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 | 919 | 922 | 901 | 901 | 135,900 | -12 | 99% | 98% | 72% | ▼▼ | 102% | 105% | 106% | 87% | 103% |
20250311 | 891 | 916 | 879 | 913 | 283,200 | 12 | 101% | 102% | 208% | ▲ | 100% | 103% | 104% | 88% | 104% |
20250312 | 913 | 928 | 908 | 912 | 131,700 | -1 | 100% | 100% | 47% | ▼ | 98% | 102% | 100% | 88% | 101% |
20250313 | 917 | 927 | 901 | 903 | 158,000 | -9 | 99% | 98% | 120% | ▼▼ | 101% | 104% | 99% | 87% | 100% |
20250314 | 908 | 922 | 902 | 915 | 136,600 | 12 | 101% | 101% | 86% | ▲ | 102% | 103% | 97% | 88% | 102% |
20250317 | 918 | 946 | 914 | 937 | 195,100 | 22 | 102% | 102% | 143% | ▲▲ | 99% | 99% | 93% | 90% | 104% |
20250318 | 946 | 947 | 926 | 934 | 154,600 | -3 | 100% | 99% | 79% | ▼ | 101% | 100% | 92% | 90% | 104% |
20250319 | 931 | 950 | 930 | 937 | 196,200 | 3 | 100% | 101% | 127% | ▲ | 101% | 101% | 91% | 91% | 104% |
20250321 | 938 | 954 | 934 | 947 | 239,900 | 10 | 101% | 101% | 122% | ▲▲ | 98% | 99% | 89% | 93% | 105% |
20250324 | 953 | 959 | 932 | 936 | 122,300 | -11 | 99% | 98% | 51% | ▼ | 99% | 97% | 90% | 95% | 104% |
20250325 | 946 | 950 | 928 | 934 | 110,000 | -2 | 100% | 99% | 90% | ▼▼ | 100% | 96% | 92% | 98% | 104% |
20250326 | 935 | 939 | 925 | 931 | 120,600 | -3 | 100% | 100% | 110% | ▼▼▼ | 101% | 96% | 92% | 98% | 103% |
20250327 | 933 | 945 | 930 | 945 | 188,100 | 14 | 102% | 101% | 156% | ▲ | 99% | 95% | 94% | 100% | 105% |
20250328 | 926 | 934 | 915 | 918 | 118,500 | -27 | 97% | 99% | 63% | ▼ | 100% | 96% | 98% | 97% | 102% |
20250331 | 895 | 908 | 877 | 897 | 279,300 | -21 | 98% | 100% | 236% | ▼▼ | 98% | 88% | 97% | 95% | 100% |
20250401 | 906 | 912 | 883 | 892 | 175,800 | -5 | 99% | 98% | 63% | ▼▼▼ | 99% | 89% | 101% | 94% | 100% |
20250402 | 891 | 894 | 869 | 882 | 163,200 | -10 | 99% | 99% | 93% | ▼▼▼▼ | 103% | 97% | 109% | 93% | 100% |
20250403 | 830 | 863 | 827 | 856 | 381,600 | -26 | 97% | 103% | 234% | ▼▼▼▼▼ | 96% | 100% | 109% | 90% | 100% |
20250404 | 826 | 835 | 761 | 796 | 721,800 | -60 | 93% | 96% | 189% | ▼▼▼▼▼▼ | 103% | 109% | 117% | 84% | 100% |
20250408 | 773 | 809 | 773 | 793 | 329,400 | -3 | 100% | 103% | 46% | ▼▼▼▼▼▼▼ | 97% | 111% | 122% | 84% | 100% |
20250409 | 763 | 763 | 722 | 737 | 463,800 | -56 | 93% | 97% | 141% | ▼▼▼▼▼▼▼▼ | 97% | 103% | 112% | 78% | 100% |
20250410 | 827 | 827 | 792 | 804 | 396,700 | 67 | 109% | 97% | 86% | ▲ | 106% | 107% | 120% | 85% | 109% |
20250411 | 782 | 832 | 767 | 830 | 283,100 | 26 | 103% | 106% | 71% | ▲▲ | 99% | 100% | 112% | 88% | 113% |
20250414 | 850 | 852 | 836 | 840 | 199,000 | 10 | 101% | 99% | 70% | ▲▲▲ | 100% | 100% | 113% | 89% | 114% |
20250415 | 848 | 854 | 836 | 850 | 204,700 | 10 | 101% | 100% | 103% | ▲▲▲▲ | 98% | 100% | 113% | 90% | 115% |
20250416 | 850 | 853 | 829 | 836 | 133,000 | -14 | 98% | 98% | 65% | ▼ | 100% | 102% | 114% | 88% | 113% |
20250417 | 838 | 848 | 836 | 840 | 82,700 | 4 | 100% | 100% | 62% | ▲ | 101% | 102% | 114% | 89% | 114% |
20250418 | 838 | 850 | 833 | 850 | 126,500 | 10 | 101% | 101% | 153% | ▲▲ | 98% | 102% | 113% | 90% | 115% |
20250421 | 850 | 852 | 827 | 830 | 172,100 | -20 | 98% | 98% | 136% | ▼ | 102% | 105% | 123% | 88% | 113% |
