 108% | ▼▼ | 103% | 117% | 131% | 70% | 100% |
20240806 | 696 | 716 | 685 | 716 | 462,600 | 100 | 116% | 103% | 28% | ▲ | 104% | 115% | 126% | 81% | 116% |
20240807 | 723 | 777 | 723 | 750 | 828,200 | 34 | 105% | 104% | 179% | ▲▲ | 99% | 119% | 124% | 85% | 122% |
20240808 | 738 | 757 | 723 | 731 | 483,100 | -19 | 97% | 99% | 58% | ▼ | 101% | 120% | 121% | 83% | 119% |
20240809 | 746 | 766 | 737 | 756 | 502,700 | 25 | 103% | 101% | 104% | ▲ | 105% | 115% | 116% | 85% | 123% |
20240813 | 779 | 822 | 777 | 815 | 453,600 | 59 | 108% | 105% | 90% | ▲▲ | 102% | 107% | 110% | 92% | 132% |
20240814 | 819 | 834 | 809 | 833 | 317,200 | 18 | 102% | 102% | 70% | ▲▲▲ | 105% | 108% | 108% | 94% | 135% |
20240815 | 836 | 890 | 829 | 877 | 540,100 | 44 | 105% | 105% | 170% | ▲▲▲▲ | 100% | 101% | 101% | 99% | 142% |
20240816 | 892 | 919 | 877 | 894 | 626,700 | 17 | 102% | 100% | 116% | ▲▲▲▲▲ | 97% | 101% | 100% | 100% | 145% |
20240819 | 903 | 915 | 869 | 875 | 511,600 | -19 | 98% | 97% | 82% | ▼ | 99% | 103% | 102% | 98% | 142% |
20240820 | 885 | 885 | 857 | 876 | 339,900 | 1 | 100% | 99% | 66% | ▲ | 104% | 102% | 99% | 98% | 142% |
20240821 | 870 | 910 | 857 | 903 | 460,200 | 27 | 103% | 104% | 135% | ▲▲ | 96% | 98% | 96% | 100% | 147% |
20240822 | 900 | 900 | 863 | 863 | 285,900 | -40 | 96% | 96% | 62% | ▼ | 106% | 104% | 98% | 96% | 140% |
20240823 | 859 | 926 | 855 | 913 | 491,300 | 50 | 106% | 106% | 172% | ▲ | 95% | 98% | 93% | 100% | 148% |
20240826 | 906 | 908 | 858 | 864 | 569,300 | -49 | 95% | 95% | 116% | ▼ | 102% | 105% | 98% | 95% | 140% |
20240827 | 864 | 887 | 855 | 885 | 223,200 | 21 | 102% | 102% | 39% | ▲ | 99% | 103% | 96% | 97% | 144% |
20240828 | 880 | 887 | 873 | 875 | 95,500 | -10 | 99% | 99% | 43% | ▼ | 102% | 104% | 97% | 96% | 142% |
20240829 | 870 | 890 | 858 | 890 | 240,600 | 15 | 102% | 102% | 252% | ▲ | 99% | 98% | 96% | 97% | 144% |
20240830 | 882 | 889 | 873 | 874 | 118,900 | -16 | 98% | 99% | 49% | ▼ | 102% | 97% | 96% | 96% | 142% |
20240902 | 884 | 933 | 883 | 904 | 590,900 | 30 | 103% | 102% | 497% | ▲ | 98% | 91% | 93% | 99% | 147% |
20240903 | 918 | 922 | 895 | 903 | 158,300 | -1 | 100% | 98% | 27% | ▼ | 99% | 94% | 100% | 99% | 126% |
20240904 | 873 | 893 | 856 | 860 | 350,700 | -43 | 95% | 99% | 222% | ▼▼ | 101% | 96% | 102% | 94% | 118% |
20240905 | 852 | 875 | 848 | 861 | 212,400 | 1 | 100% | 101% | 61% | ▲ | 97% | 94% | 101% | 94% | 118% |
20240906 | 862 | 862 | 826 | 833 | 277,400 | -28 | 97% | 97% | 131% | ▼ | 103% | 101% | 109% | 91% | 110% |
20240909 | 803 | 829 | 799 | 824 | 256,500 | -9 | 99% | 103% | 92% | ▼▼ | 99% | 99% | 105% | 90% | 101% |
20240910 | 830 | 835 | 815 | 820 | 105,700 | -4 | 100% | 99% | 41% | ▼▼▼ | 96% | 100% | 110% | 90% | 100% |
20240911 | 820 | 825 | 777 | 787 | 255,700 | -33 | 96% | 96% | 242% | ▼▼▼▼ | 99% | 101% | 110% | 86% | 100% |
20240912 | 817 | 826 | 802 | 810 | 170,200 | 23 | 103% | 99% | 67% | ▲ | 99% | 104% | 111% | 89% | 103% |
20240913 | 810 | 815 | 801 | 805 | 89,500 | -5 | 99% | 99% | 53% | ▼ | 100% | 103% | 109% | 88% | 102% |
20240917 | 824 | 832 | 810 | 820 | 157,000 | 15 | 102% | 100% | 175% | ▲ | 96% | 100% | 109% | 90% | 104% |
