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 | 847 | 847 | 835 | 840 | 9,100 | 4 | 100% | 99% | 68% | ▲ | 99% | 102% | 112% | 98% | 104% |
20250311 | 838 | 838 | 822 | 832 | 12,300 | -8 | 99% | 99% | 135% | ▼ | 101% | 104% | 114% | 97% | 102% |
20250312 | 827 | 844 | 827 | 833 | 150,800 | 1 | 100% | 101% | 1226% | ▲ | 100% | 102% | 112% | 97% | 102% |
20250313 | 840 | 848 | 832 | 842 | 19,300 | 9 | 101% | 100% | 13% | ▲▲ | 101% | 105% | 108% | 98% | 103% |
20250314 | 834 | 847 | 834 | 845 | 11,500 | 3 | 100% | 101% | 60% | ▲▲▲ | 101% | 104% | 102% | 98% | 104% |
20250317 | 840 | 851 | 840 | 851 | 30,000 | 6 | 101% | 101% | 261% | ▲▲▲▲ | 101% | 103% | 99% | 99% | 104% |
20250318 | 851 | 867 | 851 | 856 | 21,400 | 5 | 101% | 101% | 71% | ▲▲▲▲▲ | 100% | 105% | 95% | 100% | 105% |
20250319 | 856 | 864 | 851 | 860 | 24,000 | 4 | 100% | 100% | 112% | ▲▲▲▲▲▲ | 101% | 106% | 97% | 100% | 105% |
20250321 | 865 | 872 | 862 | 872 | 30,200 | 12 | 101% | 101% | 126% | ▲▲▲▲▲▲▲ | 99% | 107% | 96% | 100% | 106% |
20250324 | 875 | 879 | 867 | 868 | 31,600 | -4 | 100% | 99% | 105% | ▼ | 100% | 107% | 98% | 100% | 105% |
20250325 | 877 | 878 | 867 | 878 | 20,400 | 10 | 101% | 100% | 65% | ▲ | 102% | 103% | 98% | 100% | 106% |
20250326 | 878 | 898 | 875 | 897 | 52,600 | 19 | 102% | 102% | 258% | ▲▲ | 103% | 96% | 96% | 100% | 108% |
20250327 | 891 | 915 | 886 | 915 | 41,200 | 18 | 102% | 103% | 78% | ▲▲▲ | 104% | 93% | 95% | 100% | 110% |
20250328 | 906 | 949 | 903 | 940 | 83,800 | 25 | 103% | 104% | 203% | ▲▲▲▲ | 98% | 89% | 96% | 100% | 113% |
20250331 | 920 | 920 | 879 | 904 | 73,000 | -36 | 96% | 98% | 87% | ▼ | 94% | 86% | 97% | 96% | 109% |
20250401 | 914 | 929 | 850 | 856 | 129,800 | -48 | 95% | 94% | 178% | ▼▼ | 98% | 89% | 103% | 91% | 103% |
20250402 | 859 | 860 | 825 | 844 | 73,400 | -12 | 99% | 98% | 57% | ▼▼▼ | 101% | 93% | 109% | 90% | 101% |
20250403 | 809 | 827 | 789 | 817 | 102,400 | -27 | 97% | 101% | 140% | ▼▼▼▼ | 98% | 96% | 110% | 87% | 100% |
20250404 | 802 | 807 | 751 | 787 | 145,700 | -30 | 96% | 98% | 142% | ▼▼▼▼▼ | 104% | 108% | 120% | 84% | 100% |
20250408 | 738 | 764 | 703 | 764 | 235,600 | -23 | 97% | 104% | 162% | ▼▼▼▼▼▼ | 97% | 111% | 126% | 81% | 100% |
20250409 | 734 | 734 | 707 | 715 | 122,400 | -49 | 94% | 97% | 52% | ▼▼▼▼▼▼▼ | 99% | 107% | 122% | 76% | 100% |
