| 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 | 1,100 | 1,100 | 1,091 | 1,096 | 28,400 | -10 | 99% | 100% | 123% | ▼▼ | 99% | 103% | 95% | 99% | 102% |
| 20240726 | 1,093 | 1,098 | 1,082 | 1,083 | 28,200 | -13 | 99% | 99% | 99% | ▼▼▼ | 101% | 100% | 89% | 97% | 101% |
| 20240729 | 1,100 | 1,107 | 1,092 | 1,107 | 34,100 | 24 | 102% | 101% | 121% | ▲ | 101% | 96% | 90% | 100% | 103% |
| 20240730 | 1,101 | 1,113 | 1,100 | 1,110 | 40,500 | 3 | 100% | 101% | 119% | ▲▲ | 102% | 92% | 90% | 100% | 104% |
| 20240731 | 1,110 | 1,130 | 1,110 | 1,130 | 38,700 | 20 | 102% | 102% | 96% | ▲▲▲ | 98% | 91% | 89% | 100% | 106% |
| 20240801 | 1,125 | 1,125 | 1,096 | 1,103 | 35,800 | -27 | 98% | 98% | 93% | ▼ | 98% | 95% | 93% | 98% | 103% |
| 20240802 | 1,080 | 1,090 | 1,053 | 1,054 | 73,400 | -49 | 96% | 98% | 205% | ▼▼ | 96% | 104% | 103% | 93% | 100% |
| 20240805 | 996 | 1,018 | 944 | 953 | 143,300 | -101 | 90% | 96% | 195% | ▼▼▼ | 101% | 103% | 101% | 84% | 100% |
| 20240806 | 1,012 | 1,048 | 996 | 1,018 | 52,100 | 65 | 107% | 101% | 36% | ▲ | 101% | 95% | 100% | 90% | 107% |
| 20240807 | 1,019 | 1,053 | 1,018 | 1,028 | 52,300 | 10 | 101% | 101% | 100% | ▲▲ | 100% | 93% | 100% | 91% | 108% |
| 20240808 | 1,023 | 1,046 | 1,023 | 1,028 | 41,300 | 0 | 100% | 100% | 79% | -- | 99% | 89% | 97% | 91% | 108% |
| 20240809 | 1,052 | 1,052 | 1,021 | 1,039 | 59,600 | 11 | 101% | 99% | 144% | ▲ | 101% | 99% | 107% | 92% | 109% |
| 20240813 | 954 | 990 | 950 | 968 | 138,300 | -71 | 93% | 101% | 232% | ▼ | 97% | 97% | 104% | 86% | 102% |
| 20240814 | 981 | 981 | 947 | 951 | 100,700 | -17 | 98% | 97% | 73% | ▼▼ | 97% | 99% | 107% | 84% | 100% |
| 20240815 | 954 | 956 | 919 | 922 | 146,900 | -29 | 97% | 97% | 146% | ▼▼▼ | 99% | 100% | 108% | 82% | 100% |
| 20240816 | 947 | 947 | 920 | 940 | 139,400 | 18 | 102% | 99% | 95% | ▲ | 98% | 103% | 109% | 83% | 102% |
| 20240819 | 940 | 940 | 925 | 925 | 110,000 | -15 | 98% | 98% | 79% | ▼ | 102% | 106% | 110% | 82% | 100% |
| 20240820 | 926 | 951 | 922 | 949 | 76,100 | 24 | 103% | 102% | 69% | ▲ | 100% | 106% | 108% | 84% | 103% |
| 20240821 | 936 | 941 | 931 | 935 | 50,100 | -14 | 99% | 100% | 66% | ▼ | 101% | 105% | 107% | 83% | 101% |
| 20240822 | 943 | 952 | 937 | 949 | 53,800 | 14 | 101% | 101% | 107% | ▲ | 101% | 104% | 105% | 84% | 103% |
| 20240823 | 958 | 968 | 953 | 965 | 97,400 | 16 | 102% | 101% | 181% | ▲▲ | 101% | 103% | 104% | 85% | 105% |
| 20240826 | 974 | 982 | 970 | 980 | 69,200 | 15 | 102% | 101% | 71% | ▲▲▲ | 101% | 104% | 103% | 87% | 106% |
| 20240827 | 985 | 998 | 976 | 994 | 51,300 | 14 | 101% | 101% | 74% | ▲▲▲▲ | 99% | 102% | 104% | 88% | 108% |
| 20240828 | 999 | 1,004 | 987 | 988 | 54,000 | -6 | 99% | 99% | 105% | ▼ | 100% | 102% | 104% | 87% | 107% |
| 20240829 | 997 | 1,004 | 987 | 998 | 66,800 | 10 | 101% | 100% | 124% | ▲ | 100% | 101% | 104% | 90% | 108% |
| 20240830 | 1,000 | 1,006 | 996 | 1,003 | 45,600 | 5 | 101% | 100% | 68% | ▲▲ | 101% | 100% | 103% | 95% | 109% |
