| 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 | 1,296 | 1,300 | 1,284 | 1,297 | 6,488,200 | 2 | 100% | 100% | 85% | ▲ | 99% | 101% | 111% | 93% | 102% |
| 20250311 | 1,280 | 1,283 | 1,244 | 1,265 | 8,930,700 | -32 | 98% | 99% | 138% | ▼ | 100% | 107% | 114% | 93% | 100% |
| 20250312 | 1,247 | 1,263 | 1,242 | 1,250 | 10,336,000 | -16 | 99% | 100% | 116% | ▼▼ | 100% | 107% | 112% | 93% | 100% |
| 20250313 | 1,255 | 1,266 | 1,246 | 1,252 | 9,189,600 | 2 | 100% | 100% | 89% | ▲ | 101% | 109% | 113% | 94% | 100% |
| 20250314 | 1,239 | 1,255 | 1,239 | 1,255 | 8,985,700 | 3 | 100% | 101% | 98% | ▲▲ | 102% | 110% | 111% | 94% | 100% |
| 20250317 | 1,270 | 1,309 | 1,267 | 1,295 | 8,129,400 | 41 | 103% | 102% | 90% | ▲▲▲ | 102% | 108% | 107% | 97% | 104% |
| 20250318 | 1,311 | 1,351 | 1,310 | 1,339 | 11,173,300 | 44 | 103% | 102% | 137% | ▲▲▲▲ | 100% | 106% | 106% | 100% | 107% |
| 20250319 | 1,336 | 1,364 | 1,334 | 1,342 | 9,018,900 | 3 | 100% | 100% | 81% | ▲▲▲▲▲ | 101% | 107% | 107% | 100% | 107% |
| 20250321 | 1,332 | 1,361 | 1,328 | 1,347 | 10,631,600 | 5 | 100% | 101% | 118% | ▲▲▲▲▲▲ | 103% | 105% | 105% | 100% | 108% |
| 20250324 | 1,350 | 1,407 | 1,344 | 1,393 | 16,148,100 | 47 | 103% | 103% | 152% | ▲▲▲▲▲▲▲ | 101% | 99% | 103% | 100% | 111% |
| 20250325 | 1,393 | 1,418 | 1,390 | 1,411 | 12,459,200 | 18 | 101% | 101% | 77% | ▲▲▲▲▲▲▲▲ | 101% | 96% | 104% | 100% | 113% |
| 20250326 | 1,408 | 1,423 | 1,388 | 1,416 | 11,322,700 | 5 | 100% | 101% | 91% | ▲▲▲▲▲▲▲▲▲ | 100% | 95% | 102% | 100% | 113% |
| 20250327 | 1,423 | 1,437 | 1,409 | 1,420 | 13,073,600 | 4 | 100% | 100% | 115% | ▲▲▲▲▲▲▲▲▲▲ | 99% | 97% | 105% | 100% | 114% |
| 20250328 | 1,385 | 1,393 | 1,366 | 1,374 | 9,075,400 | -46 | 97% | 99% | 69% | ▼ | 100% | 103% | 110% | 97% | 110% |
| 20250331 | 1,328 | 1,349 | 1,310 | 1,331 | 9,977,800 | -44 | 97% | 100% | 110% | ▼▼ | 99% | 101% | 107% | 94% | 106% |
| 20250401 | 1,361 | 1,375 | 1,348 | 1,349 | 7,119,400 | 19 | 101% | 99% | 71% | ▲ | 99% | 99% | 108% | 95% | 108% |
| 20250402 | 1,351 | 1,353 | 1,327 | 1,338 | 6,108,700 | -12 | 99% | 99% | 86% | ▼ | 105% | 110% | 114% | 94% | 107% |
| 20250403 | 1,278 | 1,336 | 1,277 | 1,336 | 9,449,300 | -2 | 100% | 105% | 155% | ▼▼ | 103% | 105% | 109% | 94% | 107% |
| 20250404 | 1,335 | 1,418 | 1,332 | 1,372 | 24,300,700 | 36 | 103% | 103% | 257% | ▲ | 104% | 108% | 113% | 97% | 110% |