20250422 | 832 | 851 | 829 | 849 | 137,500 | 19 | 102% | 102% | 80% | ▲ | 99% | 102% | 119% | 90% | 115% |
20250423 | 864 | 868 | 851 | 857 | 163,400 | 8 | 101% | 99% | 119% | ▲▲ | 98% | 105% | 119% | 91% | 116% |
20250424 | 864 | 868 | 843 | 843 | 118,700 | -14 | 98% | 98% | 73% | ▼ | 100% | 105% | 119% | 89% | 114% |
20250425 | 864 | 878 | 858 | 866 | 174,200 | 23 | 103% | 100% | 147% | ▲ | 100% | 104% | 118% | 94% | 118% |
20250428 | 873 | 878 | 864 | 877 | 126,300 | 11 | 101% | 100% | 73% | ▲▲ | 99% | 102% | 120% | 98% | 119% |
20250430 | 885 | 887 | 861 | 873 | 330,100 | -4 | 100% | 99% | 261% | ▼ | 103% | 106% | 123% | 98% | 118% |
20250501 | 875 | 943 | 868 | 903 | 811,700 | 30 | 103% | 103% | 246% | ▲ | 99% | 103% | 119% | 100% | 123% |
20250502 | 910 | 920 | 893 | 900 | 300,200 | -3 | 100% | 99% | 37% | ▼ | 100% | 105% | 120% | 100% | 122% |
20250507 | 906 | 922 | 899 | 904 | 144,900 | 4 | 100% | 100% | 48% | ▲ | 99% | 106% | 122% | 100% | 123% |
20250508 | 901 | 908 | 887 | 889 | 147,600 | -15 | 98% | 99% | 102% | ▼ | 104% | 107% | 123% | 98% | 121% |
20250509 | 891 | 941 | 891 | 929 | 306,800 | 40 | 104% | 104% | 208% | ▲ | 101% | 103% | 118% | 100% | 126% |
20250512 | 930 | 950 | 928 | 941 | 220,800 | 12 | 101% | 101% | 72% | ▲▲ | 100% | 100% | 115% | 100% | 117% |
20250513 | 956 | 971 | 951 | 955 | 187,200 | 14 | 101% | 100% | 85% | ▲▲▲ | 100% | 101% | 116% | 100% | 115% |
20250514 | 948 | 957 | 930 | 950 | 161,700 | -5 | 99% | 100% | 86% | ▼ | 99% | 101% | 116% | 99% | 114% |
20250515 | 945 | 945 | 930 | 937 | 83,400 | -13 | 99% | 99% | 52% | ▼▼ | 103% | 110% | 118% | 98% | 113% |
20250516 | 932 | 960 | 925 | 958 | 175,400 | 21 | 102% | 103% | 210% | ▲ | 100% | 107% | 115% | 100% | 115% |
20250519 | 959 | 977 | 957 | 959 | 152,800 | 1 | 100% | 100% | 87% | ▲▲ | 100% | 107% | 115% | 100% | 116% |
20250520 | 955 | 970 | 955 | 956 | 67,800 | -3 | 100% | 100% | 44% | ▼ | 99% | 108% | 115% | 100% | 115% |
20250521 | 958 | 970 | 945 | 945 | 151,100 | -11 | 99% | 99% | 223% | ▼▼ | 109% | 110% | 117% | 99% | 114% |
20250522 | 943 | 1,029 | 938 | 1,026 | 473,200 | 81 | 109% | 109% | 313% | ▲ | 97% | 105% | 109% | 100% | 122% |
20250523 | 1,013 | 1,015 | 973 | 987 | 291,900 | -39 | 96% | 97% | 62% | ▼ | 103% | 109% | 0% | 96% | 117% |
20250526 | 990 | 1,025 | 990 | 1,020 | 287,400 | 33 | 103% | 103% | 98% | ▲ | 101% | 105% | 0% | 99% | 121% |
20250527 | 1,025 | 1,043 | 1,020 | 1,034 | 299,600 | 14 | 101% | 101% | 104% | ▲▲ | 99% | 105% | 0% | 100% | 119% |
20250528 | 1,041 | 1,055 | 1,031 | 1,034 | 285,000 | 0 | 100% | 99% | 95% | -- | 102% | 105% | 0% | 100% | 118% |
20250529 | 1,044 | 1,076 | 1,038 | 1,062 | 314,400 | 28 | 103% | 102% | 110% | ▲ | 102% | 105% | 0% | 100% | 122% |
20250530 | 1,050 | 1,087 | 1,048 | 1,076 | 157,800 | 14 | 101% | 102% | 50% | ▲▲ | 101% | 103% | 0% | 100% | 121% |
20250602 | 1,069 | 1,082 | 1,063 | 1,079 | 156,500 | 3 | 100% | 101% | 99% | ▲▲▲ | 101% | 102% | 0% | 100% | 121% |
20250603 | 1,079 | 1,100 | 1,077 | 1,088 | 202,600 | 9 | 101% | 101% | 129% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 122% |