20250410 | 760 | 772 | 741 | 751 | 78,300 | 36 | 105% | 99% | 64% | ▲ | 103% | 110% | 124% | 80% | 105% |
20250411 | 744 | 770 | 730 | 767 | 56,700 | 16 | 102% | 103% | 72% | ▲▲ | 99% | 104% | 116% | 82% | 107% |
20250414 | 805 | 825 | 797 | 797 | 108,200 | 30 | 104% | 99% | 191% | ▲▲▲ | 100% | 103% | 115% | 85% | 111% |
20250415 | 812 | 814 | 803 | 814 | 51,300 | 17 | 102% | 100% | 47% | ▲▲▲▲ | 100% | 105% | 114% | 87% | 114% |
20250416 | 816 | 820 | 808 | 815 | 42,800 | 1 | 100% | 100% | 83% | ▲▲▲▲▲ | 100% | 105% | 114% | 87% | 114% |
20250417 | 815 | 815 | 801 | 813 | 37,000 | -2 | 100% | 100% | 86% | ▼ | 103% | 105% | 115% | 86% | 114% |
20250418 | 815 | 838 | 811 | 838 | 46,200 | 25 | 103% | 103% | 125% | ▲ | 99% | 101% | 112% | 89% | 117% |
20250421 | 838 | 851 | 825 | 829 | 44,700 | -9 | 99% | 99% | 97% | ▼ | 103% | 107% | 113% | 88% | 116% |
20250422 | 829 | 859 | 829 | 857 | 53,000 | 28 | 103% | 103% | 119% | ▲ | 99% | 103% | 108% | 91% | 120% |
20250423 | 862 | 867 | 847 | 852 | 38,100 | -5 | 99% | 99% | 72% | ▼ | 97% | 103% | 109% | 91% | 119% |
20250424 | 860 | 862 | 836 | 838 | 38,000 | -14 | 98% | 97% | 100% | ▼▼ | 101% | 105% | 111% | 89% | 117% |
20250425 | 839 | 846 | 834 | 844 | 22,500 | 6 | 101% | 101% | 59% | ▲ | 100% | 100% | 105% | 90% | 118% |
20250428 | 887 | 894 | 866 | 885 | 159,200 | 41 | 105% | 100% | 708% | ▲▲ | 101% | 103% | 106% | 98% | 124% |
20250430 | 880 | 891 | 879 | 885 | 66,600 | 0 | 100% | 101% | 42% | -- | 100% | 105% | 106% | 100% | 124% |
20250501 | 885 | 891 | 870 | 885 | 46,100 | 0 | 100% | 100% | 69% | -- | 100% | 105% | 105% | 100% | 124% |
20250502 | 885 | 900 | 877 | 881 | 45,000 | -4 | 100% | 100% | 98% | ▼ | 101% | 106% | 105% | 100% | 123% |
20250507 | 880 | 894 | 867 | 889 | 57,800 | 8 | 101% | 101% | 128% | ▲ | 102% | 105% | 104% | 100% | 124% |
20250508 | 889 | 908 | 882 | 905 | 46,800 | 16 | 102% | 102% | 81% | ▲▲ | 102% | 102% | 102% | 100% | 127% |
20250509 | 909 | 930 | 908 | 925 | 90,200 | 20 | 102% | 102% | 193% | ▲▲▲ | 100% | 99% | 99% | 100% | 129% |
20250512 | 926 | 933 | 922 | 922 | 47,500 | -3 | 100% | 100% | 53% | ▼ | 100% | 101% | 98% | 100% | 123% |
20250513 | 930 | 936 | 921 | 933 | 32,400 | 11 | 101% | 100% | 68% | ▲ | 100% | 101% | 98% | 100% | 122% |
20250514 | 930 | 937 | 919 | 929 | 49,900 | -4 | 100% | 100% | 154% | ▼ | 99% | 101% | 97% | 100% | 117% |