| 20250408 | 1,290 | 1,353 | 1,281 | 1,335 | 16,475,900 | -37 | 97% | 104% | 68% | ▼ | 101% | 107% | 115% | 94% | 107% |
| 20250409 | 1,290 | 1,323 | 1,286 | 1,305 | 11,768,800 | -30 | 98% | 101% | 71% | ▼▼ | 102% | 101% | 108% | 92% | 104% |
| 20250410 | 1,375 | 1,417 | 1,349 | 1,405 | 14,985,400 | 100 | 108% | 102% | 127% | ▲ | 104% | 107% | 112% | 99% | 112% |
| 20250411 | 1,328 | 1,396 | 1,328 | 1,387 | 11,072,100 | -18 | 99% | 104% | 74% | ▼ | 99% | 102% | 106% | 98% | 111% |
| 20250414 | 1,394 | 1,403 | 1,381 | 1,384 | 7,890,300 | -3 | 100% | 99% | 71% | ▼▼ | 98% | 101% | 106% | 97% | 110% |
| 20250415 | 1,406 | 1,407 | 1,370 | 1,375 | 7,417,900 | -10 | 99% | 98% | 94% | ▼▼▼ | 100% | 104% | 107% | 97% | 106% |
| 20250416 | 1,390 | 1,395 | 1,372 | 1,388 | 7,104,400 | 13 | 101% | 100% | 96% | ▲ | 103% | 105% | 107% | 98% | 106% |
| 20250417 | 1,384 | 1,425 | 1,377 | 1,421 | 8,113,500 | 33 | 102% | 103% | 114% | ▲▲ | 99% | 102% | 104% | 100% | 109% |
| 20250418 | 1,426 | 1,426 | 1,406 | 1,414 | 3,327,700 | -7 | 100% | 99% | 41% | ▼ | 101% | 100% | 105% | 100% | 108% |
| 20250421 | 1,415 | 1,425 | 1,400 | 1,423 | 4,660,800 | 10 | 101% | 101% | 140% | ▲ | 101% | 99% | 102% | 100% | 109% |
| 20250422 | 1,430 | 1,447 | 1,420 | 1,439 | 7,593,700 | 16 | 101% | 101% | 163% | ▲▲ | 99% | 97% | 99% | 100% | 110% |
| 20250423 | 1,469 | 1,470 | 1,440 | 1,458 | 8,369,800 | 20 | 101% | 99% | 110% | ▲▲▲ | 97% | 100% | 98% | 100% | 112% |
| 20250424 | 1,450 | 1,451 | 1,406 | 1,412 | 9,959,900 | -46 | 97% | 97% | 119% | ▼ | 99% | 102% | 98% | 97% | 108% |
| 20250425 | 1,422 | 1,434 | 1,405 | 1,412 | 10,115,700 | -1 | 100% | 99% | 102% | ▼▼ | 100% | 105% | 99% | 97% | 108% |
| 20250428 | 1,418 | 1,430 | 1,412 | 1,423 | 4,946,800 | 11 | 101% | 100% | 49% | ▲ | 99% | 104% | 97% | 98% | 109% |
| 20250430 | 1,428 | 1,428 | 1,383 | 1,409 | 15,325,500 | -14 | 99% | 99% | 310% | ▼ | 103% | 104% | 98% | 97% | 108% |
| 20250501 | 1,419 | 1,461 | 1,404 | 1,456 | 9,726,000 | 47 | 103% | 103% | 63% | ▲ | 100% | 100% | 96% | 100% | 112% |
| 20250502 | 1,456 | 1,474 | 1,445 | 1,456 | 7,931,600 | 1 | 100% | 100% | 82% | ▲▲ | 100% | 98% | 94% | 100% | 112% |
| 20250507 | 1,486 | 1,495 | 1,470 | 1,485 | 14,153,800 | 29 | 102% | 100% | 178% | ▲▲▲ | 98% | 94% | 92% | 100% | 114% |
| 20250508 | 1,509 | 1,510 | 1,472 | 1,480 | 7,983,400 | -5 | 100% | 98% | 56% | ▼ | 98% | 94% | 94% | 100% | 113% |
