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 | 4,460 | 4,484 | 4,382 | 4,382 | 1,894,300 | -51 | 99% | 98% | 56% | ▼▼ | 100% | 107% | 113% | 93% | 104% |
20250311 | 4,273 | 4,287 | 4,122 | 4,254 | 3,804,700 | -128 | 97% | 100% | 201% | ▼▼▼ | 101% | 108% | 113% | 91% | 101% |
20250312 | 4,273 | 4,363 | 4,264 | 4,326 | 2,731,200 | 72 | 102% | 101% | 72% | ▲ | 100% | 105% | 27% | 92% | 102% |
20250313 | 4,380 | 4,408 | 4,355 | 4,383 | 2,147,900 | 57 | 101% | 100% | 79% | ▲▲ | 102% | 104% | 26% | 93% | 103% |
20250314 | 4,424 | 4,539 | 4,398 | 4,530 | 2,830,700 | 147 | 103% | 102% | 132% | ▲▲▲ | 100% | 101% | 25% | 96% | 106% |
20250317 | 4,577 | 4,616 | 4,567 | 4,567 | 1,813,200 | 37 | 101% | 100% | 64% | ▲▲▲▲ | 100% | 100% | 24% | 97% | 107% |
20250318 | 4,635 | 4,686 | 4,619 | 4,619 | 2,465,600 | 52 | 101% | 100% | 136% | ▲▲▲▲▲ | 101% | 103% | 23% | 98% | 109% |
20250319 | 4,574 | 4,645 | 4,562 | 4,610 | 1,747,000 | -9 | 100% | 101% | 71% | ▼ | 101% | 106% | 21% | 100% | 108% |
20250321 | 4,551 | 4,620 | 4,536 | 4,591 | 3,353,900 | -19 | 100% | 101% | 192% | ▼▼ | 99% | 104% | 21% | 99% | 108% |
20250324 | 4,640 | 4,655 | 4,593 | 4,601 | 1,266,600 | 10 | 100% | 99% | 38% | ▲ | 100% | 25% | 21% | 100% | 108% |
20250325 | 4,630 | 4,670 | 4,603 | 4,650 | 1,789,400 | 49 | 101% | 100% | 141% | ▲▲ | 101% | 24% | 20% | 100% | 109% |
20250326 | 4,686 | 4,750 | 4,651 | 4,719 | 2,680,400 | 69 | 101% | 101% | 150% | ▲▲▲ | 102% | 24% | 20% | 100% | 111% |
20250327 | 4,730 | 4,814 | 4,707 | 4,814 | 2,995,900 | 95 | 102% | 102% | 112% | ▲▲▲▲ | 98% | 94% | 83% | 100% | 113% |
20250328 | 1,190 | 1,193 | 1,148 | 1,171 | 8,569,600 | -3,643 | 24% | 98% | 286% | ▼ | 101% | 94% | 89% | 24% | 100% |
20250331 | 1,117 | 1,144 | 1,107 | 1,133 | 11,381,800 | -38 | 97% | 101% | 133% | ▼▼ | 98% | 84% | 89% | 24% | 100% |
20250401 | 1,156 | 1,168 | 1,132 | 1,134 | 10,331,600 | 1 | 100% | 98% | 91% | ▲ | 99% | 83% | 91% | 24% | 100% |
20250402 | 1,130 | 1,133 | 1,096 | 1,124 | 10,814,900 | -11 | 99% | 99% | 105% | ▼ | 101% | 92% | 99% | 23% | 100% |
20250403 | 1,043 | 1,072 | 1,036 | 1,050 | 17,220,700 | -74 | 93% | 101% | 159% | ▼▼ | 97% | 96% | 103% | 22% | 100% |
20250404 | 997 | 1,016 | 937 | 965 | 20,599,100 | -84 | 92% | 97% | 120% | ▼▼▼ | 102% | 99% | 111% | 20% | 100% |
20250408 | 926 | 949 | 910 | 943 | 23,336,000 | -22 | 98% | 102% | 113% | ▼▼▼▼ | 95% | 100% | 117% | 20% | 100% |
20250409 | 913 | 913 | 860 | 869 | 22,070,700 | -75 | 92% | 95% | 95% | ▼▼▼▼▼ | 97% | 92% | 108% | 18% | 100% |
20250410 | 989 | 996 | 953 | 956 | 19,802,100 | 87 | 110% | 97% | 90% | ▲ | 102% | 103% | 121% | 20% | 110% |
20250411 | 890 | 917 | 885 | 909 | 17,819,400 | -47 | 95% | 102% | 90% | ▼ | 100% | 101% | 121% | 19% | 105% |
