| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 228 | 228 | 221 | 222 | 89,800 | -2 | 99% | 97% | 229% | ▼ | 101% | 98% | 100% | 94% | 105% |
| 20240925 | 224 | 227 | 223 | 226 | 45,400 | 4 | 102% | 101% | 51% | ▲ | 100% | 96% | 99% | 95% | 107% |
| 20240926 | 228 | 228 | 225 | 228 | 68,200 | 2 | 101% | 100% | 150% | ▲▲ | 99% | 97% | 100% | 96% | 108% |
| 20240927 | 226 | 226 | 221 | 224 | 36,500 | -4 | 98% | 99% | 54% | ▼ | 100% | 100% | 102% | 95% | 106% |
| 20240930 | 220 | 223 | 219 | 219 | 46,100 | -5 | 98% | 100% | 126% | ▼▼ | 100% | 100% | 102% | 92% | 103% |
| 20241001 | 221 | 222 | 220 | 220 | 25,300 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 102% | 93% | 104% |
| 20241002 | 219 | 221 | 218 | 219 | 32,100 | -1 | 100% | 100% | 127% | ▼ | 99% | 100% | 101% | 92% | 103% |
| 20241003 | 221 | 221 | 217 | 219 | 54,600 | 0 | 100% | 99% | 170% | -- | 100% | 100% | 134% | 96% | 103% |
| 20241004 | 219 | 221 | 218 | 220 | 16,700 | 1 | 100% | 100% | 31% | ▲ | 99% | 97% | 168% | 96% | 104% |
| 20241007 | 223 | 223 | 221 | 221 | 42,800 | 1 | 100% | 99% | 256% | ▲▲ | 101% | 101% | 216% | 97% | 104% |
| 20241008 | 219 | 222 | 219 | 222 | 33,400 | 1 | 100% | 101% | 78% | ▲▲▲ | 99% | 102% | 214% | 97% | 105% |
| 20241009 | 221 | 221 | 215 | 218 | 86,100 | -4 | 98% | 99% | 258% | ▼ | 100% | 104% | 218% | 96% | 101% |
| 20241010 | 217 | 218 | 216 | 216 | 31,300 | -2 | 99% | 100% | 36% | ▼▼ | 100% | 104% | 220% | 95% | 100% |
| 20241011 | 215 | 217 | 214 | 216 | 45,000 | 0 | 100% | 100% | 144% | -- | 102% | 103% | 218% | 95% | 100% |
| 20241015 | 217 | 224 | 216 | 221 | 61,700 | 5 | 102% | 102% | 137% | ▲ | 102% | 101% | 215% | 97% | 102% |
| 20241016 | 220 | 225 | 220 | 225 | 46,100 | 4 | 102% | 102% | 75% | ▲▲ | 99% | 97% | 210% | 99% | 104% |
| 20241017 | 226 | 226 | 224 | 224 | 29,300 | -1 | 100% | 99% | 64% | ▼ | 99% | 97% | 211% | 98% | 104% |
| 20241018 | 225 | 225 | 222 | 223 | 29,000 | -1 | 100% | 99% | 99% | ▼▼ | 98% | 95% | 210% | 98% | 103% |
| 20241021 | 226 | 226 | 222 | 222 | 23,700 | -1 | 100% | 98% | 82% | ▼▼▼ | 96% | 93% | 210% | 97% | 103% |
| 20241022 | 226 | 226 | 218 | 218 | 38,200 | -4 | 98% | 96% | 161% | ▼▼▼▼ | 100% | 99% | 217% | 96% | 101% |
| 20241023 | 218 | 221 | 218 | 219 | 17,200 | 1 | 100% | 100% | 45% | ▲ | 98% | 99% | 217% | 96% | 101% |
| 20241024 | 218 | 218 | 213 | 214 | 59,200 | -5 | 98% | 98% | 344% | ▼ | 97% | 100% | 223% | 94% | 100% |
| 20241025 | 213 | 213 | 204 | 206 | 129,300 | -8 | 96% | 97% | 218% | ▼▼ | 102% | 143% | 231% | 92% | 100% |
| 20241028 | 205 | 210 | 205 | 210 | 32,000 | 4 | 102% | 102% | 25% | ▲ | 103% | 180% | 228% | 93% | 102% |
| 20241029 | 208 | 215 | 208 | 215 | 52,100 | 5 | 102% | 103% | 163% | ▲▲ | 96% | 221% | 221% | 96% | 104% |
| 20241030 | 214 | 214 | 205 | 205 | 267,400 | -10 | 95% | 96% | 513% | ▼ | 103% | 228% | 228% | 91% | 100% |
| 20241031 | 208 | 214 | 205 | 214 | 71,800 | 9 | 104% | 103% | 27% | ▲ | 100% | 161% | 162% | 95% | 104% |
| 20241101 | 294 | 294 | 294 | 294 | 191,300 | 80 | 137% | 100% | 266% | ▲▲ | 100% | 127% | 127% | 100% | 143% |