| 20240902 | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 | 19 | 102% | 101% | 121% | ▲▲▲ | 99% | 98% | 101% | 98% | 111% |
| 20240903 | 1,028 | 1,032 | 1,017 | 1,019 | 49,900 | -3 | 100% | 99% | 90% | ▼ | 100% | 100% | 103% | 98% | 111% |
| 20240904 | 1,010 | 1,017 | 1,008 | 1,008 | 57,400 | -11 | 99% | 100% | 115% | ▼▼ | 100% | 99% | 103% | 97% | 109% |
| 20240905 | 1,008 | 1,016 | 1,004 | 1,006 | 33,800 | -2 | 100% | 100% | 59% | ▼▼▼ | 100% | 100% | 103% | 97% | 109% |
| 20240906 | 1,006 | 1,007 | 1,000 | 1,005 | 24,600 | -1 | 100% | 100% | 73% | ▼▼▼▼ | 101% | 101% | 104% | 97% | 109% |
| 20240909 | 1,000 | 1,012 | 996 | 1,009 | 56,000 | 4 | 100% | 101% | 228% | ▲ | 99% | 100% | 103% | 99% | 109% |
| 20240910 | 1,012 | 1,016 | 1,002 | 1,002 | 59,900 | -7 | 99% | 99% | 107% | ▼ | 100% | 100% | 97% | 98% | 109% |
| 20240911 | 1,002 | 1,004 | 996 | 997 | 51,900 | -5 | 100% | 100% | 87% | ▼▼ | 100% | 100% | 93% | 98% | 108% |
| 20240912 | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 | 9 | 101% | 100% | 53% | ▲ | 100% | 99% | 90% | 98% | 109% |
| 20240913 | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 | 2 | 100% | 100% | 127% | ▲▲ | 100% | 100% | 87% | 99% | 109% |
| 20240917 | 1,005 | 1,007 | 996 | 1,001 | 79,100 | -7 | 99% | 100% | 225% | ▼ | 100% | 101% | 87% | 98% | 107% |
| 20240918 | 1,001 | 1,005 | 998 | 1,005 | 48,200 | 4 | 100% | 100% | 61% | ▲ | 100% | 104% | 88% | 98% | 107% |
| 20240919 | 995 | 1,002 | 990 | 996 | 192,900 | -9 | 99% | 100% | 400% | ▼ | 100% | 103% | 87% | 97% | 105% |
| 20240920 | 1,003 | 1,007 | 997 | 1,001 | 64,500 | 5 | 101% | 100% | 33% | ▲ | 100% | 96% | 84% | 98% | 104% |
| 20240924 | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 | 1 | 100% | 100% | 271% | ▲▲ | 101% | 93% | 84% | 98% | 102% |
| 20240925 | 1,004 | 1,012 | 1,002 | 1,010 | 69,700 | 8 | 101% | 101% | 40% | ▲▲▲ | 102% | 89% | 83% | 99% | 102% |
| 20240926 | 1,015 | 1,039 | 1,015 | 1,038 | 139,000 | 28 | 103% | 102% | 199% | ▲▲▲▲ | 99% | 90% | 86% | 100% | 105% |
| 20240927 | 978 | 981 | 961 | 967 | 268,000 | -71 | 93% | 99% | 193% | ▼ | 97% | 91% | 88% | 93% | 100% |
| 20240930 | 961 | 963 | 936 | 936 | 83,000 | -31 | 97% | 97% | 31% | ▼▼ | 97% | 93% | 90% | 90% | 100% |
| 20241001 | 936 | 937 | 903 | 906 | 236,400 | -30 | 97% | 97% | 285% | ▼▼▼ | 97% | 96% | 90% | 87% | 100% |
| 20241002 | 907 | 913 | 876 | 878 | 188,800 | -28 | 97% | 97% | 80% | ▼▼▼▼ | 98% | 96% | 89% | 85% | 100% |
| 20241003 | 886 | 888 | 865 | 868 | 88,700 | -10 | 99% | 98% | 47% | ▼▼▼▼▼ | 100% | 97% | 90% | 84% | 100% |
| 20241004 | 869 | 876 | 856 | 871 | 92,800 | 3 | 100% | 100% | 105% | ▲ | 99% | 97% | 89% | 84% | 100% |
| 20241007 | 876 | 881 | 865 | 869 | 89,100 | -2 | 100% | 99% | 96% | ▼ | 98% | 98% | 0% | 84% | 100% |
| 20241008 | 862 | 864 | 847 | 847 | 99,000 | -22 | 97% | 98% | 111% | ▼▼ | 99% | 99% | 0% | 82% | 100% |
| 20241009 | 846 | 850 | 835 | 835 | 68,900 | -12 | 99% | 99% | 70% | ▼▼▼ | 100% | 100% | 0% | 80% | 100% |