20250414 | 914 | 928 | 905 | 914 | 12,662,000 | 5 | 101% | 100% | 71% | ▲ | 99% | 100% | 121% | 19% | 105% |
20250415 | 925 | 928 | 910 | 913 | 12,994,600 | -1 | 100% | 99% | 103% | ▼ | 97% | 97% | 121% | 19% | 105% |
20250416 | 923 | 925 | 891 | 899 | 10,716,200 | -14 | 98% | 97% | 82% | ▼▼ | 101% | 103% | 124% | 19% | 104% |
20250417 | 904 | 917 | 900 | 917 | 13,496,800 | 17 | 102% | 101% | 126% | ▲ | 100% | 105% | 121% | 19% | 106% |
20250418 | 921 | 930 | 911 | 924 | 9,468,200 | 8 | 101% | 100% | 70% | ▲▲ | 98% | 108% | 122% | 19% | 106% |
20250421 | 918 | 922 | 894 | 896 | 10,242,400 | -28 | 97% | 98% | 108% | ▼ | 100% | 112% | 126% | 19% | 103% |
20250422 | 890 | 897 | 886 | 890 | 11,306,600 | -6 | 99% | 100% | 110% | ▼▼ | 100% | 110% | 120% | 18% | 102% |
20250423 | 929 | 940 | 918 | 932 | 20,488,200 | 42 | 105% | 100% | 181% | ▲ | 101% | 108% | 117% | 19% | 107% |
20250424 | 955 | 978 | 940 | 965 | 18,518,000 | 33 | 104% | 101% | 90% | ▲▲ | 100% | 104% | 114% | 20% | 111% |
20250425 | 985 | 996 | 977 | 988 | 17,670,400 | 23 | 102% | 100% | 95% | ▲▲▲ | 100% | 104% | 109% | 84% | 114% |
20250428 | 995 | 1,007 | 992 | 995 | 24,504,800 | 7 | 101% | 100% | 139% | ▲▲▲▲ | 102% | 103% | 110% | 88% | 115% |
20250430 | 1,006 | 1,026 | 1,000 | 1,025 | 18,027,500 | 29 | 103% | 102% | 74% | ▲▲▲▲▲ | 101% | 105% | 111% | 90% | 118% |
20250501 | 1,015 | 1,033 | 1,007 | 1,028 | 8,566,600 | 4 | 100% | 101% | 48% | ▲▲▲▲▲▲ | 98% | 104% | 110% | 91% | 118% |
20250502 | 1,030 | 1,046 | 1,011 | 1,015 | 9,486,700 | -14 | 99% | 98% | 111% | ▼ | 99% | 105% | 107% | 97% | 117% |
20250507 | 1,050 | 1,052 | 1,029 | 1,038 | 11,052,400 | 23 | 102% | 99% | 117% | ▲ | 100% | 108% | 110% | 100% | 119% |
20250508 | 1,037 | 1,039 | 1,010 | 1,032 | 9,345,900 | -6 | 99% | 100% | 85% | ▼ | 101% | 106% | 108% | 99% | 119% |
20250509 | 1,056 | 1,071 | 1,049 | 1,067 | 8,307,200 | 35 | 103% | 101% | 89% | ▲ | 100% | 99% | 106% | 100% | 123% |
20250512 | 1,080 | 1,089 | 1,058 | 1,075 | 8,948,600 | 9 | 101% | 100% | 108% | ▲▲ | 100% | 94% | 103% | 100% | 121% |
20250513 | 1,105 | 1,117 | 1,088 | 1,102 | 13,626,400 | 27 | 102% | 100% | 152% | ▲▲▲ | 102% | 95% | 104% | 100% | 124% |
20250514 | 1,099 | 1,118 | 1,088 | 1,118 | 7,477,200 | 17 | 101% | 102% | 55% | ▲▲▲▲ | 99% | 98% | 106% | 100% | 126% |
20250515 | 1,081 | 1,108 | 1,040 | 1,066 | 20,317,000 | -52 | 95% | 99% | 272% | ▼ | 97% | 100% | 107% | 95% | 120% |
20250516 | 1,070 | 1,087 | 1,023 | 1,043 | 18,672,800 | -24 | 98% | 97% | 92% | ▼▼ | 101% | 104% | 111% | 93% | 117% |
20250519 | 1,030 | 1,037 | 1,016 | 1,035 | 9,782,400 | -8 | 99% | 101% | 52% | ▼▼▼ | 101% | 104% | 110% | 93% | 116% |