| 20241105 | 374 | 374 | 374 | 374 | 99,300 | 80 | 127% | 100% | 52% | ▲▲▲ | 100% | 100% | 100% | 100% | 182% |
| 20241106 | 474 | 475 | 473 | 473 | 7,044,800 | 99 | 126% | 100% | 7094% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 231% |
| 20241107 | 474 | 474 | 473 | 474 | 1,617,900 | 1 | 100% | 100% | 23% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 231% |
| 20241108 | 474 | 474 | 473 | 474 | 1,344,900 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 100% | 100% | 231% |
| 20241111 | 473 | 474 | 473 | 474 | 802,400 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 100% | 231% |
| 20241112 | 474 | 475 | 473 | 473 | 1,174,700 | -1 | 100% | 100% | 146% | ▼ | 100% | 100% | 100% | 100% | 231% |
| 20241113 | 474 | 475 | 473 | 474 | 315,000 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 100% | 100% | 231% |
| 20241114 | 474 | 475 | 474 | 474 | 570,300 | 0 | 100% | 100% | 181% | -- | 100% | 100% | 100% | 100% | 231% |
| 20241115 | 474 | 475 | 474 | 474 | 400,200 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 100% | 100% | 231% |
| 20241118 | 474 | 475 | 474 | 474 | 315,000 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 101% | 100% | 231% |
| 20241119 | 474 | 475 | 474 | 474 | 469,000 | 0 | 100% | 100% | 149% | -- | 100% | 100% | 101% | 100% | 231% |
| 20241120 | 474 | 475 | 474 | 474 | 269,700 | 0 | 100% | 100% | 58% | -- | 100% | 100% | 103% | 100% | 231% |
| 20241121 | 474 | 475 | 474 | 474 | 520,000 | 0 | 100% | 100% | 193% | -- | 100% | 100% | 103% | 100% | 231% |
| 20241122 | 474 | 475 | 474 | 474 | 412,600 | 0 | 100% | 100% | 79% | -- | 100% | 100% | 103% | 100% | 231% |
| 20241125 | 474 | 475 | 474 | 474 | 259,600 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 103% | 100% | 231% |
| 20241126 | 474 | 475 | 473 | 473 | 254,700 | -1 | 100% | 100% | 98% | ▼ | 100% | 100% | 103% | 100% | 231% |
| 20241127 | 474 | 475 | 473 | 474 | 321,600 | 1 | 100% | 100% | 126% | ▲ | 100% | 100% | 103% | 100% | 231% |
| 20241128 | 474 | 475 | 473 | 473 | 229,400 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 103% | 100% | 221% |
| 20241129 | 474 | 475 | 473 | 475 | 259,800 | 2 | 100% | 100% | 113% | ▲ | 100% | 100% | 103% | 100% | 162% |
| 20241202 | 474 | 475 | 474 | 474 | 123,000 | -1 | 100% | 100% | 47% | ▼ | 100% | 100% | 103% | 100% | 127% |
| 20241203 | 474 | 475 | 474 | 474 | 120,000 | 0 | 100% | 100% | 98% | -- | 100% | 100% | 103% | 100% | 100% |
| 20241204 | 474 | 475 | 474 | 474 | 76,900 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 100% | 100% | 100% |
| 20241205 | 475 | 475 | 474 | 475 | 40,200 | 1 | 100% | 100% | 52% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241206 | 474 | 475 | 474 | 475 | 74,900 | 0 | 100% | 100% | 186% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241209 | 474 | 475 | 474 | 474 | 181,900 | -1 | 100% | 100% | 243% | ▼ | 100% | 101% | 0% | 100% | 100% |
| 20241210 | 474 | 475 | 474 | 474 | 58,400 | 0 | 100% | 100% | 32% | -- | 100% | 101% | 0% | 100% | 100% |
