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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240711 | 1,436 | 1,448 | 1,430 | 1,446 | 18,000 | 2 | 100% | 101% | 240% | ▲▲ | 102% | 103% | 104% | 99% | 107% |
20240712 | 1,437 | 1,478 | 1,435 | 1,466 | 16,400 | 20 | 101% | 102% | 91% | ▲▲▲ | 100% | 101% | 102% | 100% | 108% |
20240716 | 1,470 | 1,476 | 1,457 | 1,469 | 12,100 | 3 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 102% | 101% | 100% | 108% |
20240717 | 1,476 | 1,500 | 1,471 | 1,482 | 19,000 | 13 | 101% | 100% | 157% | ▲▲▲▲▲ | 99% | 101% | 98% | 100% | 109% |
20240718 | 1,490 | 1,490 | 1,453 | 1,470 | 10,600 | -12 | 99% | 99% | 56% | ▼ | 101% | 102% | 97% | 99% | 107% |
20240719 | 1,465 | 1,479 | 1,457 | 1,473 | 14,500 | 3 | 100% | 101% | 137% | ▲ | 99% | 98% | 97% | 99% | 107% |
20240722 | 1,487 | 1,489 | 1,469 | 1,479 | 14,400 | 6 | 100% | 99% | 99% | ▲▲ | 101% | 98% | 96% | 100% | 106% |
20240723 | 1,499 | 1,514 | 1,485 | 1,510 | 25,600 | 31 | 102% | 101% | 178% | ▲▲▲ | 98% | 98% | 96% | 100% | 108% |
20240724 | 1,512 | 1,516 | 1,489 | 1,489 | 18,900 | -21 | 99% | 98% | 74% | ▼ | 99% | 101% | 97% | 99% | 106% |
20240725 | 1,486 | 1,486 | 1,445 | 1,464 | 20,900 | -25 | 98% | 99% | 111% | ▼▼ | 99% | 102% | 99% | 97% | 102% |
20240726 | 1,463 | 1,463 | 1,451 | 1,453 | 7,500 | -11 | 99% | 99% | 36% | ▼▼▼ | 101% | 100% | 99% | 96% | 102% |
20240729 | 1,455 | 1,485 | 1,455 | 1,466 | 8,800 | 13 | 101% | 101% | 117% | ▲ | 101% | 93% | 99% | 97% | 103% |
20240730 | 1,466 | 1,487 | 1,464 | 1,487 | 7,400 | 21 | 101% | 101% | 84% | ▲▲ | 102% | 86% | 98% | 98% | 104% |
20240731 | 1,471 | 1,499 | 1,469 | 1,498 | 17,500 | 11 | 101% | 102% | 236% | ▲▲▲ | 98% | 90% | 98% | 99% | 105% |
20240801 | 1,483 | 1,483 | 1,430 | 1,458 | 28,600 | -40 | 97% | 98% | 163% | ▼ | 98% | 96% | 103% | 97% | 102% |
20240802 | 1,400 | 1,400 | 1,331 | 1,368 | 60,500 | -90 | 94% | 98% | 212% | ▼▼ | 92% | 106% | 111% | 91% | 100% |
20240805 | 1,295 | 1,295 | 1,196 | 1,196 | 72,500 | -172 | 87% | 92% | 120% | ▼▼▼ | 104% | 113% | 118% | 79% | 100% |
20240806 | 1,221 | 1,340 | 1,221 | 1,266 | 36,000 | 70 | 106% | 104% | 50% | ▲ | 106% | 110% | 114% | 84% | 106% |
20240807 | 1,260 | 1,340 | 1,251 | 1,337 | 15,700 | 71 | 106% | 106% | 44% | ▲▲ | 100% | 104% | 107% | 89% | 112% |
20240808 | 1,340 | 1,354 | 1,313 | 1,342 | 15,300 | 5 | 100% | 100% | 97% | ▲▲▲ | 100% | 103% | 105% | 89% | 112% |
20240809 | 1,372 | 1,391 | 1,360 | 1,376 | 18,200 | 34 | 103% | 100% | 119% | ▲▲▲▲ | 100% | 105% | 104% | 91% | 115% |
