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 | 3,211 | 3,229 | 3,181 | 3,181 | 3,252,100 | -43 | 99% | 99% | 84% | ▼▼ | 102% | 107% | 112% | 97% | 105% |
20250311 | 3,130 | 3,199 | 3,109 | 3,197 | 5,174,700 | 16 | 101% | 102% | 159% | ▲ | 101% | 108% | 110% | 98% | 105% |
20250312 | 3,188 | 3,237 | 3,181 | 3,221 | 4,126,200 | 24 | 101% | 101% | 80% | ▲▲ | 101% | 107% | 109% | 98% | 106% |
20250313 | 3,229 | 3,289 | 3,229 | 3,260 | 3,452,600 | 39 | 101% | 101% | 84% | ▲▲▲ | 101% | 106% | 99% | 100% | 107% |
20250314 | 3,260 | 3,305 | 3,249 | 3,286 | 3,879,800 | 26 | 101% | 101% | 112% | ▲▲▲▲ | 101% | 103% | 95% | 100% | 108% |
20250317 | 3,308 | 3,355 | 3,298 | 3,344 | 3,669,200 | 58 | 102% | 101% | 95% | ▲▲▲▲▲ | 102% | 101% | 93% | 100% | 110% |
20250318 | 3,398 | 3,466 | 3,389 | 3,454 | 5,074,900 | 110 | 103% | 102% | 138% | ▲▲▲▲▲▲ | 100% | 100% | 87% | 100% | 114% |
20250319 | 3,458 | 3,491 | 3,437 | 3,460 | 3,522,500 | 6 | 100% | 100% | 69% | ▲▲▲▲▲▲▲ | 100% | 103% | 88% | 100% | 114% |
20250321 | 3,415 | 3,444 | 3,412 | 3,412 | 5,352,700 | -48 | 99% | 100% | 152% | ▼ | 100% | 103% | 88% | 99% | 112% |
20250324 | 3,412 | 3,431 | 3,397 | 3,422 | 2,569,800 | 10 | 100% | 100% | 48% | ▲ | 99% | 102% | 87% | 99% | 113% |
20250325 | 3,438 | 3,464 | 3,412 | 3,419 | 3,281,300 | -3 | 100% | 99% | 128% | ▼ | 100% | 93% | 88% | 99% | 113% |
20250326 | 3,460 | 3,482 | 3,441 | 3,471 | 3,751,100 | 52 | 102% | 100% | 114% | ▲ | 102% | 91% | 90% | 100% | 114% |
20250327 | 3,460 | 3,520 | 3,457 | 3,520 | 5,106,200 | 49 | 101% | 102% | 136% | ▲▲ | 102% | 92% | 93% | 100% | 113% |
20250328 | 3,425 | 3,529 | 3,380 | 3,510 | 8,983,500 | -10 | 100% | 102% | 176% | ▼ | 97% | 91% | 98% | 100% | 112% |
20250331 | 3,310 | 3,334 | 3,222 | 3,225 | 9,691,200 | -285 | 92% | 97% | 108% | ▼▼ | 96% | 87% | 99% | 92% | 101% |
20250401 | 3,282 | 3,285 | 3,136 | 3,142 | 5,892,800 | -83 | 97% | 96% | 61% | ▼▼▼ | 100% | 90% | 103% | 89% | 100% |
20250402 | 3,167 | 3,170 | 3,127 | 3,152 | 4,075,300 | 10 | 100% | 100% | 69% | ▲ | 102% | 100% | 111% | 90% | 100% |
20250403 | 2,946 | 3,037 | 2,941 | 2,998 | 8,141,800 | -155 | 95% | 102% | 200% | ▼ | 98% | 101% | 113% | 85% | 100% |
20250404 | 2,912 | 2,923 | 2,758 | 2,844 | 8,294,000 | -154 | 95% | 98% | 102% | ▼▼ | 100% | 101% | 115% | 81% | 100% |
20250408 | 2,855 | 2,892 | 2,802 | 2,859 | 7,166,800 | 15 | 101% | 100% | 86% | ▲ | 96% | 105% | 117% | 81% | 101% |
