| 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 | 2,415 | 2,482 | 2,313 | 2,321 | 240,300 | -131 | 95% | 96% | 111% | ▼▼▼▼▼▼▼ | 102% | 106% | 106% | 77% | 100% |
| 20240726 | 2,271 | 2,371 | 2,229 | 2,310 | 207,300 | -11 | 100% | 102% | 86% | ▼▼▼▼▼▼▼▼ | 96% | 98% | 102% | 76% | 100% |
| 20240729 | 2,360 | 2,478 | 2,237 | 2,260 | 290,500 | -50 | 98% | 96% | 140% | ▼▼▼▼▼▼▼▼▼ | 105% | 96% | 109% | 75% | 100% |
| 20240730 | 2,210 | 2,385 | 2,195 | 2,328 | 215,700 | 68 | 103% | 105% | 74% | ▲ | 105% | 87% | 105% | 77% | 103% |
| 20240731 | 2,278 | 2,413 | 2,278 | 2,398 | 244,700 | 70 | 103% | 105% | 113% | ▲▲ | 96% | 89% | 100% | 79% | 106% |
| 20240801 | 2,400 | 2,418 | 2,300 | 2,304 | 163,400 | -94 | 96% | 96% | 67% | ▼ | 96% | 98% | 110% | 76% | 102% |
| 20240802 | 2,193 | 2,252 | 2,110 | 2,115 | 245,100 | -189 | 92% | 96% | 150% | ▼▼ | 97% | 112% | 119% | 70% | 100% |
| 20240805 | 2,015 | 2,108 | 1,945 | 1,959 | 387,100 | -156 | 93% | 97% | 158% | ▼▼▼ | 98% | 111% | 118% | 65% | 100% |
| 20240806 | 2,039 | 2,127 | 1,935 | 1,993 | 259,000 | 34 | 102% | 98% | 67% | ▲ | 108% | 116% | 121% | 66% | 102% |
| 20240807 | 1,975 | 2,201 | 1,949 | 2,132 | 228,200 | 139 | 107% | 108% | 88% | ▲▲ | 104% | 111% | 113% | 70% | 109% |
| 20240808 | 2,082 | 2,231 | 2,042 | 2,160 | 193,300 | 28 | 101% | 104% | 85% | ▲▲▲ | 102% | 109% | 97% | 71% | 110% |
| 20240809 | 2,210 | 2,296 | 2,159 | 2,264 | 175,200 | 104 | 105% | 102% | 91% | ▲▲▲▲ | 99% | 105% | 91% | 75% | 116% |
| 20240813 | 2,298 | 2,308 | 2,195 | 2,271 | 162,700 | 7 | 100% | 99% | 93% | ▲▲▲▲▲ | 99% | 104% | 89% | 75% | 116% |
| 20240814 | 2,300 | 2,338 | 2,235 | 2,283 | 108,200 | 12 | 101% | 99% | 67% | ▲▲▲▲▲▲ | 102% | 106% | 90% | 81% | 117% |
| 20240815 | 2,271 | 2,353 | 2,265 | 2,311 | 79,300 | 28 | 101% | 102% | 73% | ▲▲▲▲▲▲▲ | 99% | 99% | 84% | 82% | 118% |
| 20240816 | 2,426 | 2,519 | 2,393 | 2,403 | 202,900 | 92 | 104% | 99% | 256% | ▲▲▲▲▲▲▲▲ | 100% | 101% | 84% | 89% | 123% |
| 20240819 | 2,353 | 2,437 | 2,335 | 2,342 | 110,200 | -61 | 97% | 100% | 54% | ▼ | 102% | 99% | 82% | 92% | 120% |
| 20240820 | 2,358 | 2,432 | 2,353 | 2,394 | 94,300 | 52 | 102% | 102% | 86% | ▲ | 101% | 90% | 79% | 97% | 122% |
| 20240821 | 2,380 | 2,439 | 2,380 | 2,402 | 94,200 | 8 | 100% | 101% | 100% | ▲▲ | 99% | 86% | 78% | 98% | 123% |