20240813 | 1,376 | 1,387 | 1,367 | 1,376 | 16,300 | 0 | 100% | 100% | 90% | -- | 100% | 104% | 101% | 91% | 115% |
20240814 | 1,390 | 1,390 | 1,361 | 1,388 | 48,500 | 12 | 101% | 100% | 298% | ▲ | 101% | 105% | 100% | 92% | 116% |
20240815 | 1,377 | 1,398 | 1,375 | 1,386 | 14,000 | -2 | 100% | 101% | 29% | ▼ | 100% | 100% | 97% | 92% | 116% |
20240816 | 1,419 | 1,420 | 1,394 | 1,420 | 35,600 | 34 | 102% | 100% | 254% | ▲ | 101% | 99% | 95% | 94% | 119% |
20240819 | 1,438 | 1,460 | 1,419 | 1,446 | 42,700 | 26 | 102% | 101% | 120% | ▲▲ | 99% | 98% | 94% | 96% | 121% |
20240820 | 1,456 | 1,459 | 1,438 | 1,440 | 15,800 | -6 | 100% | 99% | 37% | ▼ | 99% | 100% | 93% | 95% | 120% |
20240821 | 1,440 | 1,443 | 1,425 | 1,426 | 23,100 | -14 | 99% | 99% | 146% | ▼▼ | 100% | 101% | 97% | 95% | 119% |
20240822 | 1,422 | 1,443 | 1,422 | 1,425 | 12,000 | -1 | 100% | 100% | 52% | ▼▼▼ | 100% | 98% | 97% | 95% | 119% |
20240823 | 1,423 | 1,425 | 1,417 | 1,425 | 19,000 | 0 | 100% | 100% | 158% | -- | 100% | 97% | 97% | 95% | 119% |
20240826 | 1,421 | 1,439 | 1,416 | 1,428 | 33,800 | 3 | 100% | 100% | 178% | ▲ | 100% | 97% | 96% | 95% | 119% |
20240827 | 1,430 | 1,454 | 1,425 | 1,436 | 38,900 | 8 | 101% | 100% | 115% | ▲▲ | 97% | 95% | 97% | 96% | 120% |
20240828 | 1,436 | 1,436 | 1,400 | 1,400 | 181,100 | -36 | 97% | 97% | 466% | ▼ | 101% | 100% | 102% | 93% | 117% |
20240829 | 1,370 | 1,409 | 1,331 | 1,383 | 81,900 | -17 | 99% | 101% | 45% | ▼▼ | 100% | 96% | 101% | 95% | 116% |
20240830 | 1,385 | 1,389 | 1,372 | 1,383 | 21,400 | 0 | 100% | 100% | 26% | -- | 99% | 96% | 101% | 96% | 116% |
20240902 | 1,383 | 1,383 | 1,340 | 1,371 | 38,100 | -12 | 99% | 99% | 178% | ▼ | 100% | 96% | 102% | 95% | 115% |
20240903 | 1,372 | 1,372 | 1,360 | 1,369 | 10,900 | -2 | 100% | 100% | 29% | ▼▼ | 97% | 97% | 103% | 95% | 108% |
20240904 | 1,360 | 1,360 | 1,306 | 1,321 | 41,600 | -48 | 96% | 97% | 382% | ▼▼▼ | 100% | 100% | 106% | 91% | 100% |
20240905 | 1,320 | 1,339 | 1,301 | 1,324 | 8,900 | 3 | 100% | 100% | 21% | ▲ | 99% | 98% | 106% | 92% | 100% |
20240906 | 1,325 | 1,325 | 1,304 | 1,307 | 13,500 | -17 | 99% | 99% | 152% | ▼ | 103% | 102% | 109% | 90% | 100% |
20240909 | 1,279 | 1,331 | 1,265 | 1,316 | 21,800 | 9 | 101% | 103% | 161% | ▲ | 100% | 101% | 106% | 91% | 101% |
20240910 | 1,316 | 1,320 | 1,300 | 1,319 | 3,900 | 3 | 100% | 100% | 18% | ▲▲ | 97% | 101% | 106% | 91% | 101% |
20240911 | 1,321 | 1,321 | 1,279 | 1,287 | 7,100 | -32 | 98% | 97% | 182% | ▼ | 100% | 106% | 106% | 89% | 100% |