20250409 | 2,809 | 2,818 | 2,672 | 2,693 | 7,762,000 | -166 | 94% | 96% | 108% | ▼ | 97% | 97% | 108% | 76% | 100% |
20250410 | 3,029 | 3,029 | 2,934 | 2,950 | 5,244,900 | 258 | 110% | 97% | 68% | ▲ | 102% | 105% | 117% | 84% | 110% |
20250411 | 2,824 | 2,886 | 2,793 | 2,873 | 5,572,300 | -77 | 97% | 102% | 106% | ▼ | 100% | 104% | 114% | 82% | 107% |
20250414 | 2,895 | 2,930 | 2,883 | 2,883 | 4,908,300 | 10 | 100% | 100% | 88% | ▲ | 100% | 103% | 115% | 82% | 107% |
20250415 | 2,933 | 2,946 | 2,921 | 2,935 | 3,228,700 | 52 | 102% | 100% | 66% | ▲▲ | 98% | 101% | 114% | 83% | 109% |
20250416 | 2,963 | 2,971 | 2,896 | 2,914 | 4,170,900 | -21 | 99% | 98% | 129% | ▼ | 102% | 104% | 116% | 83% | 108% |
20250417 | 2,916 | 2,977 | 2,915 | 2,977 | 2,621,200 | 63 | 102% | 102% | 63% | ▲ | 101% | 105% | 114% | 85% | 111% |
20250418 | 2,965 | 3,007 | 2,955 | 3,007 | 1,700,800 | 31 | 101% | 101% | 65% | ▲▲ | 99% | 106% | 112% | 85% | 112% |
20250421 | 3,006 | 3,008 | 2,961 | 2,970 | 1,758,700 | -37 | 99% | 99% | 103% | ▼ | 100% | 108% | 113% | 84% | 110% |
20250422 | 2,982 | 2,998 | 2,963 | 2,978 | 2,222,500 | 8 | 100% | 100% | 126% | ▲ | 98% | 105% | 109% | 85% | 111% |
20250423 | 3,090 | 3,095 | 3,035 | 3,041 | 3,236,200 | 63 | 102% | 98% | 146% | ▲▲ | 101% | 106% | 109% | 86% | 113% |
20250424 | 3,100 | 3,149 | 3,069 | 3,128 | 3,924,200 | 87 | 103% | 101% | 121% | ▲▲▲ | 101% | 104% | 107% | 89% | 116% |
20250425 | 3,164 | 3,209 | 3,153 | 3,187 | 3,532,700 | 59 | 102% | 101% | 90% | ▲▲▲▲ | 100% | 101% | 105% | 91% | 118% |
20250428 | 3,222 | 3,256 | 3,215 | 3,230 | 3,566,800 | 43 | 101% | 100% | 101% | ▲▲▲▲▲ | 99% | 100% | 104% | 100% | 120% |
20250430 | 3,264 | 3,269 | 3,237 | 3,245 | 5,223,600 | 15 | 100% | 99% | 146% | ▲▲▲▲▲▲ | 100% | 100% | 106% | 100% | 121% |
20250501 | 3,262 | 3,288 | 3,235 | 3,277 | 3,507,000 | 32 | 101% | 100% | 67% | ▲▲▲▲▲▲▲ | 98% | 100% | 105% | 100% | 122% |
20250502 | 3,298 | 3,339 | 3,243 | 3,243 | 3,609,400 | -34 | 99% | 98% | 103% | ▼ | 98% | 99% | 104% | 99% | 120% |
20250507 | 3,345 | 3,349 | 3,235 | 3,263 | 3,809,000 | 20 | 101% | 98% | 106% | ▲ | 99% | 104% | 108% | 100% | 121% |
20250508 | 3,235 | 3,249 | 3,189 | 3,189 | 2,951,100 | -74 | 98% | 99% | 77% | ▼ | 100% | 103% | 108% | 97% | 118% |
20250509 | 3,259 | 3,267 | 3,231 | 3,259 | 2,905,200 | 70 | 102% | 100% | 98% | ▲ | 100% | 102% | 106% | 99% | 121% |
20250512 | 3,300 | 3,324 | 3,270 | 3,314 | 2,006,400 | 55 | 102% | 100% | 69% | ▲▲ | 98% | 100% | 104% | 100% | 115% |