20240918 | 832 | 834 | 798 | 801 | 193,500 | -19 | 98% | 96% | 123% | ▼ | 101% | 102% | 111% | 88% | 102% |
20240919 | 815 | 833 | 812 | 825 | 108,400 | 24 | 103% | 101% | 56% | ▲ | 101% | 100% | 108% | 90% | 105% |
20240920 | 839 | 856 | 829 | 846 | 153,600 | 21 | 103% | 101% | 142% | ▲▲ | 98% | 98% | 106% | 93% | 107% |
20240924 | 854 | 856 | 835 | 835 | 85,200 | -11 | 99% | 98% | 55% | ▼ | 99% | 103% | 109% | 92% | 106% |
20240925 | 825 | 828 | 813 | 817 | 114,900 | -18 | 98% | 99% | 135% | ▼▼ | 102% | 104% | 110% | 90% | 104% |
20240926 | 820 | 835 | 809 | 834 | 142,900 | 17 | 102% | 102% | 124% | ▲ | 101% | 105% | 109% | 92% | 106% |
20240927 | 828 | 840 | 819 | 838 | 100,300 | 4 | 100% | 101% | 70% | ▲▲ | 102% | 108% | 113% | 93% | 106% |
20240930 | 802 | 825 | 802 | 819 | 147,900 | -19 | 98% | 102% | 147% | ▼ | 104% | 105% | 110% | 91% | 104% |
20241001 | 822 | 854 | 822 | 853 | 151,600 | 34 | 104% | 104% | 103% | ▲ | 101% | 104% | 106% | 94% | 108% |
20241002 | 841 | 876 | 841 | 851 | 303,100 | -2 | 100% | 101% | 200% | ▼ | 99% | 100% | 101% | 94% | 108% |
20241003 | 875 | 887 | 860 | 869 | 188,800 | 18 | 102% | 99% | 62% | ▲ | 99% | 103% | 100% | 100% | 110% |
20241004 | 870 | 871 | 855 | 857 | 75,800 | -12 | 99% | 99% | 40% | ▼ | 100% | 104% | 98% | 99% | 109% |
20241007 | 861 | 871 | 861 | 863 | 46,200 | 6 | 101% | 100% | 61% | ▲ | 102% | 105% | 0% | 99% | 110% |
20241008 | 856 | 876 | 851 | 874 | 103,500 | 11 | 101% | 102% | 224% | ▲▲ | 100% | 104% | 0% | 100% | 111% |
20241009 | 872 | 885 | 868 | 875 | 149,000 | 1 | 100% | 100% | 144% | ▲▲▲ | 102% | 102% | 0% | 100% | 111% |
20241010 | 882 | 922 | 882 | 899 | 373,600 | 24 | 103% | 102% | 251% | ▲▲▲▲ | 98% | 99% | 0% | 100% | 114% |
20241011 | 899 | 906 | 879 | 884 | 188,600 | -15 | 98% | 98% | 50% | ▼ | 101% | 100% | 0% | 98% | 110% |
20241015 | 887 | 910 | 883 | 900 | 133,600 | 16 | 102% | 101% | 71% | ▲ | 101% | 97% | 0% | 100% | 112% |
20241016 | 894 | 908 | 885 | 903 | 75,500 | 3 | 100% | 101% | 57% | ▲▲ | 98% | 93% | 0% | 100% | 113% |
20241017 | 909 | 909 | 890 | 893 | 75,200 | -10 | 99% | 98% | 100% | ▼ | 99% | 0% | 0% | 99% | 111% |
20241018 | 894 | 894 | 878 | 885 | 86,200 | -8 | 99% | 99% | 115% | ▼▼ | 99% | 0% | 0% | 98% | 108% |
20241021 | 880 | 882 | 868 | 868 | 112,500 | -17 | 98% | 99% | 131% | ▼▼▼ | 97% | 0% | 0% | 96% | 106% |
20241022 | 864 | 865 | 842 | 842 | 192,900 | -26 | 97% | 97% | 171% | ▼▼▼▼ | % | % | % | 93% | 103% |
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 | 138,800 | 776,900 | 0 | 375,700 | 138,800 | 401,200 |
2024-10-11 | 137,400 | 729,400 | 0 | 345,200 | 137,400 | 384,200 |
2024-10-04 | 131,100 | 778,600 | 0 | 348,300 | 131,100 | 430,300 |
2024-09-27 | 129,800 | 835,000 | 0 | 367,400 | 129,800 | 467,600 |
2024-09-20 | 140,700 | 856,300 | 0 | 371,200 | 140,700 | 485,100 |
2024-09-13 | 135,900 | 826,300 | 0 | 370,200 | 135,900 | 456,100 |
2024-09-06 | 137,600 | 826,000 | 0 | 378,700 | 137,600 | 447,300 |
2024-08-30 | 145,400 | 737,200 | 0 | 354,200 | 145,400 | 383,000 |
2024-08-23 | 172,200 | 631,200 | 0 | 301,700 | 172,200 | 329,500 |
