| 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 | 459 | 462 | 454 | 455 | 85,800 | -8 | 98% | 99% | 65% | ▼▼ | 102% | 103% | 93% | 69% | 100% |
| 20240726 | 460 | 474 | 460 | 468 | 76,800 | 13 | 103% | 102% | 90% | ▲ | 100% | 98% | 91% | 71% | 103% |
| 20240729 | 470 | 473 | 463 | 468 | 38,800 | 0 | 100% | 100% | 51% | -- | 99% | 96% | 92% | 71% | 103% |
| 20240730 | 465 | 465 | 460 | 461 | 37,600 | -7 | 99% | 99% | 97% | ▼ | 102% | 89% | 92% | 70% | 101% |
| 20240731 | 461 | 472 | 460 | 472 | 46,500 | 11 | 102% | 102% | 124% | ▲ | 97% | 88% | 90% | 72% | 104% |
| 20240801 | 472 | 472 | 458 | 460 | 74,800 | -12 | 97% | 97% | 161% | ▼ | 98% | 90% | 93% | 70% | 101% |
| 20240802 | 458 | 458 | 441 | 447 | 155,600 | -13 | 97% | 98% | 208% | ▼▼ | 90% | 94% | 100% | 68% | 100% |
| 20240805 | 425 | 426 | 370 | 384 | 133,500 | -63 | 86% | 90% | 86% | ▼▼▼ | 100% | 102% | 104% | 58% | 100% |
| 20240806 | 408 | 416 | 400 | 408 | 112,600 | 24 | 106% | 100% | 84% | ▲ | 102% | 103% | 105% | 62% | 106% |
| 20240807 | 404 | 423 | 404 | 414 | 75,100 | 6 | 101% | 102% | 67% | ▲▲ | 97% | 102% | 104% | 63% | 108% |
| 20240808 | 410 | 411 | 397 | 397 | 65,400 | -17 | 96% | 97% | 87% | ▼ | 98% | 105% | 105% | 61% | 103% |
| 20240809 | 405 | 405 | 395 | 398 | 45,100 | 1 | 100% | 98% | 69% | ▲ | 105% | 107% | 107% | 62% | 104% |
| 20240813 | 398 | 416 | 398 | 416 | 43,000 | 18 | 105% | 105% | 95% | ▲▲ | 101% | 103% | 102% | 75% | 108% |
| 20240814 | 415 | 419 | 411 | 418 | 44,400 | 2 | 100% | 101% | 103% | ▲▲▲ | 100% | 102% | 100% | 80% | 109% |
| 20240815 | 418 | 426 | 418 | 420 | 37,400 | 2 | 100% | 100% | 84% | ▲▲▲▲ | 100% | 100% | 98% | 83% | 109% |
| 20240816 | 425 | 430 | 422 | 425 | 45,400 | 5 | 101% | 100% | 121% | ▲▲▲▲▲ | 98% | 100% | 97% | 87% | 111% |
| 20240819 | 425 | 427 | 418 | 418 | 54,600 | -7 | 98% | 98% | 120% | ▼ | 101% | 101% | 98% | 87% | 109% |
| 20240820 | 421 | 428 | 420 | 426 | 23,400 | 8 | 102% | 101% | 43% | ▲ | 101% | 101% | 97% | 89% | 111% |
| 20240821 | 422 | 429 | 422 | 425 | 25,300 | -1 | 100% | 101% | 108% | ▼ | 100% | 99% | 96% | 90% | 111% |
| 20240822 | 427 | 429 | 422 | 425 | 16,500 | 0 | 100% | 100% | 65% | -- | 100% | 100% | 96% | 90% | 111% |
| 20240823 | 424 | 427 | 421 | 424 | 30,100 | -1 | 100% | 100% | 182% | ▼ | 101% | 99% | 96% | 90% | 110% |
| 20240826 | 423 | 432 | 423 | 426 | 51,800 | 2 | 100% | 101% | 172% | ▲ | 100% | 98% | 96% | 90% | 111% |