20250513 | 3,363 | 3,364 | 3,296 | 3,310 | 3,146,100 | -4 | 100% | 98% | 157% | ▼ | 101% | 100% | 106% | 100% | 115% |
20250514 | 3,314 | 3,362 | 3,283 | 3,362 | 4,031,500 | 52 | 102% | 101% | 128% | ▲ | 101% | 100% | 106% | 100% | 117% |
20250515 | 3,310 | 3,367 | 3,305 | 3,345 | 3,913,600 | -17 | 99% | 101% | 97% | ▼ | 100% | 97% | 103% | 99% | 115% |
20250516 | 3,390 | 3,412 | 3,360 | 3,377 | 3,522,100 | 32 | 101% | 100% | 90% | ▲ | 100% | 98% | 106% | 100% | 116% |
20250519 | 3,320 | 3,337 | 3,283 | 3,324 | 3,381,400 | -53 | 98% | 100% | 96% | ▼ | 99% | 97% | 105% | 98% | 112% |
20250520 | 3,350 | 3,361 | 3,269 | 3,301 | 3,781,200 | -23 | 99% | 99% | 112% | ▼▼ | 102% | 102% | 108% | 98% | 111% |
20250521 | 3,231 | 3,337 | 3,221 | 3,293 | 7,146,800 | -8 | 100% | 102% | 189% | ▼▼▼ | 101% | 103% | 108% | 98% | 111% |
20250522 | 3,193 | 3,258 | 3,193 | 3,218 | 5,596,900 | -75 | 98% | 101% | 78% | ▼▼▼▼ | 100% | 106% | 107% | 95% | 108% |
20250523 | 3,223 | 3,256 | 3,210 | 3,239 | 2,816,400 | 21 | 101% | 100% | 50% | ▲ | 100% | 106% | 0% | 96% | 107% |
20250526 | 3,248 | 3,273 | 3,240 | 3,259 | 2,148,700 | 20 | 101% | 100% | 76% | ▲▲ | 102% | 107% | 0% | 97% | 104% |
20250527 | 3,235 | 3,287 | 3,227 | 3,287 | 2,138,900 | 28 | 101% | 102% | 100% | ▲▲▲ | 100% | 105% | 0% | 97% | 103% |
20250528 | 3,300 | 3,319 | 3,269 | 3,288 | 3,489,900 | 1 | 100% | 100% | 163% | ▲▲▲▲ | 102% | 105% | 0% | 97% | 103% |
20250529 | 3,350 | 3,410 | 3,326 | 3,409 | 5,029,100 | 121 | 104% | 102% | 144% | ▲▲▲▲▲ | 103% | 104% | 0% | 100% | 107% |
20250530 | 3,357 | 3,456 | 3,351 | 3,456 | 9,062,900 | 47 | 101% | 103% | 180% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 108% |
20250602 | 3,497 | 3,498 | 3,445 | 3,473 | 4,981,000 | 17 | 100% | 99% | 55% | ▲▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 109% |
20250603 | 3,458 | 3,481 | 3,420 | 3,475 | 4,795,500 | 2 | 100% | 100% | 96% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 109% |
20250604 | 3,490 | 3,505 | 3,461 | 3,505 | 4,437,300 | 30 | 101% | 100% | 93% | ▲▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 110% |
20250605 | 3,457 | 3,482 | 3,446 | 3,456 | 3,855,000 | -49 | 99% | 100% | 87% | ▼ | 99% | 0% | 0% | 99% | 107% |
20250606 | 3,478 | 3,502 | 3,453 | 3,453 | 3,842,800 | -3 | 100% | 99% | 100% | ▼▼ | % | % | % | 99% | 107% |
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 | 265,700 | 1,691,800 | 30,400 | 974,100 | 235,300 | 717,700 |