20240912 | 1,300 | 1,317 | 1,292 | 1,301 | 11,100 | 14 | 101% | 100% | 156% | ▲ | 101% | 106% | 107% | 90% | 101% |
20240913 | 1,295 | 1,305 | 1,293 | 1,304 | 5,700 | 3 | 100% | 101% | 51% | ▲▲ | 101% | 105% | 105% | 90% | 101% |
20240917 | 1,311 | 1,330 | 1,301 | 1,323 | 22,800 | 19 | 101% | 101% | 400% | ▲▲▲ | 100% | 103% | 103% | 92% | 103% |
20240918 | 1,335 | 1,345 | 1,328 | 1,340 | 14,400 | 17 | 101% | 100% | 63% | ▲▲▲▲ | 103% | 103% | 103% | 93% | 104% |
20240919 | 1,343 | 1,382 | 1,325 | 1,377 | 30,100 | 37 | 103% | 103% | 209% | ▲▲▲▲▲ | 99% | 101% | 99% | 96% | 107% |
20240920 | 1,390 | 1,395 | 1,328 | 1,371 | 19,000 | -6 | 100% | 99% | 63% | ▼ | 99% | 101% | 97% | 95% | 107% |
20240924 | 1,383 | 1,383 | 1,359 | 1,373 | 8,000 | 2 | 100% | 99% | 42% | ▲ | 100% | 101% | 98% | 96% | 107% |
20240925 | 1,360 | 1,381 | 1,342 | 1,361 | 16,700 | -12 | 99% | 100% | 209% | ▼ | 102% | 100% | 0% | 95% | 106% |
20240926 | 1,364 | 1,387 | 1,363 | 1,387 | 17,200 | 26 | 102% | 102% | 103% | ▲ | 101% | 99% | 0% | 99% | 108% |
20240927 | 1,385 | 1,398 | 1,385 | 1,398 | 9,700 | 11 | 101% | 101% | 56% | ▲▲ | 99% | 100% | 0% | 100% | 109% |
20240930 | 1,376 | 1,385 | 1,349 | 1,358 | 13,000 | -40 | 97% | 99% | 134% | ▼ | 101% | 102% | 0% | 97% | 106% |
20241001 | 1,358 | 1,378 | 1,356 | 1,370 | 13,200 | 12 | 101% | 101% | 102% | ▲ | 100% | 100% | 0% | 98% | 106% |
20241002 | 1,370 | 1,377 | 1,359 | 1,364 | 10,600 | -6 | 100% | 100% | 80% | ▼ | 100% | 98% | 0% | 98% | 106% |
20241003 | 1,363 | 1,375 | 1,352 | 1,365 | 18,100 | 1 | 100% | 100% | 171% | ▲ | 100% | 97% | 0% | 98% | 106% |
20241004 | 1,374 | 1,380 | 1,363 | 1,380 | 15,400 | 15 | 101% | 100% | 85% | ▲▲ | 99% | 0% | 0% | 99% | 107% |
20241007 | 1,387 | 1,387 | 1,363 | 1,375 | 18,600 | -5 | 100% | 99% | 121% | ▼ | 98% | 0% | 0% | 98% | 107% |
20241008 | 1,365 | 1,373 | 1,336 | 1,341 | 14,600 | -34 | 98% | 98% | 78% | ▼▼ | 98% | 0% | 0% | 96% | 104% |
20241009 | 1,359 | 1,362 | 1,332 | 1,338 | 8,700 | -3 | 100% | 98% | 60% | ▼▼▼ | % | % | % | 96% | 104% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 4,100 | 279,000 | 0 | 184,700 | 4,100 | 94,300 |
2024-09-27 | 4,900 | 275,000 | 0 | 180,500 | 4,900 | 94,500 |
2024-09-20 | 7,000 | 278,100 | 0 | 183,300 | 7,000 | 94,800 |
2024-09-13 | 4,000 | 269,600 | 0 | 180,400 | 4,000 | 89,200 |
2024-09-06 | 4,200 | 266,000 | 0 | 179,500 | 4,200 | 86,500 |
2024-08-30 | 10,000 | 274,300 | 0 | 182,700 | 10,000 | 91,600 |
2024-08-23 | 15,100 | 253,900 | 0 | 171,500 | 15,100 | 82,400 |
2024-08-16 | 4,300 | 264,700 | 0 | 170,700 | 4,300 | 94,000 |