| 20240822 | 2,409 | 2,487 | 2,320 | 2,382 | 134,900 | -20 | 99% | 99% | 143% | ▼ | 99% | 86% | 79% | 99% | 122% |
| 20240823 | 2,370 | 2,390 | 2,323 | 2,345 | 93,700 | -37 | 98% | 99% | 69% | ▼▼ | 93% | 89% | 82% | 98% | 120% |
| 20240826 | 2,301 | 2,312 | 2,110 | 2,144 | 214,500 | -201 | 91% | 93% | 229% | ▼▼▼ | 98% | 96% | 88% | 89% | 109% |
| 20240827 | 2,134 | 2,140 | 2,064 | 2,081 | 173,300 | -63 | 97% | 98% | 81% | ▼▼▼▼ | 96% | 94% | 89% | 87% | 106% |
| 20240828 | 2,103 | 2,118 | 2,012 | 2,027 | 192,200 | -54 | 97% | 96% | 111% | ▼▼▼▼▼ | 100% | 96% | 93% | 84% | 103% |
| 20240829 | 2,023 | 2,051 | 1,992 | 2,029 | 107,600 | 2 | 100% | 100% | 56% | ▲ | 100% | 90% | 92% | 84% | 104% |
| 20240830 | 2,044 | 2,094 | 2,021 | 2,041 | 608,800 | 12 | 101% | 100% | 566% | ▲▲ | 97% | 90% | 92% | 85% | 104% |
| 20240902 | 2,034 | 2,043 | 1,967 | 1,975 | 143,500 | -66 | 97% | 97% | 24% | ▼ | 97% | 93% | 94% | 82% | 101% |
| 20240903 | 1,985 | 2,025 | 1,932 | 1,935 | 144,400 | -40 | 98% | 97% | 101% | ▼▼ | 98% | 98% | 99% | 81% | 100% |
| 20240904 | 1,888 | 1,890 | 1,848 | 1,848 | 224,400 | -87 | 96% | 98% | 155% | ▼▼▼ | 100% | 100% | 103% | 77% | 100% |
| 20240905 | 1,825 | 1,887 | 1,811 | 1,821 | 152,100 | -27 | 99% | 100% | 68% | ▼▼▼▼ | 98% | 102% | 102% | 76% | 100% |
| 20240906 | 1,842 | 1,850 | 1,799 | 1,808 | 119,800 | -13 | 99% | 98% | 79% | ▼▼▼▼▼ | 104% | 106% | 106% | 75% | 100% |
| 20240909 | 1,762 | 1,844 | 1,761 | 1,841 | 128,000 | 33 | 102% | 104% | 107% | ▲ | 98% | 96% | 102% | 77% | 102% |
| 20240910 | 1,846 | 1,868 | 1,801 | 1,801 | 105,500 | -40 | 98% | 98% | 82% | ▼ | 102% | 102% | 104% | 75% | 100% |
| 20240911 | 1,802 | 1,837 | 1,798 | 1,831 | 98,400 | 30 | 102% | 102% | 93% | ▲ | 100% | 99% | 100% | 76% | 102% |
| 20240912 | 1,870 | 1,910 | 1,857 | 1,876 | 134,300 | 45 | 102% | 100% | 136% | ▲▲ | 96% | 100% | 101% | 78% | 104% |
| 20240913 | 1,847 | 1,847 | 1,745 | 1,774 | 216,500 | -102 | 95% | 96% | 161% | ▼ | 99% | 104% | 105% | 74% | 100% |
| 20240917 | 1,780 | 1,806 | 1,751 | 1,771 | 145,700 | -3 | 100% | 99% | 67% | ▼▼ | 102% | 102% | 104% | 74% | 100% |
| 20240918 | 1,802 | 1,847 | 1,802 | 1,835 | 123,700 | 64 | 104% | 102% | 85% | ▲ | 100% | 101% | 101% | 76% | 104% |
| 20240919 | 1,858 | 1,869 | 1,830 | 1,850 | 164,100 | 15 | 101% | 100% | 133% | ▲▲ | 96% | 99% | 99% | 78% | 104% |