| 20240827 | 425 | 431 | 422 | 424 | 26,700 | -2 | 100% | 100% | 52% | ▼ | 100% | 97% | 96% | 90% | 110% |
| 20240828 | 426 | 427 | 424 | 424 | 16,700 | 0 | 100% | 100% | 63% | -- | 99% | 98% | 96% | 90% | 110% |
| 20240829 | 422 | 425 | 417 | 417 | 36,300 | -7 | 98% | 99% | 217% | ▼ | 100% | 98% | 97% | 91% | 109% |
| 20240830 | 417 | 421 | 416 | 418 | 26,500 | 1 | 100% | 100% | 73% | ▲ | 98% | 96% | 95% | 94% | 109% |
| 20240902 | 419 | 420 | 409 | 411 | 83,800 | -7 | 98% | 98% | 316% | ▼ | 100% | 98% | 97% | 96% | 107% |
| 20240903 | 411 | 414 | 409 | 413 | 27,000 | 2 | 100% | 100% | 32% | ▲ | 100% | 100% | 98% | 97% | 104% |
| 20240904 | 409 | 410 | 405 | 407 | 52,100 | -6 | 99% | 100% | 193% | ▼ | 100% | 101% | 99% | 96% | 103% |
| 20240905 | 403 | 408 | 399 | 404 | 29,300 | -3 | 99% | 100% | 56% | ▼▼ | 100% | 101% | 99% | 95% | 102% |
| 20240906 | 404 | 408 | 402 | 402 | 24,200 | -2 | 100% | 100% | 83% | ▼▼▼ | 101% | 102% | 100% | 94% | 101% |
| 20240909 | 400 | 404 | 395 | 403 | 52,800 | 1 | 100% | 101% | 218% | ▲ | 100% | 99% | 98% | 95% | 100% |
| 20240910 | 407 | 410 | 404 | 408 | 26,500 | 5 | 101% | 100% | 50% | ▲▲ | 99% | 98% | 98% | 96% | 101% |
| 20240911 | 406 | 408 | 398 | 400 | 26,000 | -8 | 98% | 99% | 98% | ▼ | 100% | 98% | 97% | 94% | 100% |
| 20240912 | 407 | 409 | 404 | 407 | 30,400 | 7 | 102% | 100% | 117% | ▲ | 99% | 98% | 98% | 96% | 102% |
| 20240913 | 406 | 407 | 403 | 403 | 11,500 | -4 | 99% | 99% | 38% | ▼ | 99% | 100% | 99% | 95% | 101% |
| 20240917 | 400 | 403 | 396 | 397 | 26,500 | -6 | 99% | 99% | 230% | ▼▼ | 99% | 100% | 99% | 93% | 100% |
| 20240918 | 398 | 398 | 393 | 396 | 33,300 | -1 | 100% | 99% | 126% | ▼▼▼ | 101% | 101% | 100% | 93% | 100% |
| 20240919 | 395 | 399 | 395 | 398 | 27,000 | 2 | 101% | 101% | 81% | ▲ | 100% | 100% | 99% | 93% | 101% |
| 20240920 | 400 | 400 | 396 | 398 | 11,900 | 0 | 100% | 100% | 44% | -- | 100% | 101% | 99% | 93% | 101% |
| 20240924 | 397 | 399 | 395 | 397 | 24,300 | -1 | 100% | 100% | 204% | ▼ | 101% | 101% | 101% | 93% | 100% |
| 20240925 | 393 | 399 | 393 | 397 | 41,800 | 0 | 100% | 101% | 172% | -- | 100% | 99% | 98% | 94% | 100% |
| 20240926 | 397 | 397 | 393 | 396 | 22,900 | -1 | 100% | 100% | 55% | ▼ | 102% | 100% | 99% | 93% | 100% |