| 20250509 | 1,480 | 1,488 | 1,420 | 1,457 | 13,320,200 | -24 | 98% | 98% | 167% | ▼▼ | 98% | 94% | 94% | 98% | 112% |
| 20250512 | 1,480 | 1,483 | 1,443 | 1,455 | 7,266,200 | -2 | 100% | 98% | 55% | ▼▼▼ | 98% | 96% | 96% | 98% | 106% |
| 20250513 | 1,450 | 1,457 | 1,405 | 1,414 | 13,408,500 | -41 | 97% | 98% | 185% | ▼▼▼▼ | 100% | 101% | 100% | 95% | 103% |
| 20250514 | 1,384 | 1,388 | 1,353 | 1,388 | 13,224,200 | -26 | 98% | 100% | 99% | ▼▼▼▼▼ | 102% | 100% | 101% | 93% | 101% |
| 20250515 | 1,377 | 1,403 | 1,354 | 1,399 | 12,971,300 | 11 | 101% | 102% | 98% | ▲ | 98% | 97% | 99% | 94% | 102% |
| 20250516 | 1,407 | 1,408 | 1,364 | 1,383 | 8,433,800 | -16 | 99% | 98% | 65% | ▼ | 101% | 99% | 101% | 93% | 100% |
| 20250519 | 1,376 | 1,398 | 1,370 | 1,392 | 7,370,400 | 9 | 101% | 101% | 87% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20250520 | 1,391 | 1,392 | 1,366 | 1,371 | 9,890,600 | -21 | 98% | 99% | 134% | ▼ | 100% | 102% | 100% | 92% | 100% |
| 20250521 | 1,370 | 1,376 | 1,358 | 1,367 | 9,774,500 | -4 | 100% | 100% | 99% | ▼▼ | 101% | 103% | 101% | 92% | 100% |
| 20250522 | 1,352 | 1,361 | 1,345 | 1,359 | 7,541,800 | -8 | 99% | 101% | 77% | ▼▼▼ | 100% | 101% | 100% | 92% | 100% |
| 20250523 | 1,362 | 1,379 | 1,356 | 1,365 | 6,155,700 | 6 | 100% | 100% | 82% | ▲ | 99% | 101% | 0% | 92% | 100% |
| 20250526 | 1,381 | 1,384 | 1,361 | 1,372 | 5,165,600 | 8 | 101% | 99% | 84% | ▲▲ | 101% | 101% | 0% | 92% | 101% |
| 20250527 | 1,376 | 1,395 | 1,372 | 1,391 | 5,371,800 | 19 | 101% | 101% | 104% | ▲▲▲ | 98% | 99% | 0% | 94% | 102% |
| 20250528 | 1,402 | 1,402 | 1,379 | 1,379 | 8,282,400 | -12 | 99% | 98% | 154% | ▼ | 100% | 100% | 0% | 93% | 102% |
| 20250529 | 1,380 | 1,382 | 1,366 | 1,379 | 6,104,800 | -1 | 100% | 100% | 74% | ▼▼ | 102% | 100% | 0% | 93% | 101% |
| 20250530 | 1,368 | 1,390 | 1,360 | 1,390 | 11,841,900 | 12 | 101% | 102% | 194% | ▲ | 100% | 98% | 0% | 94% | 102% |
| 20250602 | 1,390 | 1,403 | 1,368 | 1,386 | 6,968,500 | -5 | 100% | 100% | 59% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20250603 | 1,386 | 1,386 | 1,365 | 1,379 | 5,750,500 | -7 | 100% | 100% | 83% | ▼▼ | 100% | 0% | 0% | 93% | 102% |