20250515 | 922 | 926 | 912 | 914 | 42,900 | -15 | 98% | 99% | 86% | ▼▼ | 99% | 101% | 98% | 98% | 112% |
20250516 | 908 | 914 | 889 | 895 | 80,500 | -19 | 98% | 99% | 188% | ▼▼▼ | 103% | 102% | 98% | 96% | 110% |
20250519 | 910 | 935 | 901 | 935 | 130,500 | 40 | 104% | 103% | 162% | ▲ | 99% | 99% | 96% | 100% | 115% |
20250520 | 934 | 936 | 922 | 927 | 36,800 | -8 | 99% | 99% | 28% | ▼ | 98% | 99% | 96% | 99% | 112% |
20250521 | 930 | 935 | 916 | 916 | 33,700 | -11 | 99% | 98% | 92% | ▼▼ | 100% | 100% | 98% | 98% | 110% |
20250522 | 916 | 922 | 909 | 920 | 39,700 | 4 | 100% | 100% | 118% | ▲ | 100% | 98% | 96% | 98% | 110% |
20250523 | 924 | 929 | 915 | 928 | 47,800 | 8 | 101% | 100% | 120% | ▲▲ | 99% | 95% | 0% | 99% | 111% |
20250526 | 930 | 932 | 918 | 920 | 82,000 | -8 | 99% | 99% | 172% | ▼ | 99% | 96% | 0% | 98% | 110% |
20250527 | 921 | 925 | 913 | 916 | 47,300 | -4 | 100% | 99% | 58% | ▼▼ | 100% | 96% | 0% | 98% | 109% |
20250528 | 914 | 921 | 903 | 910 | 154,200 | -6 | 99% | 100% | 326% | ▼▼▼ | 100% | 101% | 0% | 97% | 103% |
20250529 | 880 | 890 | 875 | 881 | 106,300 | -29 | 97% | 100% | 69% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
20250530 | 881 | 900 | 881 | 882 | 48,000 | 1 | 100% | 100% | 45% | ▲ | 100% | 101% | 0% | 94% | 100% |
20250602 | 882 | 885 | 868 | 881 | 49,700 | -1 | 100% | 100% | 104% | ▼ | 99% | 102% | 0% | 94% | 100% |
20250603 | 875 | 879 | 855 | 868 | 53,300 | -13 | 99% | 99% | 107% | ▼▼ | 103% | 0% | 0% | 93% | 100% |
20250604 | 868 | 902 | 868 | 893 | 54,800 | 25 | 103% | 103% | 103% | ▲ | 100% | 0% | 0% | 96% | 103% |
20250605 | 891 | 897 | 885 | 894 | 21,400 | 1 | 100% | 100% | 39% | ▲▲ | 100% | 0% | 0% | 96% | 103% |
20250606 | 888 | 896 | 885 | 891 | 23,500 | -3 | 100% | 100% | 110% | ▼ | % | % | % | 95% | 103% |
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 | 42,600 | 177,400 | 0 | 106,400 | 42,600 | 71,000 |
2025-05-23 | 26,700 | 148,300 | 0 | 82,400 | 26,700 | 65,900 |
2025-05-16 | 19,600 | 138,600 | 0 | 67,700 | 19,600 | 70,900 |
2025-05-09 | 13,100 | 141,600 | 0 | 68,000 | 13,100 | 73,600 |
2025-05-02 | 11,500 | 145,500 | 0 | 58,100 | 11,500 | 87,400 |
2025-04-25 | 9,900 | 168,300 | 0 | 76,100 | 9,900 | 92,200 |
2025-04-18 | 10,900 | 160,900 | 0 | 78,300 | 10,900 | 82,600 |
2025-04-11 | 12,100 | 143,300 | 0 | 66,900 | 12,100 | 76,400 |
2025-04-04 | 12,800 | 185,900 | 0 | 106,600 | 12,800 | 79,300 |