| 20240920 | 1,890 | 1,898 | 1,779 | 1,811 | 943,100 | -39 | 98% | 96% | 575% | ▼ | 98% | 97% | 98% | 77% | 102% |
| 20240924 | 1,891 | 1,891 | 1,822 | 1,844 | 235,000 | 33 | 102% | 98% | 25% | ▲ | 97% | 101% | 101% | 86% | 104% |
| 20240925 | 1,837 | 1,839 | 1,775 | 1,779 | 202,500 | -65 | 96% | 97% | 86% | ▼ | 104% | 103% | 103% | 85% | 100% |
| 20240926 | 1,805 | 1,879 | 1,789 | 1,871 | 234,000 | 92 | 105% | 104% | 116% | ▲ | 100% | 100% | 101% | 92% | 106% |
| 20240927 | 1,831 | 1,850 | 1,798 | 1,826 | 118,800 | -45 | 98% | 100% | 51% | ▼ | 99% | 102% | 104% | 89% | 103% |
| 20240930 | 1,790 | 1,804 | 1,751 | 1,768 | 98,100 | -58 | 97% | 99% | 83% | ▼▼ | 105% | 106% | 105% | 87% | 100% |
| 20241001 | 1,773 | 1,866 | 1,770 | 1,857 | 121,600 | 89 | 105% | 105% | 124% | ▲ | 99% | 103% | 102% | 94% | 105% |
| 20241002 | 1,817 | 1,859 | 1,798 | 1,804 | 102,800 | -53 | 97% | 99% | 85% | ▼ | 99% | 97% | 98% | 93% | 102% |
| 20241003 | 1,844 | 1,868 | 1,831 | 1,834 | 87,300 | 30 | 102% | 99% | 85% | ▲ | 100% | 99% | 98% | 98% | 104% |
| 20241004 | 1,829 | 1,870 | 1,828 | 1,830 | 55,500 | -4 | 100% | 100% | 64% | ▼ | 100% | 97% | 94% | 98% | 104% |
| 20241007 | 1,868 | 1,903 | 1,852 | 1,874 | 109,000 | 44 | 102% | 100% | 196% | ▲ | 96% | 100% | 0% | 100% | 106% |
| 20241008 | 1,844 | 1,848 | 1,762 | 1,768 | 175,100 | -106 | 94% | 96% | 161% | ▼ | 100% | 103% | 0% | 94% | 100% |
| 20241009 | 1,789 | 1,798 | 1,769 | 1,789 | 91,600 | 21 | 101% | 100% | 52% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20241010 | 1,806 | 1,812 | 1,784 | 1,804 | 60,500 | 15 | 101% | 100% | 66% | ▲▲ | 99% | 102% | 0% | 96% | 102% |
| 20241011 | 1,810 | 1,850 | 1,777 | 1,788 | 113,700 | -16 | 99% | 99% | 188% | ▼ | 102% | 100% | 0% | 95% | 101% |
| 20241015 | 1,811 | 1,875 | 1,800 | 1,847 | 114,700 | 59 | 103% | 102% | 101% | ▲ | 101% | 99% | 0% | 99% | 104% |
| 20241016 | 1,815 | 1,855 | 1,811 | 1,834 | 79,300 | -13 | 99% | 101% | 69% | ▼ | 100% | 95% | 0% | 98% | 104% |
| 20241017 | 1,858 | 1,858 | 1,829 | 1,854 | 59,600 | 20 | 101% | 100% | 75% | ▲ | 97% | 0% | 0% | 99% | 105% |
| 20241018 | 1,865 | 1,868 | 1,802 | 1,811 | 61,000 | -43 | 98% | 97% | 102% | ▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,815 | 1,815 | 1,780 | 1,799 | 48,700 | -12 | 99% | 99% | 80% | ▼▼ | 97% | 0% | 0% | 96% | 102% |