2025-05-23 | 168,900 | 2,000,700 | 29,600 | 1,067,300 | 139,300 | 933,400 |
2025-05-16 | 166,300 | 1,737,400 | 32,800 | 903,600 | 133,500 | 833,800 |
2025-05-09 | 193,300 | 2,005,900 | 46,300 | 961,300 | 147,000 | 1,044,600 |
2025-05-02 | 148,700 | 2,075,100 | 25,200 | 968,800 | 123,500 | 1,106,300 |
2025-04-25 | 127,500 | 2,288,500 | 26,000 | 1,039,500 | 101,500 | 1,249,000 |
2025-04-18 | 114,100 | 2,580,200 | 36,300 | 1,123,600 | 77,800 | 1,456,600 |
2025-04-11 | 114,600 | 2,848,400 | 32,700 | 1,232,700 | 81,900 | 1,615,700 |
2025-04-04 | 79,000 | 3,216,100 | 40,500 | 1,340,300 | 38,500 | 1,875,800 |
2025-03-28 | 256,700 | 2,400,600 | 24,400 | 1,146,200 | 232,300 | 1,254,400 |
2025-03-21 | 164,800 | 2,704,000 | 23,300 | 1,272,000 | 141,500 | 1,432,000 |
2025-03-14 | 161,600 | 3,261,100 | 33,700 | 1,470,100 | 127,900 | 1,791,000 |
2025-03-07 | 118,900 | 3,966,000 | 20,700 | 1,601,700 | 98,200 | 2,364,300 |
2025-02-28 | 121,300 | 4,396,800 | 19,600 | 1,748,700 | 101,700 | 2,648,100 |
2025-02-21 | 77,300 | 4,792,300 | 21,500 | 1,857,300 | 55,800 | 2,935,000 |
2025-02-14 | 103,100 | 3,861,900 | 21,700 | 1,546,100 | 81,400 | 2,315,800 |
2025-02-07 | 112,200 | 3,785,200 | 27,700 | 1,580,900 | 84,500 | 2,204,300 |
2025-01-31 | 123,500 | 3,854,200 | 37,400 | 1,602,900 | 86,100 | 2,251,300 |
2025-01-24 | 141,800 | 3,920,700 | 37,200 | 1,622,100 | 104,600 | 2,298,600 |
2025-01-17 | 78,700 | 3,885,900 | 27,100 | 1,598,600 | 51,600 | 2,287,300 |
2025-01-10 | 66,700 | 3,880,100 | 27,500 | 1,621,300 | 39,200 | 2,258,800 |
2024-12-27 | 143,100 | 2,711,500 | 32,400 | 1,238,600 | 110,700 | 1,472,900 |
2024-12-20 | 104,200 | 3,053,000 | 28,900 | 1,299,700 | 75,300 | 1,753,300 |
2024-12-13 | 199,600 | 2,920,000 | 31,300 | 1,254,900 | 168,300 | 1,665,100 |
2024-12-06 | 121,400 | 3,212,800 | 29,100 | 1,336,800 | 92,300 | 1,876,000 |
2024-11-29 | 124,600 | 3,442,200 | 44,400 | 1,413,200 | 80,200 | 2,029,000 |
2024-11-22 | 110,600 | 2,997,800 | 31,800 | 1,255,200 | 78,800 | 1,742,600 |
2024-11-15 | 184,000 | 1,984,000 | 98,200 | 881,800 | 85,800 | 1,102,200 |
2024-11-08 | 192,000 | 1,916,100 | 99,200 | 859,300 | 92,800 | 1,056,800 |
2024-11-01 | 147,900 | 2,420,500 | 97,100 | 1,066,700 | 50,800 | 1,353,800 |
2024-10-25 | 162,200 | 2,389,500 | 39,200 | 997,000 | 123,000 | 1,392,500 |
2024-10-18 | 126,600 | 2,248,400 | 22,300 | 997,200 | 104,300 | 1,251,200 |
2024-10-11 | 150,500 | 2,200,300 | 27,700 | 969,600 | 122,800 | 1,230,700 |