| 20241211 | 474 | 475 | 474 | 475 | 64,800 | 1 | 100% | 100% | 111% | ▲ | 100% | 104% | 0% | 100% | 100% |
| 20241212 | 473 | 475 | 473 | 474 | 77,800 | -1 | 100% | 100% | 120% | ▼ | 100% | 104% | 0% | 100% | 100% |
| 20241213 | 473 | 475 | 472 | 474 | 80,400 | 0 | 100% | 100% | 103% | -- | 101% | 100% | 0% | 100% | 100% |
| 20241216 | 473 | 496 | 473 | 477 | 216,100 | 3 | 101% | 101% | 269% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 475 | 476 | 473 | 473 | 41,000 | -4 | 99% | 100% | 19% | ▼ | 104% | 0% | 0% | 99% | 100% |
| 20241218 | 473 | 490 | 473 | 490 | 49,400 | 17 | 104% | 104% | 120% | ▲ | 100% | 0% | 0% | 100% | 104% |
| 20241219 | 474 | 480 | 473 | 474 | 25,700 | -16 | 97% | 100% | 52% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241220 | 475 | 476 | 474 | 474 | 4,100 | 0 | 100% | 100% | 16% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,000 | 36,500 | 0 | 12,500 | 1,000 | 24,000 |
| 2024-12-06 | 1,000 | 76,800 | 0 | 13,600 | 1,000 | 63,200 |
| 2024-11-29 | 1,000 | 85,700 | 0 | 17,000 | 1,000 | 68,700 |
| 2024-11-22 | 1,000 | 130,300 | 0 | 23,400 | 1,000 | 106,900 |
| 2024-11-15 | 1,000 | 348,500 | 0 | 31,400 | 1,000 | 317,100 |
| 2024-11-08 | 1,900 | 615,100 | 0 | 155,600 | 1,900 | 459,500 |
| 2024-11-01 | 3,800 | 843,000 | 0 | 291,500 | 3,800 | 551,500 |
| 2024-10-25 | 5,100 | 830,200 | 0 | 301,400 | 5,100 | 528,800 |
| 2024-10-18 | 9,500 | 815,100 | 0 | 307,900 | 9,500 | 507,200 |
| 2024-10-11 | 8,700 | 809,400 | 0 | 307,400 | 8,700 | 502,000 |
| 2024-10-04 | 11,800 | 1,005,500 | 0 | 300,400 | 11,800 | 705,100 |
| 2024-09-27 | 9,500 | 2,146,800 | 0 | 304,400 | 9,500 | 1,842,400 |
| 2024-09-20 | 9,000 | 2,144,000 | 0 | 303,400 | 9,000 | 1,840,600 |
| 2024-09-13 | 8,400 | 2,124,900 | 0 | 294,000 | 8,400 | 1,830,900 |
| 2024-09-06 | 9,900 | 2,147,500 | 0 | 302,300 | 9,900 | 1,845,200 |
| 2024-08-30 | 13,900 | 2,119,600 | 0 | 301,000 | 13,900 | 1,818,600 |
| 2024-08-23 | 13,400 | 2,111,600 | 0 | 284,600 | 13,400 | 1,827,000 |
| 2024-08-16 | 10,900 | 2,160,600 | 0 | 322,500 | 10,900 | 1,838,100 |
| 2024-08-09 | 5,900 | 2,183,800 | 0 | 317,200 | 5,900 | 1,866,600 |
| 2024-08-02 | 1,600 | 2,201,300 | 0 | 352,100 | 1,600 | 1,849,200 |
| 2024-07-26 | 4,800 | 2,151,400 | 0 | 355,900 | 4,800 | 1,795,500 |
| 2024-07-19 | 1,900 | 2,130,600 | 0 | 358,800 | 1,900 | 1,771,800 |
| 2024-07-12 | 1,700 | 2,153,800 | 0 | 359,900 | 1,700 | 1,793,900 |
| 2024-07-05 | 900 | 2,150,100 | 0 | 353,000 | 900 | 1,797,100 |
| 2024-06-28 | 900 | 2,128,200 | 0 | 344,900 | 900 | 1,783,300 |
| 2024-06-21 | 900 | 2,137,300 | 0 | 342,400 | 900 | 1,794,900 |
| 2024-06-14 | 1,200 | 2,119,300 | 0 | 333,100 | 1,200 | 1,786,200 |
| 2024-06-07 | 1,000 | 2,109,300 | 0 | 331,600 | 1,000 | 1,777,700 |
| 2024-05-31 | 2,300 | 2,118,000 | 0 | 328,300 | 2,300 | 1,789,700 |
| 2024-05-24 | 2,600 | 2,162,300 | 0 | 366,600 | 2,600 | 1,795,700 |
| 2024-05-17 | 3,300 | 2,170,800 | 0 | 367,100 | 3,300 | 1,803,700 |
| 2024-05-10 | 2,200 | 2,239,600 | 0 | 434,400 | 2,200 | 1,805,200 |
| 2024-05-02 | 5,900 | 2,168,200 | 0 | 352,300 | 5,900 | 1,815,900 |