| 20241022 | 1,812 | 1,812 | 1,763 | 1,765 | 73,900 | -34 | 98% | 97% | 152% | ▼▼▼ | % | % | % | 94% | 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 | 88,900 | 138,300 | 56,700 | 52,900 | 32,200 | 85,400 |
| 2024-10-11 | 89,700 | 148,100 | 56,700 | 50,200 | 33,000 | 97,900 |
| 2024-10-04 | 95,400 | 116,000 | 54,100 | 23,300 | 41,300 | 92,700 |
| 2024-09-27 | 98,200 | 130,400 | 49,900 | 26,200 | 48,300 | 104,200 |
| 2024-09-20 | 99,500 | 122,500 | 55,400 | 23,000 | 44,100 | 99,500 |
| 2024-09-13 | 120,000 | 106,000 | 62,800 | 21,700 | 57,200 | 84,300 |
| 2024-09-06 | 139,600 | 95,700 | 61,600 | 16,100 | 78,000 | 79,600 |
| 2024-08-30 | 142,300 | 53,600 | 62,900 | 12,200 | 79,400 | 41,400 |
| 2024-08-23 | 148,500 | 26,400 | 62,200 | 6,500 | 86,300 | 19,900 |
| 2024-08-16 | 146,700 | 25,600 | 59,200 | 6,100 | 87,500 | 19,500 |
| 2024-08-09 | 142,200 | 27,900 | 57,900 | 8,100 | 84,300 | 19,800 |
| 2024-08-02 | 245,900 | 42,900 | 53,300 | 9,000 | 192,600 | 33,900 |
| 2024-07-26 | 346,300 | 44,200 | 53,000 | 9,000 | 293,300 | 35,200 |
| 2024-07-19 | 416,600 | 64,600 | 25,600 | 12,300 | 391,000 | 52,300 |
| 2024-07-12 | 407,100 | 55,100 | 27,200 | 20,100 | 379,900 | 35,000 |
| 2024-07-05 | 404,600 | 63,600 | 25,100 | 13,700 | 379,500 | 49,900 |
| 2024-06-28 | 318,800 | 58,600 | 17,200 | 22,700 | 301,600 | 35,900 |
| 2024-06-21 | 219,900 | 36,600 | 8,900 | 12,200 | 211,000 | 24,400 |
| 2024-06-14 | 208,700 | 32,300 | 3,400 | 13,100 | 205,300 | 19,200 |
| 2024-06-07 | 184,900 | 49,100 | 3,000 | 24,000 | 181,900 | 25,100 |
| 2024-05-31 | 208,700 | 72,500 | 2,100 | 22,800 | 206,600 | 49,700 |
| 2024-05-24 | 204,800 | 84,400 | 1,900 | 25,000 | 202,900 | 59,400 |
| 2024-05-17 | 203,900 | 68,500 | 400 | 19,000 | 203,500 | 49,500 |
| 2024-05-10 | 156,000 | 88,200 | 700 | 28,200 | 155,300 | 60,000 |
| 2024-05-02 | 92,400 | 101,100 | 200 | 31,000 | 92,200 | 70,100 |
| 2024-04-26 | 28,100 | 28,500 | 1,900 | 4,800 | 26,200 | 23,700 |
| 2024-04-19 | 13,800 | 29,200 | 600 | 1,400 | 13,200 | 27,800 |
| 2024-04-12 | 30,200 | 16,100 | 600 | 3,900 | 29,600 | 12,200 |
| 2024-04-05 | 13,700 | 18,200 | 600 | 4,500 | 13,100 | 13,700 |
| 2024-03-29 | 19,300 | 22,100 | 600 | 4,500 | 18,700 | 17,600 |
| 2024-03-22 | 22,700 | 30,700 | 600 | 6,100 | 22,100 | 24,600 |
| 2024-03-15 | 22,800 | 21,400 | 600 | 6,100 | 22,200 | 15,300 |