20250604 | 1,097 | 1,125 | 1,092 | 1,098 | 262,200 | 10 | 101% | 100% | 129% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 124% |
20250605 | 1,085 | 1,116 | 1,050 | 1,073 | 551,900 | -25 | 98% | 99% | 210% | ▼ | 103% | 0% | 0% | 98% | 116% |
20250606 | 1,070 | 1,103 | 1,046 | 1,100 | 310,500 | 27 | 103% | 103% | 56% | ▲ | % | % | % | 100% | 117% |
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 | 48,000 | 839,700 | 100 | 412,200 | 47,900 | 427,500 |
2025-05-23 | 35,500 | 990,700 | 100 | 512,200 | 35,400 | 478,500 |
2025-05-16 | 30,200 | 1,149,800 | 100 | 626,400 | 30,100 | 523,400 |
2025-05-09 | 22,600 | 1,167,300 | 100 | 622,400 | 22,500 | 544,900 |
2025-05-02 | 20,100 | 1,194,000 | 100 | 611,800 | 20,000 | 582,200 |
2025-04-25 | 12,900 | 1,122,700 | 100 | 599,800 | 12,800 | 522,900 |
2025-04-18 | 14,200 | 1,115,100 | 0 | 601,100 | 14,200 | 514,000 |
2025-04-11 | 13,000 | 1,103,400 | 0 | 593,900 | 13,000 | 509,500 |
2025-04-04 | 14,800 | 1,225,300 | 0 | 637,600 | 14,800 | 587,700 |
2025-03-28 | 5,000 | 1,311,400 | 100 | 546,700 | 4,900 | 764,700 |
2025-03-21 | 8,000 | 1,384,500 | 100 | 547,000 | 7,900 | 837,500 |
2025-03-14 | 6,200 | 1,455,300 | 0 | 677,900 | 6,200 | 777,400 |
2025-03-07 | 6,400 | 1,418,200 | 100 | 632,600 | 6,300 | 785,600 |
2025-02-28 | 9,500 | 1,404,100 | 0 | 567,500 | 9,500 | 836,600 |
2025-02-21 | 18,900 | 1,304,300 | 100 | 514,500 | 18,800 | 789,800 |
2025-02-14 | 18,300 | 1,335,700 | 0 | 493,700 | 18,300 | 842,000 |
2025-02-07 | 20,400 | 1,517,000 | 100 | 564,600 | 20,300 | 952,400 |
2025-01-31 | 77,400 | 1,242,000 | 100 | 519,800 | 77,300 | 722,200 |
2025-01-24 | 70,200 | 1,031,900 | 0 | 453,600 | 70,200 | 578,300 |
2025-01-17 | 72,300 | 1,011,300 | 0 | 445,000 | 72,300 | 566,300 |
2025-01-10 | 73,100 | 1,030,100 | 0 | 491,800 | 73,100 | 538,300 |
2024-12-27 | 84,800 | 880,000 | 0 | 429,400 | 84,800 | 450,600 |
2024-12-20 | 87,900 | 807,300 | 0 | 377,800 | 87,900 | 429,500 |
2024-12-13 | 92,700 | 786,700 | 0 | 388,600 | 92,700 | 398,100 |
2024-12-06 | 97,900 | 813,900 | 0 | 415,600 | 97,900 | 398,300 |
2024-11-29 | 119,200 | 777,300 | 0 | 383,000 | 119,200 | 394,300 |
2024-11-22 | 134,600 | 749,900 | 0 | 334,200 | 134,600 | 415,700 |
2024-11-15 | 152,800 | 780,800 | 0 | 332,200 | 152,800 | 448,600 |
2024-11-08 | 146,300 | 884,800 | 200 | 391,900 | 146,100 | 492,900 |
2024-11-01 | 46,300 | 1,068,300 | 0 | 474,100 | 46,300 | 594,200 |
2024-10-25 | 42,100 | 892,900 | 0 | 407,900 | 42,100 | 485,000 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-05 | Nomura International plc | 119,916 | 0.40% | ▼ | -49,659 | 903 | 917 | 883 | 912 | 1,134,000 |
2025-02-05 | Nomura International plc | 119,916 | 0.40% | ▼ | -49,659 | 903 | 917 | 883 | 912 | 1,134,000 |
2025-02-03 | Nomura International plc | 169,575 | 0.57% | ▲ | 922 | 922 | 890 | 902 | 1,119,700 | |
2025-02-03 | Nomura International plc | 169,575 | 0.57% | ▲ | 922 | 922 | 890 | 902 | 1,119,700 |
TDnet更新情報
EDINEt更新情報
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 | 2025-06-07 11:23:24 |
8704 | 2 | IR|トレイダーズホールディングス株式会社 | 2024-11-25 13:31:04 |
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 |