| 20250604 | 1,370 | 1,384 | 1,363 | 1,365 | 8,189,300 | -14 | 99% | 100% | 142% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20250605 | 1,357 | 1,361 | 1,342 | 1,351 | 5,771,700 | -15 | 99% | 100% | 70% | ▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20250606 | 1,350 | 1,367 | 1,348 | 1,367 | 4,693,200 | 16 | 101% | 101% | 81% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 306,200 | 2,869,200 | 129,900 | 957,400 | 176,300 | 1,911,800 |
| 2025-05-23 | 593,800 | 3,080,100 | 245,300 | 983,200 | 348,500 | 2,096,900 |
| 2025-05-16 | 659,900 | 2,483,400 | 474,900 | 866,600 | 185,000 | 1,616,800 |
| 2025-05-09 | 400,900 | 1,629,900 | 102,200 | 762,500 | 298,700 | 867,400 |
| 2025-05-02 | 400,500 | 1,460,900 | 96,100 | 700,700 | 304,400 | 760,200 |
| 2025-04-25 | 352,200 | 1,520,200 | 81,100 | 722,100 | 271,100 | 798,100 |
| 2025-04-18 | 366,800 | 1,550,600 | 82,400 | 759,500 | 284,400 | 791,100 |
| 2025-04-11 | 265,700 | 1,658,900 | 96,200 | 774,300 | 169,500 | 884,600 |
| 2025-04-04 | 900,400 | 1,623,300 | 642,400 | 791,000 | 258,000 | 832,300 |
| 2025-03-28 | 636,600 | 2,068,000 | 339,500 | 1,068,900 | 297,100 | 999,100 |
| 2025-03-21 | 752,300 | 2,276,700 | 496,500 | 1,013,400 | 255,800 | 1,263,300 |
| 2025-03-14 | 305,300 | 2,609,600 | 190,700 | 1,080,800 | 114,600 | 1,528,800 |
| 2025-03-07 | 393,400 | 2,382,600 | 226,600 | 1,010,900 | 166,800 | 1,371,700 |
| 2025-02-28 | 586,400 | 2,553,600 | 148,800 | 1,055,600 | 437,600 | 1,498,000 |
| 2025-02-21 | 630,800 | 2,648,200 | 138,700 | 1,090,600 | 492,100 | 1,557,600 |
| 2025-02-14 | 581,800 | 2,374,800 | 366,600 | 1,045,500 | 215,200 | 1,329,300 |
| 2025-02-07 | 332,900 | 2,516,800 | 97,800 | 1,122,200 | 235,100 | 1,394,600 |
| 2025-01-31 | 813,400 | 2,399,700 | 200,700 | 1,171,700 | 612,700 | 1,228,000 |
| 2025-01-24 | 832,300 | 3,067,800 | 219,100 | 1,364,000 | 613,200 | 1,703,800 |
| 2025-01-17 | 285,800 | 3,219,800 | 117,900 | 1,447,800 | 167,900 | 1,772,000 |
| 2025-01-10 | 323,100 | 3,463,500 | 107,700 | 1,455,500 | 215,400 | 2,008,000 |
| 2024-12-27 | 329,500 | 3,282,800 | 111,500 | 1,370,000 | 218,000 | 1,912,800 |
| 2024-12-20 | 348,400 | 3,656,300 | 118,900 | 1,462,200 | 229,500 | 2,194,100 |
| 2024-12-13 | 307,700 | 3,550,400 | 185,700 | 1,365,100 | 122,000 | 2,185,300 |
| 2024-12-06 | 494,000 | 3,539,000 | 265,100 | 1,291,900 | 228,900 | 2,247,100 |
| 2024-11-29 | 1,022,700 | 3,224,700 | 720,500 | 1,212,700 | 302,200 | 2,012,000 |
| 2024-11-22 | 915,100 | 3,361,600 | 388,400 | 1,216,300 | 526,700 | 2,145,300 |