20250520 | 1,037 | 1,052 | 1,026 | 1,046 | 12,094,800 | 11 | 101% | 101% | 124% | ▲ | 100% | 102% | 108% | 94% | 117% |
20250521 | 1,056 | 1,078 | 1,053 | 1,061 | 14,176,300 | 16 | 101% | 100% | 117% | ▲▲ | 102% | 104% | 107% | 95% | 119% |
20250522 | 1,048 | 1,067 | 1,042 | 1,067 | 8,618,400 | 6 | 101% | 102% | 61% | ▲▲▲ | 100% | 104% | 105% | 95% | 120% |
20250523 | 1,067 | 1,076 | 1,062 | 1,071 | 9,750,000 | 4 | 100% | 100% | 113% | ▲▲▲▲ | 100% | 104% | 0% | 96% | 115% |
20250526 | 1,081 | 1,084 | 1,070 | 1,079 | 6,367,100 | 8 | 101% | 100% | 65% | ▲▲▲▲▲ | 100% | 105% | 0% | 96% | 112% |
20250527 | 1,078 | 1,082 | 1,067 | 1,082 | 6,479,000 | 4 | 100% | 100% | 102% | ▲▲▲▲▲▲ | 99% | 103% | 0% | 97% | 110% |
20250528 | 1,098 | 1,104 | 1,087 | 1,090 | 8,347,300 | 8 | 101% | 99% | 129% | ▲▲▲▲▲▲▲ | 101% | 104% | 0% | 97% | 110% |
20250529 | 1,100 | 1,118 | 1,099 | 1,112 | 8,502,200 | 22 | 102% | 101% | 102% | ▲▲▲▲▲▲▲▲ | 103% | 104% | 0% | 99% | 110% |
20250530 | 1,095 | 1,138 | 1,095 | 1,129 | 28,063,700 | 17 | 102% | 103% | 330% | ▲▲▲▲▲▲▲▲▲ | 102% | 101% | 0% | 100% | 111% |
20250602 | 1,109 | 1,134 | 1,108 | 1,127 | 11,813,800 | -2 | 100% | 102% | 42% | ▼ | 100% | 99% | 0% | 100% | 111% |
20250603 | 1,127 | 1,131 | 1,114 | 1,124 | 11,762,200 | -3 | 100% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 100% | 109% |
20250604 | 1,136 | 1,154 | 1,136 | 1,141 | 10,093,700 | 17 | 101% | 100% | 86% | ▲ | 100% | 0% | 0% | 100% | 111% |
20250605 | 1,124 | 1,140 | 1,112 | 1,120 | 9,607,900 | -21 | 98% | 100% | 95% | ▼ | 100% | 0% | 0% | 98% | 108% |
20250606 | 1,122 | 1,128 | 1,115 | 1,118 | 7,087,400 | -2 | 100% | 100% | 74% | ▼▼ | % | % | % | 98% | 108% |
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 | 741,600 | 4,681,500 | 83,700 | 1,967,100 | 657,900 | 2,714,400 |
2025-05-23 | 703,800 | 5,258,900 | 95,000 | 2,088,900 | 608,800 | 3,170,000 |
2025-05-16 | 603,500 | 5,896,300 | 99,900 | 2,214,600 | 503,600 | 3,681,700 |
2025-05-09 | 778,900 | 4,678,300 | 116,600 | 2,071,600 | 662,300 | 2,606,700 |
2025-05-02 | 690,100 | 5,012,700 | 100,800 | 2,249,000 | 589,300 | 2,763,700 |
2025-04-25 | 715,700 | 5,342,400 | 96,900 | 2,233,000 | 618,800 | 3,109,400 |
2025-04-18 | 421,000 | 5,570,600 | 78,700 | 2,233,100 | 342,300 | 3,337,500 |
2025-04-11 | 285,100 | 5,463,300 | 69,400 | 2,414,500 | 215,700 | 3,048,800 |
2025-04-04 | 316,200 | 4,683,500 | 89,600 | 1,979,000 | 226,600 | 2,704,500 |
2025-03-28 | 748,400 | 4,548,200 | 143,200 | 2,340,800 | 605,200 | 2,207,400 |
2025-03-21 | 165,100 | 1,138,100 | 39,900 | 584,700 | 125,200 | 553,400 |
2025-03-14 | 148,800 | 1,193,500 | 43,500 | 588,500 | 105,300 | 605,000 |
2025-03-07 | 163,000 | 1,306,800 | 41,500 | 664,600 | 121,500 | 642,200 |