| 20240927 | 393 | 399 | 393 | 399 | 23,800 | 3 | 101% | 102% | 104% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20240930 | 395 | 397 | 392 | 395 | 25,200 | -4 | 99% | 100% | 106% | ▼ | 100% | 100% | 97% | 94% | 100% |
| 20241001 | 395 | 397 | 394 | 395 | 7,600 | 0 | 100% | 100% | 30% | -- | 99% | 99% | 97% | 96% | 100% |
| 20241002 | 397 | 397 | 393 | 394 | 16,800 | -1 | 100% | 99% | 221% | ▼ | 100% | 100% | 97% | 95% | 100% |
| 20241003 | 395 | 397 | 393 | 394 | 10,500 | 0 | 100% | 100% | 63% | -- | 101% | 100% | 97% | 97% | 100% |
| 20241004 | 394 | 397 | 394 | 396 | 20,100 | 2 | 101% | 101% | 191% | ▲ | 100% | 99% | 95% | 97% | 101% |
| 20241007 | 393 | 395 | 392 | 394 | 37,600 | -2 | 99% | 100% | 187% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 392 | 394 | 391 | 391 | 27,200 | -3 | 99% | 100% | 72% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20241009 | 391 | 395 | 391 | 395 | 48,700 | 4 | 101% | 101% | 179% | ▲ | 99% | 97% | 0% | 97% | 101% |
| 20241010 | 395 | 395 | 391 | 391 | 14,200 | -4 | 99% | 99% | 29% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241011 | 392 | 393 | 390 | 390 | 23,900 | -1 | 100% | 99% | 168% | ▼▼ | 100% | 98% | 0% | 96% | 100% |
| 20241015 | 390 | 393 | 387 | 390 | 51,600 | 0 | 100% | 100% | 216% | -- | 99% | 98% | 0% | 97% | 100% |
| 20241016 | 388 | 389 | 385 | 385 | 31,800 | -5 | 99% | 99% | 62% | ▼ | 100% | 97% | 0% | 96% | 100% |
| 20241017 | 385 | 387 | 384 | 385 | 41,900 | 0 | 100% | 100% | 132% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 384 | 387 | 383 | 383 | 48,600 | -2 | 99% | 100% | 116% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 383 | 385 | 381 | 381 | 50,000 | -2 | 99% | 99% | 103% | ▼▼ | 98% | 0% | 0% | 95% | 100% |
| 20241022 | 381 | 381 | 373 | 375 | 65,200 | -6 | 98% | 98% | 130% | ▼▼▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 406,400 | 0 | 219,300 | 0 | 187,100 |
| 2024-10-11 | 0 | 407,700 | 0 | 219,200 | 0 | 188,500 |
| 2024-10-04 | 0 | 414,500 | 0 | 217,500 | 0 | 197,000 |
| 2024-09-27 | 0 | 415,700 | 0 | 217,600 | 0 | 198,100 |
| 2024-09-20 | 0 | 416,900 | 0 | 215,900 | 0 | 201,000 |
| 2024-09-13 | 100 | 409,600 | 100 | 217,100 | 0 | 192,500 |
| 2024-09-06 | 0 | 423,400 | 0 | 224,500 | 0 | 198,900 |
| 2024-08-30 | 0 | 377,700 | 0 | 219,900 | 0 | 157,800 |
| 2024-08-23 | 0 | 379,400 | 0 | 220,600 | 0 | 158,800 |
| 2024-08-16 | 0 | 361,300 | 0 | 220,500 | 0 | 140,800 |
| 2024-08-09 | 0 | 354,200 | 0 | 217,700 | 0 | 136,500 |