| 2024-11-15 | 275,100 | 3,065,200 | 139,400 | 1,143,900 | 135,700 | 1,921,300 |
| 2024-11-08 | 302,500 | 2,776,000 | 121,600 | 1,123,700 | 180,900 | 1,652,300 |
| 2024-11-01 | 238,800 | 3,274,400 | 118,900 | 1,383,400 | 119,900 | 1,891,000 |
| 2024-10-25 | 367,800 | 3,169,500 | 120,500 | 1,320,400 | 247,300 | 1,849,100 |
| 2024-10-18 | 370,100 | 3,187,200 | 124,300 | 1,264,400 | 245,800 | 1,922,800 |
| 2024-10-11 | 328,000 | 3,472,200 | 120,900 | 1,377,500 | 207,100 | 2,094,700 |
| 2024-10-04 | 361,700 | 3,636,300 | 120,900 | 1,379,600 | 240,800 | 2,256,700 |
| 2024-09-27 | 311,900 | 3,390,700 | 116,000 | 1,441,700 | 195,900 | 1,949,000 |
| 2024-09-20 | 524,500 | 3,609,400 | 123,300 | 1,425,200 | 401,200 | 2,184,200 |
| 2024-09-13 | 375,900 | 3,178,000 | 125,600 | 1,213,500 | 250,300 | 1,964,500 |
| 2024-09-06 | 405,800 | 3,336,800 | 121,500 | 1,243,700 | 284,300 | 2,093,100 |
| 2024-08-30 | 824,700 | 3,008,700 | 272,000 | 1,002,400 | 552,700 | 2,006,300 |
| 2024-08-23 | 811,500 | 3,433,600 | 233,900 | 1,102,300 | 577,600 | 2,331,300 |
| 2024-08-16 | 574,500 | 3,488,300 | 136,100 | 1,092,300 | 438,400 | 2,396,000 |
| 2024-08-09 | 547,700 | 3,233,500 | 127,900 | 1,098,300 | 419,800 | 2,135,200 |
| 2024-08-02 | 343,400 | 4,895,800 | 76,600 | 1,505,200 | 266,800 | 3,390,600 |
| 2024-07-26 | 359,000 | 5,028,200 | 77,600 | 1,571,500 | 281,400 | 3,456,700 |
| 2024-07-19 | 400,200 | 5,205,100 | 91,500 | 1,550,400 | 308,700 | 3,654,700 |
| 2024-07-12 | 407,100 | 5,418,100 | 85,800 | 1,594,300 | 321,300 | 3,823,800 |
| 2024-07-05 | 403,300 | 5,640,400 | 89,200 | 1,590,400 | 314,100 | 4,050,000 |
| 2024-06-28 | 412,900 | 6,025,700 | 94,500 | 1,729,800 | 318,400 | 4,295,900 |
| 2024-06-21 | 497,400 | 6,002,100 | 94,700 | 1,840,500 | 402,700 | 4,161,600 |
| 2024-06-14 | 545,300 | 6,192,500 | 102,700 | 1,877,100 | 442,600 | 4,315,400 |
| 2024-06-07 | 526,100 | 6,182,400 | 119,000 | 1,852,600 | 407,100 | 4,329,800 |
| 2024-05-31 | 479,900 | 6,906,100 | 130,400 | 2,033,500 | 349,500 | 4,872,600 |
| 2024-05-24 | 420,800 | 7,406,800 | 112,500 | 2,371,300 | 308,300 | 5,035,500 |
| 2024-05-17 | 452,300 | 7,785,700 | 99,700 | 2,463,000 | 352,600 | 5,322,700 |
| 2024-05-10 | 488,900 | 6,573,900 | 119,800 | 2,150,800 | 369,100 | 4,423,100 |
| 2024-05-02 | 484,800 | 6,180,800 | 118,700 | 2,002,400 | 366,100 | 4,178,400 |