2025-02-28 | 176,200 | 1,204,400 | 32,700 | 601,000 | 143,500 | 603,400 |
2025-02-21 | 313,300 | 1,200,300 | 30,500 | 616,500 | 282,800 | 583,800 |
2025-02-14 | 194,700 | 1,222,600 | 29,800 | 575,100 | 164,900 | 647,500 |
2025-02-07 | 153,000 | 1,280,800 | 54,200 | 604,000 | 98,800 | 676,800 |
2025-01-31 | 185,300 | 1,304,200 | 54,100 | 593,500 | 131,200 | 710,700 |
2025-01-24 | 306,100 | 1,648,300 | 146,600 | 636,900 | 159,500 | 1,011,400 |
2025-01-17 | 412,400 | 1,344,900 | 150,900 | 593,400 | 261,500 | 751,500 |
2025-01-10 | 538,000 | 1,395,200 | 249,000 | 631,400 | 289,000 | 763,800 |
2024-12-27 | 1,158,400 | 1,163,000 | 331,100 | 512,000 | 827,300 | 651,000 |
2024-12-20 | 1,101,700 | 1,333,000 | 538,800 | 513,300 | 562,900 | 819,700 |
2024-12-13 | 223,500 | 1,141,900 | 27,800 | 512,000 | 195,700 | 629,900 |
2024-12-06 | 323,100 | 1,053,500 | 30,800 | 491,000 | 292,300 | 562,500 |
2024-11-29 | 180,000 | 1,364,400 | 26,700 | 564,100 | 153,300 | 800,300 |
2024-11-22 | 119,500 | 1,508,800 | 30,700 | 629,000 | 88,800 | 879,800 |
2024-11-15 | 134,900 | 1,327,100 | 24,900 | 555,700 | 110,000 | 771,400 |
2024-11-08 | 187,200 | 1,127,200 | 37,600 | 473,500 | 149,600 | 653,700 |
2024-11-01 | 100,100 | 1,495,000 | 31,900 | 630,300 | 68,200 | 864,700 |
2024-10-25 | 94,700 | 1,477,500 | 30,900 | 622,500 | 63,800 | 855,000 |
2024-10-18 | 91,000 | 1,531,900 | 31,900 | 640,800 | 59,100 | 891,100 |
2024-10-11 | 109,000 | 1,521,900 | 32,100 | 633,700 | 76,900 | 888,200 |
2024-10-04 | 109,700 | 1,413,900 | 46,000 | 622,400 | 63,700 | 791,500 |
2024-09-27 | 90,700 | 1,467,000 | 43,500 | 585,500 | 47,200 | 881,500 |
2024-09-20 | 93,900 | 1,574,200 | 42,000 | 625,000 | 51,900 | 949,200 |
2024-09-13 | 158,000 | 1,600,700 | 87,600 | 589,900 | 70,400 | 1,010,800 |
2024-09-06 | 161,900 | 1,268,300 | 80,100 | 475,500 | 81,800 | 792,800 |
2024-08-30 | 174,300 | 1,193,200 | 81,800 | 467,900 | 92,500 | 725,300 |
2024-08-23 | 178,100 | 1,190,200 | 81,100 | 463,100 | 97,000 | 727,100 |
2024-08-16 | 199,800 | 1,265,900 | 92,000 | 543,000 | 107,800 | 722,900 |
2024-08-09 | 151,900 | 1,453,600 | 90,700 | 708,400 | 61,200 | 745,200 |
2024-08-02 | 217,400 | 1,456,600 | 98,700 | 701,800 | 118,700 | 754,800 |
2024-07-26 | 288,500 | 1,517,800 | 101,100 | 850,600 | 187,400 | 667,200 |
2024-07-19 | 304,800 | 1,510,300 | 91,600 | 886,200 | 213,200 | 624,100 |
2024-07-12 | 298,300 | 1,596,400 | 97,700 | 915,700 | 200,600 | 680,700 |
2024-07-05 | 343,500 | 1,432,200 | 102,400 | 822,100 | 241,100 | 610,100 |
2024-06-28 | 308,400 | 1,593,500 | 104,200 | 930,500 | 204,200 | 663,000 |
2024-06-21 | 190,200 | 1,873,900 | 54,700 | 1,078,700 | 135,500 | 795,200 |