| 20241010 | 843 | 854 | 842 | 846 | 67,400 | 11 | 101% | 100% | 98% | ▲ | 100% | 97% | 0% | 82% | 101% |
| 20241011 | 848 | 849 | 841 | 845 | 38,900 | -1 | 100% | 100% | 58% | ▼ | 100% | 94% | 0% | 81% | 101% |
| 20241015 | 841 | 846 | 837 | 841 | 57,300 | -4 | 100% | 100% | 147% | ▼▼ | 99% | 93% | 0% | 81% | 101% |
| 20241016 | 845 | 861 | 840 | 840 | 71,100 | -1 | 100% | 99% | 124% | ▼▼▼ | 98% | 93% | 0% | 81% | 101% |
| 20241017 | 839 | 839 | 820 | 820 | 69,700 | -20 | 98% | 98% | 98% | ▼▼▼▼ | 97% | 0% | 0% | 79% | 100% |
| 20241018 | 817 | 817 | 786 | 790 | 108,400 | -30 | 96% | 97% | 156% | ▼▼▼▼▼ | 100% | 0% | 0% | 76% | 100% |
| 20241021 | 780 | 784 | 763 | 780 | 87,600 | -10 | 99% | 100% | 81% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 75% | 100% |
| 20241022 | 780 | 790 | 776 | 784 | 42,000 | 4 | 101% | 101% | 48% | ▲ | % | % | % | 76% | 101% |
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 | 47,500 | 180,100 | 300 | 104,300 | 47,200 | 75,800 |
| 2024-10-11 | 48,400 | 177,300 | 600 | 100,100 | 47,800 | 77,200 |
| 2024-10-04 | 142,200 | 158,100 | 8,100 | 97,100 | 134,100 | 61,000 |
| 2024-09-27 | 200,200 | 23,800 | 19,000 | 7,200 | 181,200 | 16,600 |
| 2024-09-20 | 825,200 | 158,400 | 560,400 | 89,500 | 264,800 | 68,900 |
| 2024-09-13 | 679,300 | 140,300 | 528,300 | 92,400 | 151,000 | 47,900 |
| 2024-09-06 | 611,900 | 130,400 | 498,400 | 92,100 | 113,500 | 38,300 |
| 2024-08-30 | 593,200 | 130,900 | 498,000 | 93,400 | 95,200 | 37,500 |
| 2024-08-23 | 504,500 | 152,200 | 484,200 | 95,800 | 20,300 | 56,400 |
| 2024-08-16 | 365,600 | 139,500 | 339,200 | 96,200 | 26,400 | 43,300 |
| 2024-08-09 | 227,400 | 116,900 | 211,600 | 93,100 | 15,800 | 23,800 |
| 2024-08-02 | 148,900 | 132,900 | 130,300 | 103,000 | 18,600 | 29,900 |
| 2024-07-26 | 101,300 | 151,300 | 75,800 | 108,200 | 25,500 | 43,100 |
| 2024-07-19 | 77,000 | 151,000 | 49,600 | 108,500 | 27,400 | 42,500 |
| 2024-07-12 | 63,200 | 143,200 | 36,700 | 109,400 | 26,500 | 33,800 |
| 2024-07-05 | 52,400 | 143,800 | 25,200 | 109,600 | 27,200 | 34,200 |
| 2024-06-28 | 42,600 | 144,500 | 15,000 | 111,200 | 27,600 | 33,300 |
| 2024-06-21 | 33,100 | 137,100 | 8,200 | 112,100 | 24,900 | 25,000 |
| 2024-06-14 | 31,000 | 135,200 | 7,300 | 112,900 | 23,700 | 22,300 |
| 2024-06-07 | 26,000 | 132,700 | 5,700 | 114,500 | 20,300 | 18,200 |
| 2024-05-31 | 23,900 | 126,700 | 4,700 | 114,200 | 19,200 | 12,500 |
| 2024-05-24 | 20,900 | 136,300 | 3,300 | 113,600 | 17,600 | 22,700 |
| 2024-05-17 | 18,100 | 133,000 | 2,800 | 111,700 | 15,300 | 21,300 |
| 2024-05-10 | 14,900 | 132,000 | 2,100 | 111,700 | 12,800 | 20,300 |
| 2024-05-02 | 7,300 | 131,900 | 700 | 111,400 | 6,600 | 20,500 |
| 2024-04-26 | 7,400 | 128,300 | 700 | 104,600 | 6,700 | 23,700 |
| 2024-04-19 | 7,200 | 120,500 | 500 | 103,300 | 6,700 | 17,200 |
| 2024-04-12 | 6,900 | 121,300 | 500 | 103,700 | 6,400 | 17,600 |
| 2024-04-05 | 5,300 | 126,600 | 100 | 106,500 | 5,200 | 20,100 |