| 2024-08-02 | 0 | 384,100 | 0 | 236,900 | 0 | 147,200 |
| 2024-07-26 | 0 | 414,200 | 0 | 262,000 | 0 | 152,200 |
| 2024-07-19 | 0 | 393,300 | 0 | 244,200 | 0 | 149,100 |
| 2024-07-12 | 9,000 | 292,300 | 9,000 | 141,100 | 0 | 151,200 |
| 2024-07-05 | 0 | 278,100 | 0 | 153,900 | 0 | 124,200 |
| 2024-06-28 | 0 | 251,100 | 0 | 149,000 | 0 | 102,100 |
| 2024-06-21 | 0 | 247,500 | 0 | 148,400 | 0 | 99,100 |
| 2024-06-14 | 100 | 225,800 | 100 | 125,100 | 0 | 100,700 |
| 2024-06-07 | 0 | 183,200 | 0 | 87,200 | 0 | 96,000 |
| 2024-05-31 | 0 | 154,900 | 0 | 78,500 | 0 | 76,400 |
| 2024-05-24 | 0 | 185,600 | 0 | 78,200 | 0 | 107,400 |
| 2024-05-17 | 0 | 200,700 | 0 | 106,700 | 0 | 94,000 |
| 2024-05-10 | 0 | 200,800 | 0 | 104,800 | 0 | 96,000 |
| 2024-05-02 | 0 | 256,900 | 0 | 123,900 | 0 | 133,000 |
| 2024-04-26 | 0 | 268,400 | 0 | 153,900 | 0 | 114,500 |
| 2024-04-19 | 0 | 267,100 | 0 | 153,800 | 0 | 113,300 |
| 2024-04-12 | 0 | 229,900 | 0 | 160,800 | 0 | 69,100 |
| 2024-04-05 | 0 | 188,600 | 0 | 145,600 | 0 | 43,000 |
| 2024-03-29 | 100 | 202,700 | 100 | 149,400 | 0 | 53,300 |
| 2024-03-22 | 100 | 195,700 | 100 | 143,700 | 0 | 52,000 |
| 2024-03-15 | 0 | 183,400 | 0 | 141,500 | 0 | 41,900 |
| 2024-03-08 | 0 | 181,200 | 0 | 139,400 | 0 | 41,800 |
| 2024-03-01 | 0 | 207,400 | 0 | 137,400 | 0 | 70,000 |
| 2024-02-22 | 0 | 198,400 | 0 | 132,900 | 0 | 65,500 |
| 2024-02-16 | 0 | 198,000 | 0 | 134,800 | 0 | 63,200 |
| 2024-02-09 | 0 | 193,700 | 0 | 129,800 | 0 | 63,900 |
| 2024-02-02 | 0 | 182,800 | 0 | 121,200 | 0 | 61,600 |
| 2024-01-26 | 0 | 180,500 | 0 | 115,400 | 0 | 65,100 |
| 2024-01-19 | 100 | 177,500 | 100 | 117,400 | 0 | 60,100 |
| 2024-01-12 | 0 | 192,000 | 0 | 118,500 | 0 | 73,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-14 | MERRILL LYNCH INTERNATIONAL | 50,900 | 0.48% | ▼ | -3,200 | 415 | 419 | 411 | 418 | 44,400 |
| 2024-08-13 | MERRILL LYNCH INTERNATIONAL | 54,100 | 0.51% | ▼ | -2,200 | 398 | 416 | 398 | 416 | 43,000 |
| 2024-08-09 | MERRILL LYNCH INTERNATIONAL | 56,300 | 0.53% | ▼ | -1,600 | 405 | 405 | 395 | 398 | 45,100 |
| 2024-08-08 | MERRILL LYNCH INTERNATIONAL | 57,900 | 0.54% | ▲ | 2,000 | 410 | 411 | 397 | 397 | 65,400 |
| 2024-08-07 | MERRILL LYNCH INTERNATIONAL | 55,900 | 0.52% | ▼ | -3,300 | 404 | 423 | 404 | 414 | 75,100 |
| 2024-08-06 | MERRILL LYNCH INTERNATIONAL | 59,200 | 0.55% | ▼ | -9,000 | 408 | 416 | 400 | 408 | 112,600 |
