| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,020 | 1,025 | 1,014 | 1,024 | 8,900 | 10 | 101% | 100% | 175% | ▲▲▲▲▲▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20240925 | 1,035 | 1,035 | 1,018 | 1,024 | 9,800 | 0 | 100% | 99% | 110% | -- | 99% | 98% | 100% | 100% | 105% |
| 20240926 | 1,029 | 1,029 | 1,012 | 1,021 | 3,300 | -3 | 100% | 99% | 34% | ▼ | 99% | 98% | 101% | 100% | 105% |
| 20240927 | 1,025 | 1,025 | 1,004 | 1,013 | 2,600 | -8 | 99% | 99% | 79% | ▼▼ | 101% | 100% | 102% | 99% | 104% |
| 20240930 | 1,012 | 1,018 | 1,001 | 1,018 | 3,400 | 5 | 100% | 101% | 131% | ▲ | 100% | 100% | 102% | 99% | 105% |
| 20241001 | 1,014 | 1,019 | 1,009 | 1,009 | 2,500 | -9 | 99% | 100% | 74% | ▼ | 100% | 100% | 102% | 99% | 104% |
| 20241002 | 1,009 | 1,021 | 1,008 | 1,008 | 3,600 | -1 | 100% | 100% | 144% | ▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20241003 | 1,008 | 1,017 | 1,005 | 1,005 | 1,400 | -3 | 100% | 100% | 39% | ▼▼▼ | 100% | 100% | 102% | 98% | 104% |
| 20241004 | 1,014 | 1,014 | 1,005 | 1,012 | 700 | 7 | 101% | 100% | 50% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20241007 | 1,012 | 1,019 | 1,011 | 1,011 | 1,200 | -1 | 100% | 100% | 171% | ▼ | 99% | 100% | 102% | 99% | 104% |
| 20241008 | 1,015 | 1,017 | 1,005 | 1,007 | 4,100 | -4 | 100% | 99% | 342% | ▼▼ | 100% | 101% | 103% | 98% | 104% |
| 20241009 | 1,007 | 1,013 | 1,006 | 1,006 | 1,500 | -1 | 100% | 100% | 37% | ▼▼▼ | 101% | 101% | 102% | 98% | 104% |
| 20241010 | 1,006 | 1,015 | 1,006 | 1,015 | 6,900 | 9 | 101% | 101% | 460% | ▲ | 100% | 100% | 101% | 99% | 105% |
| 20241011 | 1,014 | 1,020 | 1,013 | 1,014 | 4,000 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20241015 | 1,018 | 1,023 | 1,014 | 1,014 | 5,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 101% | 99% | 103% |
| 20241016 | 1,014 | 1,016 | 1,012 | 1,016 | 2,100 | 2 | 100% | 100% | 42% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20241017 | 1,018 | 1,026 | 1,013 | 1,016 | 5,700 | 0 | 100% | 100% | 271% | -- | 100% | 102% | 101% | 99% | 103% |
| 20241018 | 1,016 | 1,020 | 1,004 | 1,012 | 12,800 | -4 | 100% | 100% | 225% | ▼ | 98% | 100% | 100% | 99% | 101% |
| 20241021 | 1,031 | 1,031 | 1,010 | 1,015 | 15,400 | 3 | 100% | 98% | 120% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241022 | 1,015 | 1,029 | 1,012 | 1,013 | 4,400 | -2 | 100% | 100% | 29% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20241023 | 1,013 | 1,023 | 1,013 | 1,022 | 3,700 | 9 | 101% | 101% | 84% | ▲ | 102% | 101% | 101% | 100% | 102% |
| 20241024 | 1,014 | 1,033 | 1,014 | 1,033 | 8,700 | 11 | 101% | 102% | 235% | ▲▲ | 99% | 96% | 97% | 100% | 103% |
| 20241025 | 1,045 | 1,045 | 1,013 | 1,030 | 18,700 | -3 | 100% | 99% | 215% | ▼ | 99% | 97% | 98% | 100% | 102% |
| 20241028 | 1,032 | 1,032 | 1,019 | 1,019 | 4,400 | -11 | 99% | 99% | 24% | ▼▼ | 101% | 100% | 100% | 99% | 101% |
| 20241029 | 1,015 | 1,025 | 1,015 | 1,025 | 3,000 | 6 | 101% | 101% | 68% | ▲ | 97% | 100% | 100% | 99% | 102% |
| 20241030 | 1,012 | 1,012 | 985 | 985 | 73,500 | -40 | 96% | 97% | 2450% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20241031 | 990 | 1,003 | 962 | 1,003 | 15,200 | 18 | 102% | 101% | 21% | ▲ | 100% | 103% | 101% | 97% | 102% |
| 20241101 | 1,001 | 1,015 | 998 | 1,005 | 7,400 | 2 | 100% | 100% | 49% | ▲▲ | 101% | 102% | 101% | 97% | 102% |
| 20241105 | 1,005 | 1,014 | 997 | 1,014 | 4,600 | 9 | 101% | 101% | 62% | ▲▲▲ | 100% | 100% | 100% | 98% | 103% |
| 20241106 | 1,010 | 1,014 | 1,004 | 1,014 | 4,900 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 100% | 98% | 103% |
| 20241107 | 1,008 | 1,024 | 1,008 | 1,009 | 4,600 | -5 | 100% | 100% | 94% | ▼ | 101% | 99% | 99% | 98% | 102% |
| 20241108 | 1,021 | 1,029 | 1,021 | 1,029 | 4,000 | 20 | 102% | 101% | 87% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20241111 | 1,009 | 1,037 | 1,009 | 1,009 | 5,600 | -20 | 98% | 100% | 140% | ▼ | 100% | 100% | 100% | 98% | 102% |