2024-08-09 | 3,200 | 263,600 | 0 | 170,700 | 3,200 | 92,900 |
2024-08-02 | 2,900 | 293,800 | 0 | 195,300 | 2,900 | 98,500 |
2024-07-26 | 7,400 | 319,100 | 0 | 207,600 | 7,400 | 111,500 |
2024-07-19 | 4,700 | 303,700 | 0 | 206,100 | 4,700 | 97,600 |
2024-07-12 | 5,500 | 297,500 | 0 | 204,900 | 5,500 | 92,600 |
2024-07-05 | 8,600 | 307,700 | 0 | 203,600 | 8,600 | 104,100 |
2024-06-28 | 4,400 | 308,600 | 0 | 205,900 | 4,400 | 102,700 |
2024-06-21 | 3,900 | 309,500 | 0 | 205,700 | 3,900 | 103,800 |
2024-06-14 | 4,000 | 311,500 | 0 | 206,000 | 4,000 | 105,500 |
2024-06-07 | 3,100 | 309,700 | 0 | 201,000 | 3,100 | 108,700 |
2024-05-31 | 1,400 | 323,700 | 0 | 216,400 | 1,400 | 107,300 |
2024-05-24 | 1,600 | 322,100 | 0 | 213,100 | 1,600 | 109,000 |
2024-05-17 | 900 | 326,500 | 0 | 213,500 | 900 | 113,000 |
2024-05-10 | 1,300 | 315,300 | 0 | 206,000 | 1,300 | 109,300 |
2024-05-02 | 1,100 | 324,100 | 0 | 207,400 | 1,100 | 116,700 |
2024-04-26 | 1,500 | 327,900 | 0 | 208,500 | 1,500 | 119,400 |
2024-04-19 | 600 | 329,300 | 0 | 211,300 | 600 | 118,000 |
2024-04-12 | 4,700 | 320,100 | 0 | 198,700 | 4,700 | 121,400 |
2024-04-05 | 2,600 | 334,100 | 0 | 197,400 | 2,600 | 136,700 |
2024-03-29 | 3,100 | 348,700 | 0 | 200,700 | 3,100 | 148,000 |
2024-03-22 | 1,700 | 342,800 | 0 | 194,400 | 1,700 | 148,400 |
2024-03-15 | 1,300 | 336,900 | 0 | 197,300 | 1,300 | 139,600 |
2024-03-08 | 4,200 | 323,700 | 0 | 184,500 | 4,200 | 139,200 |
2024-03-01 | 9,400 | 299,300 | 0 | 185,200 | 9,400 | 114,100 |
2024-02-22 | 9,100 | 314,400 | 0 | 187,600 | 9,100 | 126,800 |
2024-02-16 | 12,800 | 319,300 | 0 | 187,200 | 12,800 | 132,100 |
2024-02-09 | 12,300 | 334,800 | 0 | 186,900 | 12,300 | 147,900 |
2024-02-02 | 11,900 | 356,300 | 0 | 186,900 | 11,900 | 169,400 |
2024-01-26 | 8,500 | 366,900 | 0 | 196,000 | 8,500 | 170,900 |
2024-01-19 | 8,300 | 388,700 | 0 | 229,100 | 8,300 | 159,600 |
2024-01-12 | 6,000 | 380,700 | 0 | 225,500 | 6,000 | 155,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8931 | 1 | 和田興産株式会社 | 2024-10-09 21:22:35 |
8931 | 2 | 和田興産株式会社 - IRニュース | 2024-07-24 18:28:05 |
8931 | 2 | 和田興産株式会社 - 株主・投資家情報 | 2024-06-18 09:43:52 |
8931 | 2 | 和田興産株式会社 - 株主・投資家情報 | 2024-06-15 13:30:36 |
8931 | 2 | 和田興産株式会社 - 個人投資家の皆様へ | 2024-06-15 13:30:34 |
8931 | 2 | 和田興産株式会社 - 株式・株主情報 | 2024-06-15 13:30:32 |
8931 | 2 | 和田興産株式会社 - IR資料室 | 2024-06-15 13:30:31 |
8931 | 2 | 和田興産株式会社 - 業績財務情報 | 2024-06-15 13:30:29 |
8931 | 2 | 和田興産株式会社 - 経営方針 | 2024-06-15 13:30:27 |
8931 | 2 | 和田興産株式会社 - 株主・投資家の皆さまへ | 2024-06-15 13:30:25 |