| 2024-08-05 | MERRILL LYNCH INTERNATIONAL | 68,200 | 0.64% | ▲ | 425 | 426 | 370 | 384 | 133,500 | |
| 2024-08-02 | MERRILL LYNCH INTERNATIONAL | 66,500 | 0.62% | ▲ | 458 | 458 | 441 | 447 | 155,600 | |
| 2024-07-16 | UBS AG | 31,800 | 0.30% | ▼ | -22,800 | 557 | 568 | 550 | 554 | 355,900 |
| 2024-07-12 | UBS AG | 54,600 | 0.51% | ▼ | 660 | 669 | 634 | 644 | 130,100 | |
| 2024-07-11 | UBS AG | 71,700 | 0.67% | ▼ | 662 | 663 | 650 | 656 | 42,700 | |
| 2024-07-04 | UBS AG | 83,600 | 0.78% | ▼ | -2,400 | 630 | 635 | 628 | 628 | 30,200 |
| 2024-07-04 | UBS AG | 83,600 | 0.78% | ▼ | -2,400 | 630 | 635 | 628 | 628 | 30,200 |
| 2024-07-03 | UBS AG | 86,000 | 0.81% | ▲ | 7,100 | 632 | 632 | 628 | 628 | 29,600 |
| 2024-06-17 | UBS AG | 78,900 | 0.73% | ▲ | 13,900 | 622 | 622 | 611 | 613 | 61,100 |
| 2024-06-10 | UBS AG | 65,000 | 0.60% | ▼ | -12,000 | 635 | 642 | 635 | 640 | 100,500 |
| 2024-06-06 | UBS AG | 77,000 | 0.71% | ▲ | 5,300 | 649 | 649 | 632 | 632 | 114,400 |
| 2024-06-03 | UBS AG | 71,700 | 0.66% | ▲ | 29,200 | 662 | 666 | 635 | 638 | 153,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | クミカ | 通期業績予想及び配当予想の修正に関するお知らせ |
| 20241015 | 15:00 | クミカ | 2025年5月期 第１四半期決算短信[日本基準]（非連結） |
| 20240919 | 15:00 | クミカ | 組織変更及び執行役員の異動に関するお知らせ |
| 20240904 | 15:00 | クミカ | 支配株主等に関する事項について |
| 20240828 | 15:00 | クミカ | 第三者割当による新株式の発行に係る払込完了に関するお知らせ |
| 20240807 | 16:00 | クミカ | 第三者割当による新株式の発行に関するお知らせ |
| 20240723 | 15:00 | クミカ | 新任取締役候補者の一部変更と新経営体制に関するお知らせ |
| 20240712 | 15:00 | クミカ | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240708 | 15:00 | クミカ | 通期業績予想の修正に関するお知らせ |
| 20240621 | 18:40 | クミカ | 代表取締役の異動、役員の異動、新任取締役候補者の選任及び取締役（監査等委員）の辞任に関するお知らせ |
| 20240603 | 15:00 | クミカ | 自己株式の消却に関するお知らせ |
| 20240523 | 13:00 | リベレステ | 剰余金の配当予想の修正（減配）に関するお知らせ |
| 20240417 | 15:00 | リベレステ | 取締役及び執行役員の新体制に関するお知らせ |
| 20240412 | 17:10 | リベレステ | 通期業績予想の修正に関するお知らせ |
| 20240412 | 17:10 | リベレステ | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240411 | 17:00 | リベレステ | 執行役員の就任に関するお知らせ |
| 20240326 | 15:00 | リベレステ | 商号変更及び定款一部変更並びに臨時株主総会の追加付議議案に関するお知らせ |
| 20240319 | 18:00 | リベレステ | 建設業許可の自主廃業および再申請について |
| 20240319 | 18:00 | リベレステ | 出資の受入れ、預り金及び金利等の取締りに関する法律違反等被告事件に関する第一審の判決に関するお知らせ |
| 20240312 | 16:30 | リベレステ | 執行役員制度の導入に関するお知らせ |
| 20240123 | 15:00 | リベレステ | 株式会社シーラテクノロジーズとの「資本業務提携契約書」の締結に関するお知らせ |
| 20240123 | 15:00 | リベレステ | 臨時株主総会招集のための基準日設定、議案等の決定、取締役候補の選任に関するお知らせ |