2025-03-28 | 19,600 | 328,100 | 0 | 234,000 | 19,600 | 94,100 |
2025-03-21 | 17,700 | 338,600 | 0 | 228,000 | 17,700 | 110,600 |
2025-03-14 | 17,000 | 351,300 | 0 | 229,100 | 17,000 | 122,200 |
2025-03-07 | 17,500 | 230,300 | 0 | 102,000 | 17,500 | 128,300 |
2025-02-28 | 13,700 | 239,700 | 0 | 100,800 | 13,700 | 138,900 |
2025-02-21 | 14,200 | 251,700 | 0 | 94,100 | 14,200 | 157,600 |
2025-02-14 | 14,000 | 261,700 | 0 | 91,000 | 14,000 | 170,700 |
2025-02-07 | 14,600 | 274,400 | 0 | 106,700 | 14,600 | 167,700 |
2025-01-31 | 13,700 | 279,400 | 0 | 114,400 | 13,700 | 165,000 |
2025-01-24 | 11,200 | 256,700 | 0 | 104,300 | 11,200 | 152,400 |
2025-01-17 | 11,700 | 268,000 | 0 | 110,800 | 11,700 | 157,200 |
2025-01-10 | 12,600 | 165,200 | 0 | 78,100 | 12,600 | 87,100 |
2024-12-27 | 11,500 | 121,600 | 0 | 64,500 | 11,500 | 57,100 |
2024-12-20 | 9,900 | 161,400 | 0 | 59,500 | 9,900 | 101,900 |
2024-12-13 | 11,000 | 158,100 | 0 | 59,800 | 11,000 | 98,300 |
2024-12-06 | 15,200 | 146,900 | 0 | 47,400 | 15,200 | 99,500 |
2024-11-29 | 17,800 | 113,600 | 0 | 38,100 | 17,800 | 75,500 |
2024-11-22 | 23,300 | 127,800 | 0 | 56,800 | 23,300 | 71,000 |
2024-11-15 | 19,500 | 119,800 | 0 | 64,500 | 19,500 | 55,300 |
2024-11-08 | 10,100 | 144,700 | 0 | 79,900 | 10,100 | 64,800 |
2024-11-01 | 9,800 | 144,600 | 0 | 75,000 | 9,800 | 69,600 |
2024-10-25 | 12,200 | 143,900 | 0 | 74,800 | 12,200 | 69,100 |
2024-10-18 | 12,500 | 143,800 | 0 | 69,400 | 12,500 | 74,400 |
2024-10-11 | 8,300 | 137,600 | 0 | 62,500 | 8,300 | 75,100 |
2024-10-04 | 10,200 | 152,600 | 0 | 61,000 | 10,200 | 91,600 |
2024-09-27 | 5,800 | 276,300 | 0 | 200,200 | 5,800 | 76,100 |
2024-09-20 | 3,000 | 265,800 | 0 | 193,500 | 3,000 | 72,300 |
2024-09-13 | 3,400 | 290,900 | 0 | 220,500 | 3,400 | 70,400 |
2024-09-06 | 3,900 | 286,300 | 0 | 214,000 | 3,900 | 72,300 |
2024-08-30 | 4,200 | 300,900 | 0 | 222,800 | 4,200 | 78,100 |
2024-08-23 | 4,300 | 274,400 | 0 | 198,100 | 4,300 | 76,300 |
2024-08-16 | 3,300 | 268,900 | 0 | 192,700 | 3,300 | 76,200 |
2024-08-09 | 2,700 | 270,300 | 0 | 184,900 | 2,700 | 85,400 |
2024-08-02 | 4,900 | 277,800 | 0 | 219,000 | 4,900 | 58,800 |
2024-07-26 | 11,300 | 265,400 | 0 | 200,100 | 11,300 | 65,300 |
2024-07-19 | 17,500 | 260,100 | 0 | 206,300 | 17,500 | 53,800 |
2024-07-12 | 24,000 | 271,700 | 100 | 192,400 | 23,900 | 79,300 |
2024-07-05 | 17,800 | 241,100 | 0 | 191,200 | 17,800 | 49,900 |