2024-10-04 | 128,300 | 2,390,500 | 27,000 | 997,900 | 101,300 | 1,392,600 |
2024-09-27 | 117,700 | 2,640,300 | 18,800 | 1,130,400 | 98,900 | 1,509,900 |
2024-09-20 | 118,200 | 2,935,200 | 21,200 | 1,151,100 | 97,000 | 1,784,100 |
2024-09-13 | 133,600 | 3,282,000 | 21,100 | 1,214,800 | 112,500 | 2,067,200 |
2024-09-06 | 109,200 | 3,176,800 | 15,200 | 1,183,400 | 94,000 | 1,993,400 |
2024-08-30 | 172,900 | 3,548,400 | 15,700 | 1,238,300 | 157,200 | 2,310,100 |
2024-08-23 | 141,600 | 3,544,600 | 12,300 | 1,182,800 | 129,300 | 2,361,800 |
2024-08-16 | 832,100 | 3,182,100 | 629,100 | 1,132,900 | 203,000 | 2,049,200 |
2024-08-09 | 933,100 | 4,055,200 | 813,000 | 1,657,300 | 120,100 | 2,397,900 |
2024-08-02 | 133,400 | 4,158,600 | 13,300 | 1,511,200 | 120,100 | 2,647,400 |
2024-07-26 | 173,200 | 3,839,000 | 18,700 | 1,379,900 | 154,500 | 2,459,100 |
2024-07-19 | 228,000 | 3,840,000 | 41,900 | 1,738,700 | 186,100 | 2,101,300 |
2024-07-12 | 247,000 | 4,027,900 | 41,600 | 1,804,400 | 205,400 | 2,223,500 |
2024-07-05 | 355,600 | 3,599,500 | 45,900 | 1,592,700 | 309,700 | 2,006,800 |
2024-06-28 | 266,700 | 3,590,400 | 35,700 | 1,649,400 | 231,000 | 1,941,000 |
2024-06-21 | 146,700 | 5,064,500 | 12,300 | 2,446,300 | 134,400 | 2,618,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-28 | Barclays Bank PLC | 7,211,468 | 0.44% | ▼ | -4,048,200 | 3,102 | 3,144 | 3,083 | 3,130 | 6,776,200 |
2025-02-27 | Barclays Bank PLC | 11,259,668 | 0.70% | ▼ | -4,013,800 | 3,044 | 3,104 | 3,017 | 3,104 | 5,503,800 |
2025-02-26 | Barclays Bank PLC | 15,273,468 | 0.94% | ▼ | -4,022,600 | 3,047 | 3,048 | 3,008 | 3,038 | 3,952,500 |
2025-02-03 | Barclays Bank PLC | 19,296,068 | 1.19% | ▼ | -65,579 | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 |
2025-02-03 | Barclays Bank PLC | 19,296,068 | 1.19% | ▼ | -65,579 | 3,205 | 3,211 | 3,165 | 3,192 | 4,661,400 |
2024-12-02 | Barclays Bank PLC | 19,361,647 | 1.20% | ▲ | 68,400 | 3,341 | 3,444 | 3,341 | 3,438 | 4,422,000 |
2024-11-27 | Barclays Bank PLC | 19,293,247 | 1.19% | ▼ | -73,800 | 3,405 | 3,417 | 3,300 | 3,318 | 7,147,700 |
2024-11-20 | Barclays Bank PLC | 19,367,047 | 1.20% | ▲ | 76,100 | 3,561 | 3,592 | 3,498 | 3,518 | 8,344,100 |
2024-11-19 | Barclays Bank PLC | 19,290,947 | 1.19% | ▼ | -39,500 | 3,635 | 3,700 | 3,624 | 3,700 | 4,269,600 |
2024-11-18 | Barclays Bank PLC | 19,330,447 | 1.20% | ▲ | 39,200 | 3,627 | 3,666 | 3,607 | 3,647 | 3,498,700 |