| 2024-04-26 | 476,900 | 6,608,400 | 118,800 | 2,071,000 | 358,100 | 4,537,400 |
| 2024-04-19 | 496,700 | 7,094,300 | 129,400 | 2,043,600 | 367,300 | 5,050,700 |
| 2024-04-12 | 627,600 | 6,238,700 | 145,000 | 1,876,600 | 482,600 | 4,362,100 |
| 2024-04-05 | 625,600 | 5,257,500 | 140,800 | 1,493,800 | 484,800 | 3,763,700 |
| 2024-03-29 | 768,300 | 5,136,500 | 145,500 | 1,474,000 | 622,800 | 3,662,500 |
| 2024-03-22 | 303,700 | 1,423,600 | 62,400 | 390,400 | 241,300 | 1,033,200 |
| 2024-03-15 | 345,000 | 970,100 | 88,100 | 309,400 | 256,900 | 660,700 |
| 2024-03-08 | 436,900 | 908,700 | 135,300 | 293,200 | 301,600 | 615,500 |
| 2024-03-01 | 325,100 | 713,600 | 62,700 | 144,800 | 262,400 | 568,800 |
| 2024-02-22 | 362,900 | 725,300 | 58,200 | 144,900 | 304,700 | 580,400 |
| 2024-02-16 | 358,500 | 786,900 | 58,700 | 177,900 | 299,800 | 609,000 |
| 2024-02-09 | 332,800 | 752,200 | 56,400 | 186,400 | 276,400 | 565,800 |
| 2024-02-02 | 350,400 | 716,900 | 54,500 | 173,600 | 295,900 | 543,300 |
| 2024-01-26 | 311,600 | 647,400 | 48,700 | 159,500 | 262,900 | 487,900 |
| 2024-01-19 | 378,300 | 529,400 | 50,600 | 185,500 | 327,700 | 343,900 |
| 2024-01-12 | 377,300 | 531,400 | 53,800 | 181,700 | 323,500 | 349,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -15,335,940 | 1,276 | 1,284 | 1,252 | 1,262 | 7,678,000 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 15,335,940 | 0.55% | ▲ | 1,287 | 1,291 | 1,266 | 1,270 | 8,392,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8801 | 1 | 三井不動産株式会社 | 2025-06-07 00:24:09 |
| 8801 | 2 | 2025.06.02IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）（87KB） | 2025-06-02 21:31:04 |
| 8801 | 2 | 2025.05.13IRニュース（訂正）「2025年３月期 決算短信 補足説明資料」の一部訂正について（97KB） | 2025-05-13 15:31:24 |
| 8801 | 2 | 2025.05.09IRニュース剰余金の配当に関するお知らせ（117KB） | 2025-05-09 21:32:01 |
| 8801 | 2 | 2025.05.01IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）（88KB） | 2025-05-01 23:31:21 |
| 8801 | 2 | 2025.04.01IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）（88KB） | 2025-04-01 19:32:52 |
| 8801 | 2 | 2025.03.27IRニュース役員報酬制度改定に伴う株式報酬制度の改定に関するお知らせ（196KB） | 2025-03-28 01:30:42 |
| 8801 | 2 | 「KEIRO ─衣食住音美、ハレとケの交差点─」を期間限定オープン | 2025-03-19 12:28:31 |
| 8801 | 2 | 2025.03.03IRニュース自己株式の取得状況に関するお知らせ（会社法第165 条第2 項の規定による定款の定めに基づく自己株式の取得）(83KB) | 2025-03-03 16:31:59 |
| 8801 | 2 | 2025.02.28IRニュース組織改正ならびに人事異動についてのお知らせ(959KB) | 2025-02-28 19:31:33 |