| 2024-03-29 | 5,500 | 124,400 | 100 | 105,900 | 5,400 | 18,500 |
| 2024-03-22 | 6,400 | 129,100 | 900 | 106,700 | 5,500 | 22,400 |
| 2024-03-15 | 6,300 | 134,300 | 300 | 108,700 | 6,000 | 25,600 |
| 2024-03-08 | 5,800 | 130,700 | 300 | 110,300 | 5,500 | 20,400 |
| 2024-03-01 | 5,400 | 130,200 | 300 | 110,600 | 5,100 | 19,600 |
| 2024-02-22 | 5,800 | 134,900 | 900 | 110,900 | 4,900 | 24,000 |
| 2024-02-16 | 6,400 | 134,100 | 900 | 109,800 | 5,500 | 24,300 |
| 2024-02-09 | 6,800 | 136,700 | 900 | 110,800 | 5,900 | 25,900 |
| 2024-02-02 | 7,100 | 133,100 | 900 | 110,700 | 6,200 | 22,400 |
| 2024-01-26 | 10,700 | 135,400 | 900 | 110,600 | 9,800 | 24,800 |
| 2024-01-19 | 11,000 | 139,900 | 900 | 111,100 | 10,100 | 28,800 |
| 2024-01-12 | 11,000 | 141,700 | 900 | 111,500 | 10,100 | 30,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-07 | モルガン・スタンレーMUFG証券株式会社 | 221,312 | 0.96% | ▼ | -19,500 | 876 | 881 | 865 | 869 | 89,100 |
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 240,812 | 1.05% | ▲ | 22,300 | 886 | 888 | 865 | 868 | 88,700 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 218,512 | 0.95% | ▲ | 33,300 | 907 | 913 | 876 | 878 | 188,800 |
| 2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 185,212 | 0.81% | ▲ | 47,300 | 936 | 937 | 903 | 906 | 236,400 |
| 2024-09-30 | モルガン・スタンレーMUFG証券株式会社 | 137,912 | 0.60% | ▲ | 3,700 | 961 | 963 | 936 | 936 | 83,000 |
| 2024-09-27 | Barclays Capital Securities Ltd | 150,820 | 0.66% | ▲ | 16,400 | 978 | 981 | 961 | 967 | 268,000 |
| 2024-09-24 | Barclays Capital Securities Ltd | 134,420 | 0.58% | ▼ | -6,600 | 1,005 | 1,010 | 1,000 | 1,002 | 174,700 |
| 2024-09-13 | モルガン・スタンレーMUFG証券株式会社 | 134,212 | 0.58% | ▼ | -3,100 | 1,011 | 1,015 | 1,005 | 1,008 | 35,100 |
| 2024-09-12 | モルガン・スタンレーMUFG証券株式会社 | 137,312 | 0.60% | ▲ | 1,300 | 1,008 | 1,013 | 1,002 | 1,006 | 27,700 |
| 2024-09-11 | モルガン・スタンレーMUFG証券株式会社 | 136,012 | 0.59% | ▼ | -4,000 | 1,002 | 1,004 | 996 | 997 | 51,900 |
| 2024-09-09 | Barclays Capital Securities Ltd | 141,020 | 0.61% | ▲ | 1,000 | 1,012 | 996 | 1,009 | 56,000 | |
| 2024-09-02 | モルガン・スタンレーMUFG証券株式会社 | 140,012 | 0.61% | ▲ | 1,009 | 1,025 | 1,008 | 1,022 | 55,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8798 | 1 | 株式会社アドバンスクリエイト - Advance Create Co.,Ltd. | 2024-10-23 04:20:01 |
| 8798 | 2 | 株主・投資家情報 | 株式会社アドバンスクリエイト | 2024-06-18 09:42:11 |
| 8798 | 2 | IRニュース | 2024-06-14 15:36:14 |
| 8798 | 2 | 免責事項 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:13 |
| 8798 | 2 | IR基本方針 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:11 |
| 8798 | 2 | 株式事務手続きに関するご案内 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:09 |
| 8798 | 2 | 株主構成 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:07 |
| 8798 | 2 | 統合報告書 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:05 |
| 8798 | 2 | 株式情報・株価情報 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:03 |
| 8798 | 2 | 月次動向 | 株式会社アドバンスクリエイト | 2024-06-14 15:36:02 |