2024-06-28 | 7,800 | 222,300 | 0 | 181,900 | 7,800 | 40,400 |
2024-06-21 | 7,800 | 217,700 | 0 | 177,500 | 7,800 | 40,200 |
2024-06-14 | 7,700 | 216,800 | 0 | 177,400 | 7,700 | 39,400 |
2024-06-07 | 7,500 | 214,500 | 0 | 177,600 | 7,500 | 36,900 |
2024-05-31 | 9,400 | 213,300 | 0 | 176,300 | 9,400 | 37,000 |
2024-05-24 | 11,500 | 78,100 | 0 | 43,400 | 11,500 | 34,700 |
2024-05-17 | 8,900 | 106,000 | 0 | 64,200 | 8,900 | 41,800 |
2024-05-10 | 9,200 | 104,900 | 0 | 64,500 | 9,200 | 40,400 |
2024-05-02 | 9,000 | 107,100 | 0 | 64,500 | 9,000 | 42,600 |
2024-04-26 | 9,100 | 107,600 | 0 | 64,500 | 9,100 | 43,100 |
2024-04-19 | 9,600 | 104,800 | 0 | 64,000 | 9,600 | 40,800 |
2024-04-12 | 9,800 | 109,000 | 0 | 63,700 | 9,800 | 45,300 |
2024-04-05 | 14,400 | 114,700 | 0 | 61,600 | 14,400 | 53,100 |
2024-03-29 | 2,900 | 113,200 | 0 | 60,600 | 2,900 | 52,600 |
2024-03-22 | 3,200 | 243,600 | 0 | 192,300 | 3,200 | 51,300 |
2024-03-15 | 2,700 | 240,700 | 0 | 191,900 | 2,700 | 48,800 |
2024-03-08 | 2,600 | 238,700 | 0 | 192,100 | 2,600 | 46,600 |
2024-03-01 | 3,100 | 243,800 | 0 | 192,100 | 3,100 | 51,700 |
2024-02-22 | 3,600 | 243,600 | 0 | 192,300 | 3,600 | 51,300 |
2024-02-16 | 3,000 | 246,900 | 0 | 192,900 | 3,000 | 54,000 |
2024-02-09 | 3,000 | 249,700 | 0 | 192,800 | 3,000 | 56,900 |
2024-02-02 | 3,300 | 255,400 | 0 | 193,400 | 3,300 | 62,000 |
2024-01-26 | 3,500 | 268,800 | 0 | 193,900 | 3,500 | 74,900 |
2024-01-19 | 9,500 | 277,700 | 0 | 202,400 | 9,500 | 75,300 |
2024-01-12 | 8,400 | 267,300 | 0 | 202,500 | 8,400 | 64,800 |
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 |
---|---|---|---|
8940 | 1 | インテリックス | 中古マンションリノベーション・購入売却・アセットシェアリング | 2025-06-07 22:24:52 |
8940 | 2 | Intellex Plusインテリックスの「いま」が見えるウェブマガジンバックナンバーはこちら > | 2025-02-10 21:31:25 |
8940 | 2 | Contact us?廬ntellex, Co., Ltd. | 2024-06-19 13:49:25 |
8940 | 2 | Disclaimer and Privacy Policy|Intellex, Co., Ltd. | 2024-06-19 13:49:24 |
8940 | 2 | Business Overview?廬ntellex, Co., Ltd. | 2024-06-19 13:49:23 |
8940 | 2 | IR Library?廬ntellex, Co., Ltd. | 2024-06-19 13:49:22 |
8940 | 2 | Financial Highlights?廬ntellex, Co., Ltd. | 2024-06-19 13:49:21 |
8940 | 2 | Company Profile?廬ntellex, Co., Ltd. | 2024-06-19 13:49:20 |
8940 | 2 | CEO Message?廬ntellex, Co., Ltd. | 2024-06-19 13:49:18 |
8940 | 2 | よくあるご質問|株式会社インテリックス | 2024-06-19 10:53:29 |