| 2024-04-26 | 6,600 | 2,200,200 | 100 | 348,500 | 6,500 | 1,851,700 |
| 2024-04-19 | 1,500 | 2,232,500 | 0 | 354,000 | 1,500 | 1,878,500 |
| 2024-04-12 | 1,900 | 2,227,000 | 0 | 342,800 | 1,900 | 1,884,200 |
| 2024-04-05 | 1,800 | 2,245,900 | 0 | 344,300 | 1,800 | 1,901,600 |
| 2024-03-29 | 1,600 | 2,252,000 | 0 | 345,300 | 1,600 | 1,906,700 |
| 2024-03-22 | 4,800 | 2,213,100 | 0 | 350,200 | 4,800 | 1,862,900 |
| 2024-03-15 | 4,600 | 2,167,400 | 0 | 340,100 | 4,600 | 1,827,300 |
| 2024-03-08 | 9,900 | 2,103,800 | 0 | 340,400 | 9,900 | 1,763,400 |
| 2024-03-01 | 7,900 | 2,102,800 | 0 | 345,400 | 7,900 | 1,757,400 |
| 2024-02-22 | 8,700 | 2,105,800 | 0 | 340,700 | 8,700 | 1,765,100 |
| 2024-02-16 | 8,100 | 2,118,300 | 0 | 343,100 | 8,100 | 1,775,200 |
| 2024-02-09 | 10,900 | 2,278,900 | 0 | 360,900 | 10,900 | 1,918,000 |
| 2024-02-02 | 13,900 | 2,322,800 | 0 | 349,000 | 13,900 | 1,973,800 |
| 2024-01-26 | 21,500 | 2,383,100 | 0 | 332,000 | 21,500 | 2,051,100 |
| 2024-01-19 | 11,100 | 2,367,900 | 0 | 331,100 | 11,100 | 2,036,800 |
| 2024-01-12 | 12,600 | 2,388,100 | 0 | 371,300 | 12,600 | 2,016,800 |
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 |
|---|---|---|---|---|---|
| S100UZM6 | 350 | 2024-12-20 15:30 | 株式会社マネーパートナーズグループ | シンプレクス株式会社 | 変更報告書（短期大量譲渡） |
| S100UZIK | 350 | 2024-12-20 15:28 | マネーパートナーズグループ | 双葉不動産建設株式会社 | 変更報告書（短期大量譲渡） |
| S100UZ62 | 350 | 2024-12-20 12:42 | （株）マネーパートナーズグループ | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UYVC | 350 | 2024-12-19 13:11 | 株式会社マネーパートナーズグループ | 株式会社大和証券グループ本社 | 変更報告書（短期大量譲渡） |
| S100UY97 | 350 | 2024-12-16 13:12 | 株式会社マネーパートナーズグループ | 株式会社外為どっとコム | 大量保有報告書 |
| S100UW35 | 350 | 2024-12-04 15:45 | マネーパートナーズグループ | 双葉不動産建設株式会社 | 大量保有報告書 |
| S100UTMQ | 350 | 2024-11-22 10:21 | （株）マネーパートナーズグループ | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UO2Q | 350 | 2024-11-11 15:48 | 株式会社マネーパートナーズグループ | ソラ株式会社 | 変更報告書（短期大量譲渡） |
| S100UN2J | 350 | 2024-11-07 10:14 | 株式会社マネーパートナーズグループ | 株式会社大和証券グループ本社 | 変更報告書 |
| S100UKII | 350 | 2024-10-24 15:19 | 株式会社マネーパートナーズグループ | ソラ株式会社 | 大量保有報告書 |
| S100UKIG | 350 | 2024-10-24 15:18 | 株式会社マネーパートナーズグループ | 中谷 正和 | 変更報告書（短期大量譲渡） |
| S100TAPQ | 360 | 2024-04-19 09:57 | 株式会社マネーパートナーズグループ | ＢＥＮＥＦＩＴ ＰＯＷＥＲ ＩＮＣ． | 訂正報告書（大量保有報告書・変更報告書） |
| S100TAPM | 360 | 2024-04-18 16:16 | 株式会社マネーパートナーズグループ | 中谷 正和 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TA1Y | 350 | 2024-04-18 15:44 | 株式会社マネーパートナーズグループ | 中谷 正和 | 大量保有報告書 |
| S100T9SO | 350 | 2024-04-18 12:02 | 株式会社マネーパートナーズグループ | ＢＥＮＥＦＩＴ ＰＯＷＥＲ ＩＮＣ． | 変更報告書（短期大量譲渡） |
| S100T9X7 | 350 | 2024-04-16 10:10 | 株式会社マネーパートナーズグループ | 株式会社大和証券グループ本社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8732 | 1 | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-12-21 23:24:08 |
| 8732 | 3 | マネーパートナーズからのお知らせ | 2024-06-16 14:08:40 |
| 8732 | 3 | お知らせ（通常）トップページ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:39 |
| 8732 | 3 | 重要なお知らせトップページ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:38 |
| 8732 | 3 | お問い合わせ | FX・外貨両替のマネーパートナーズ -外為を誠実に- | 2024-06-16 14:08:37 |