2024-11-14 | Barclays Bank PLC | 19,291,247 | 1.19% | ▼ | -49,400 | 3,607 | 3,637 | 3,584 | 3,585 | 3,482,300 |
2024-10-30 | Barclays Bank PLC | 19,340,647 | 1.20% | ▲ | 46,800 | 3,447 | 3,489 | 3,440 | 3,466 | 13,437,500 |
2024-10-29 | Barclays Bank PLC | 19,293,847 | 1.19% | ▼ | -51,600 | 3,399 | 3,449 | 3,391 | 3,423 | 2,966,000 |
2024-10-11 | Barclays Bank PLC | 19,345,447 | 1.20% | ▲ | 74,200 | 3,516 | 3,541 | 3,491 | 3,494 | 4,492,600 |
2024-10-01 | Barclays Bank PLC | 19,271,247 | 1.19% | ▼ | -69,200 | 3,353 | 3,417 | 3,322 | 3,389 | 3,754,000 |
2024-09-30 | Barclays Bank PLC | 19,340,447 | 1.20% | ▲ | 51,700 | 3,289 | 3,345 | 3,250 | 3,330 | 6,371,200 |
2024-07-18 | Barclays Bank PLC | 19,288,747 | 1.19% | ▼ | -55,500 | 3,704 | 3,788 | 3,682 | 3,739 | 4,019,300 |
2024-07-02 | Barclays Bank PLC | 19,344,247 | 1.20% | ▲ | 73,100 | 3,744 | 3,878 | 3,726 | 3,824 | 10,767,100 |
2024-05-30 | Barclays Bank PLC | 19,271,147 | 1.19% | ▼ | -42,000 | 3,272 | 3,317 | 3,241 | 3,286 | 5,456,700 |
2024-05-28 | Barclays Bank PLC | 19,313,147 | 1.20% | ▲ | 51,400 | 3,372 | 3,380 | 3,311 | 3,331 | 6,326,200 |
2024-05-15 | Barclays Bank PLC | 19,261,747 | 1.19% | ▼ | -88,900 | 2,780 | 2,802 | 2,756 | 2,764 | 3,650,300 |
2024-04-24 | Barclays Bank PLC | 19,350,647 | 1.20% | ▲ | 12,932,398 | 2,773 | 2,840 | 2,762 | 2,831 | 5,454,400 |
2024-03-15 | Barclays Bank PLC | 6,418,249 | 1.19% | ▼ | -55,600 | 7,562 | 7,681 | 7,534 | 7,668 | 3,898,500 |
2024-03-08 | Barclays Bank PLC | 6,473,849 | 1.20% | ▲ | 62,100 | 7,955 | 8,135 | 7,843 | 8,011 | 3,306,500 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8725 | 1 | MS&ADホールディングス | 2025-06-07 12:28:14 |
8725 | 2 | 2025年05月30日 当社子会社による金融庁への業務改善計画書の提出について(2,317KB) | 2025-05-30 17:34:18 |
8725 | 2 | 当社子会社による金融庁への業務改善計画書の提出について | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2025-05-30 17:33:30 |
8725 | 2 | 2025年05月26日 独立役員届出書(98KB) | 2025-05-26 14:33:37 |
8725 | 2 | 独立役員届出書 | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2025-05-26 14:31:06 |
8725 | 2 | 2025年05月22日 第17期定時株主総会招集ご通知(2,914KB) | 2025-05-22 11:34:00 |
8725 | 2 | 2025年05月22日 第17期定時株主総会 その他の電子提供措置事項(856KB) | 2025-05-22 11:33:58 |
8725 | 2 | 第17期定時株主総会招集ご通知 | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2025-05-22 11:30:01 |
8725 | 2 | 第17期定時株主総会 その他の電子提供措置事項 | MS&AD ホールディングス IRニュース | ニュース | MS&ADホールディングス | 2025-05-22 11:30:00 |
8725 | 2 | 2025年05月20日 2025年3月期 決算短信〔日本基準〕(連結)(412KB) | 2025-05-21 02:33:47 |