| 2024-03-08 | 22,800 | 17,400 | 600 | 2,600 | 22,200 | 14,800 |
| 2024-03-01 | 21,900 | 29,400 | 600 | 3,100 | 21,300 | 26,300 |
| 2024-02-22 | 23,900 | 25,900 | 600 | 2,700 | 23,300 | 23,200 |
| 2024-02-16 | 28,900 | 8,800 | 500 | 900 | 28,400 | 7,900 |
| 2024-02-09 | 28,400 | 16,000 | 500 | 1,600 | 27,900 | 14,400 |
| 2024-02-02 | 29,600 | 18,300 | 500 | 2,300 | 29,100 | 16,000 |
| 2024-01-26 | 30,700 | 23,200 | 600 | 1,700 | 30,100 | 21,500 |
| 2024-01-19 | 26,400 | 26,600 | 600 | 3,800 | 25,800 | 22,800 |
| 2024-01-12 | 30,200 | 23,500 | 600 | 3,300 | 29,600 | 20,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 284,562 | 0.59% | ▼ | -14,300 | 1,815 | 1,855 | 1,811 | 1,834 | 79,300 |
| 2024-10-11 | GOLDMAN SACHS INTERNATIONAL | 242,709 | 0.51% | ▲ | 1,810 | 1,850 | 1,777 | 1,788 | 113,700 | |
| 2024-09-19 | Nomura Asset Management Singapore Limited | 303,000 | 0.63% | ▲ | 65,100 | 1,858 | 1,869 | 1,830 | 1,850 | 164,100 |
| 2024-09-19 | モルガン・スタンレーMUFG証券株式会社 | 298,862 | 0.62% | ▲ | 16,000 | 1,858 | 1,869 | 1,830 | 1,850 | 164,100 |
| 2024-08-15 | Nomura Asset Management Singapore Limited | 237,900 | 0.50% | ▲ | 2,271 | 2,353 | 2,265 | 2,311 | 79,300 | |
| 2024-07-24 | モルガン・スタンレーMUFG証券株式会社 | 282,862 | 0.59% | ▼ | -46,200 | 2,434 | 2,530 | 2,407 | 2,452 | 216,800 |
| 2024-07-09 | モルガン・スタンレーMUFG証券株式会社 | 329,062 | 0.69% | ▼ | -20,300 | 2,835 | 2,879 | 2,724 | 2,830 | 226,600 |
| 2024-07-03 | モルガン・スタンレーMUFG証券株式会社 | 349,362 | 0.73% | ▲ | 48,100 | 2,754 | 2,829 | 2,738 | 2,811 | 235,100 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 301,262 | 0.63% | ▲ | 54,900 | 2,515 | 2,577 | 2,472 | 2,574 | 165,800 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 246,362 | 0.51% | ▲ | 2,318 | 2,346 | 2,264 | 2,315 | 100,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8708 | 1 | アイザワ証券グループ | 2024-10-23 03:28:00 |
| 8708 | 2 | コーポレート・ガバナンス | アイザワ証券グループ | 2024-06-18 21:26:14 |
| 8708 | 2 | 株主通信 | アイザワ証券グループ | 2024-06-18 21:26:13 |
| 8708 | 2 | 有価証券報告書等 | アイザワ証券グループ | 2024-06-18 21:26:12 |
| 8708 | 2 | 決算説明会資料 | アイザワ証券グループ | 2024-06-18 21:26:11 |
| 8708 | 2 | 決算短信 | アイザワ証券グループ | 2024-06-18 21:26:10 |
| 8708 | 2 | 株式情報 | アイザワ証券グループ | 2024-06-18 21:26:08 |
| 8708 | 2 | 配当金について | アイザワ証券グループ | 2024-06-18 21:26:07 |
| 8708 | 2 | 財務ハイライト（四半期） | アイザワ証券グループ | 2024-06-18 21:26:06 |
| 8708 | 2 | 株主総会関連 | アイザワ証券グループ | 2024-06-15 04:31:42 |