2024-08-16 | 139,500 | 696,300 | 0 | 278,300 | 139,500 | 418,000 |
2024-08-09 | 78,100 | 783,300 | 0 | 312,200 | 78,100 | 471,100 |
2024-08-02 | 80,600 | 1,416,100 | 0 | 605,200 | 80,600 | 810,900 |
2024-07-26 | 30,700 | 1,730,300 | 0 | 963,700 | 30,700 | 766,600 |
2024-07-19 | 67,100 | 1,636,300 | 0 | 926,500 | 67,100 | 709,800 |
2024-07-12 | 65,800 | 1,607,700 | 0 | 950,700 | 65,800 | 657,000 |
2024-07-05 | 75,000 | 1,641,100 | 0 | 952,800 | 75,000 | 688,300 |
2024-06-28 | 43,900 | 1,863,800 | 0 | 1,144,800 | 43,900 | 719,000 |
2024-06-21 | 33,400 | 1,890,200 | 0 | 1,212,500 | 33,400 | 677,700 |
2024-06-14 | 26,100 | 1,829,100 | 0 | 1,127,500 | 26,100 | 701,600 |
2024-06-07 | 27,000 | 1,770,900 | 0 | 1,074,300 | 27,000 | 696,600 |
2024-05-31 | 26,600 | 1,804,000 | 0 | 1,100,700 | 26,600 | 703,300 |
2024-05-24 | 42,300 | 1,709,000 | 0 | 1,019,300 | 42,300 | 689,700 |
2024-05-17 | 25,700 | 1,678,400 | 0 | 971,800 | 25,700 | 706,600 |
2024-05-10 | 30,800 | 1,655,600 | 0 | 940,600 | 30,800 | 715,000 |
2024-05-02 | 52,300 | 1,575,900 | 0 | 931,900 | 52,300 | 644,000 |
2024-04-26 | 34,200 | 1,534,600 | 0 | 821,900 | 34,200 | 712,700 |
2024-04-19 | 22,500 | 1,590,100 | 0 | 905,000 | 22,500 | 685,100 |
2024-04-12 | 33,700 | 1,725,200 | 0 | 1,041,500 | 33,700 | 683,700 |
2024-04-05 | 25,100 | 1,762,700 | 0 | 982,600 | 25,100 | 780,100 |
2024-03-29 | 38,800 | 1,683,900 | 0 | 960,000 | 38,800 | 723,900 |
2024-03-22 | 35,200 | 1,729,900 | 0 | 935,400 | 35,200 | 794,500 |
2024-03-15 | 37,700 | 1,767,000 | 0 | 940,400 | 37,700 | 826,600 |
2024-03-08 | 34,300 | 1,728,300 | 0 | 949,100 | 34,300 | 779,200 |
2024-03-01 | 25,700 | 1,676,200 | 0 | 897,700 | 25,700 | 778,500 |
2024-02-22 | 26,400 | 1,740,900 | 0 | 972,700 | 26,400 | 768,200 |
2024-02-16 | 31,800 | 1,798,700 | 0 | 975,100 | 31,800 | 823,600 |
2024-02-09 | 12,800 | 1,918,800 | 0 | 1,109,700 | 12,800 | 809,100 |
2024-02-02 | 12,700 | 1,867,000 | 0 | 1,029,100 | 12,700 | 837,900 |
2024-01-26 | 18,300 | 1,850,100 | 0 | 1,026,200 | 18,300 | 823,900 |
2024-01-19 | 27,100 | 1,839,600 | 0 | 1,028,600 | 27,100 | 811,000 |
2024-01-12 | 10,100 | 1,926,800 | 0 | 1,101,900 | 10,100 | 824,900 |
機関空売り情報
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 |
---|---|---|---|---|---|
S100U68T | 350 | 2024-08-08 15:19 | トレイダーズホールディングス株式会社 | 株式会社旭興産 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8704 | 1 | トレイダーズホールディングス株式会社 | 2024-10-23 03:27:55 |
8704 | 2 | 株主総会|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:56 |
8704 | 2 | 電子公告|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:55 |
8704 | 2 | 株主還元|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:54 |
8704 | 2 | 株式情報|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:52 |
8704 | 2 | 株価チャート|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:51 |
8704 | 2 | IRカレンダー|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:50 |
8704 | 2 | 業績ハイライト|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:49 |
8704 | 2 | 株主通信|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:47 |
8704 | 2 | 有価証券報告書等|トレイダーズホールディングス株式会社 | 2024-06-18 21:25:46 |