2024-06-14 | 177,300 | 2,160,900 | 49,000 | 1,210,900 | 128,300 | 950,000 |
2024-06-07 | 429,900 | 2,024,200 | 46,400 | 1,195,100 | 383,500 | 829,100 |
2024-05-31 | 468,000 | 1,905,600 | 49,700 | 1,213,600 | 418,300 | 692,000 |
2024-05-24 | 470,700 | 2,692,200 | 43,500 | 1,833,400 | 427,200 | 858,800 |
2024-05-17 | 431,100 | 3,018,000 | 50,100 | 1,901,400 | 381,000 | 1,116,600 |
2024-05-10 | 403,100 | 3,209,400 | 56,100 | 1,902,700 | 347,000 | 1,306,700 |
2024-05-02 | 368,500 | 2,821,300 | 65,300 | 1,574,300 | 303,200 | 1,247,000 |
2024-04-26 | 403,900 | 2,849,500 | 66,800 | 1,582,000 | 337,100 | 1,267,500 |
2024-04-19 | 367,400 | 2,911,700 | 67,700 | 1,516,400 | 299,700 | 1,395,300 |
2024-04-12 | 495,700 | 2,652,100 | 160,600 | 1,352,100 | 335,100 | 1,300,000 |
2024-04-05 | 501,100 | 2,292,200 | 159,800 | 1,004,700 | 341,300 | 1,287,500 |
2024-03-29 | 493,400 | 1,053,000 | 104,900 | 523,500 | 388,500 | 529,500 |
2024-03-22 | 555,000 | 969,100 | 137,200 | 551,300 | 417,800 | 417,800 |
2024-03-15 | 508,600 | 1,026,900 | 155,400 | 565,500 | 353,200 | 461,400 |
2024-03-08 | 559,200 | 1,253,100 | 146,100 | 659,100 | 413,100 | 594,000 |
2024-03-01 | 561,400 | 1,414,300 | 150,500 | 693,300 | 410,900 | 721,000 |
2024-02-22 | 396,000 | 1,171,900 | 65,900 | 545,100 | 330,100 | 626,800 |
2024-02-16 | 560,300 | 1,245,300 | 96,800 | 540,400 | 463,500 | 704,900 |
2024-02-09 | 282,800 | 1,502,300 | 54,500 | 511,800 | 228,300 | 990,500 |
2024-02-02 | 251,600 | 1,567,100 | 53,100 | 533,500 | 198,500 | 1,033,600 |
2024-01-26 | 372,800 | 1,241,800 | 69,600 | 423,100 | 303,200 | 818,700 |
2024-01-19 | 278,500 | 2,034,700 | 69,100 | 1,115,700 | 209,400 | 919,000 |
2024-01-12 | 287,500 | 2,052,000 | 70,300 | 1,118,000 | 217,200 | 934,000 |
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 |
---|---|---|---|---|---|
S100VKJ0 | 350 | 2025-04-10 16:52 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100V2AM | 350 | 2025-01-10 10:15 | 第一生命ホールディングス(株) | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100U5VQ | 350 | 2024-08-06 16:14 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100T35N | 350 | 2024-03-25 16:29 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
S100SO6V | 350 | 2024-01-29 16:31 | 第一生命ホールディングス株式会社 | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8750 | 1 | 第一生命ホールディングス株式会社 | 2025-06-07 11:23:40 |
8750 | 2 | 「株主通信(中間)」を掲載しました | 2024-12-04 14:31:12 |
8750 | 2 | 株主総会|第一生命ホールディングス株式会社 | 2024-06-19 15:55:14 |
8750 | 3 | 2025-04-01 19:31:53 | |
8750 | 3 | 2025-04-01 19:31:52 | |
8750 | 3 | 2025-04-01 19:31:51 | |
8750 | 3 | 2025-04-01 19:31:50 | |
8750 | 3 | 2025-04-01 19:31:49 | |
8750 | 3 | 2025-04-01 19:31:47 | |
8750 | 3 | 2025-04-01 19:31:46 |