| 20241112 | 1,009 | 1,032 | 1,008 | 1,011 | 3,500 | 2 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 98% | 103% |
| 20241113 | 1,011 | 1,019 | 1,011 | 1,011 | 1,300 | 0 | 100% | 100% | 37% | -- | 100% | 101% | 100% | 98% | 103% |
| 20241114 | 1,008 | 1,015 | 1,005 | 1,005 | 1,500 | -6 | 99% | 100% | 115% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20241115 | 1,005 | 1,010 | 1,003 | 1,010 | 2,100 | 5 | 100% | 100% | 140% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20241118 | 1,007 | 1,010 | 1,001 | 1,001 | 1,900 | -9 | 99% | 99% | 90% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20241119 | 1,002 | 1,015 | 1,002 | 1,015 | 1,900 | 14 | 101% | 101% | 100% | ▲ | 100% | 100% | 101% | 98% | 103% |
| 20241120 | 1,005 | 1,005 | 1,001 | 1,001 | 6,900 | -14 | 99% | 100% | 363% | ▼ | 100% | 100% | 102% | 97% | 102% |
| 20241121 | 1,001 | 1,001 | 996 | 997 | 10,900 | -4 | 100% | 100% | 158% | ▼▼ | 101% | 100% | 102% | 97% | 101% |
| 20241122 | 1,001 | 1,008 | 999 | 1,008 | 5,200 | 11 | 101% | 101% | 48% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20241125 | 1,010 | 1,010 | 991 | 1,010 | 17,200 | 2 | 100% | 100% | 331% | ▲▲ | 99% | 99% | 101% | 98% | 103% |
| 20241126 | 1,010 | 1,010 | 999 | 999 | 2,700 | -11 | 99% | 99% | 16% | ▼ | 99% | 100% | 102% | 97% | 101% |
| 20241127 | 1,003 | 1,004 | 990 | 997 | 3,000 | -2 | 100% | 99% | 111% | ▼▼ | 101% | 101% | 103% | 97% | 101% |
| 20241128 | 994 | 1,005 | 994 | 1,004 | 4,300 | 7 | 101% | 101% | 143% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241129 | 1,002 | 1,002 | 996 | 1,002 | 1,100 | -2 | 100% | 100% | 26% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241202 | 1,002 | 1,007 | 1,001 | 1,003 | 1,500 | 1 | 100% | 100% | 136% | ▲ | 100% | 100% | 102% | 97% | 101% |
| 20241203 | 1,003 | 1,008 | 1,001 | 1,004 | 3,400 | 1 | 100% | 100% | 227% | ▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20241204 | 1,002 | 1,004 | 1,002 | 1,004 | 1,700 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 102% | 98% | 101% |
| 20241205 | 1,001 | 1,006 | 1,001 | 1,005 | 800 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20241206 | 1,003 | 1,008 | 1,002 | 1,003 | 2,600 | -2 | 100% | 100% | 325% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 1,005 | 1,010 | 1,002 | 1,005 | 3,900 | 2 | 100% | 100% | 150% | ▲ | 99% | 100% | 0% | 99% | 101% |
| 20241210 | 1,018 | 1,018 | 1,003 | 1,012 | 22,700 | 7 | 101% | 99% | 582% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241211 | 1,012 | 1,013 | 1,007 | 1,008 | 1,800 | -4 | 100% | 100% | 8% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241212 | 1,008 | 1,014 | 1,007 | 1,014 | 1,600 | 6 | 101% | 101% | 89% | ▲ | 101% | 101% | 0% | 100% | 102% |
| 20241213 | 1,007 | 1,019 | 1,005 | 1,019 | 2,800 | 5 | 100% | 101% | 175% | ▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 1,014 | 1,019 | 1,012 | 1,018 | 1,800 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 0% | 100% | 102% |
| 20241217 | 1,012 | 1,018 | 1,010 | 1,017 | 6,200 | -1 | 100% | 100% | 344% | ▼▼ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 1,015 | 1,019 | 1,009 | 1,017 | 3,800 | 0 | 100% | 100% | 61% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 1,017 | 1,018 | 1,014 | 1,018 | 2,500 | 1 | 100% | 100% | 66% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241220 | 1,019 | 1,022 | 1,018 | 1,022 | 7,200 | 4 | 100% | 100% | 288% | ▲▲ | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 13,300 | 0 | 10,500 | 0 | 2,800 |
| 2024-12-06 | 0 | 14,500 | 0 | 11,800 | 0 | 2,700 |
| 2024-11-29 | 0 | 13,300 | 0 | 10,800 | 0 | 2,500 |
| 2024-11-22 | 0 | 14,600 | 0 | 11,300 | 0 | 3,300 |
| 2024-11-15 | 0 | 13,200 | 0 | 10,800 | 0 | 2,400 |
| 2024-11-08 | 0 | 13,500 | 0 | 11,200 | 0 | 2,300 |
| 2024-11-01 | 0 | 14,200 | 0 | 11,300 | 0 | 2,900 |
| 2024-10-25 | 0 | 13,500 | 0 | 11,000 | 0 | 2,500 |
| 2024-10-18 | 0 | 68,500 | 0 | 12,100 | 0 | 56,400 |
| 2024-10-11 | 0 | 72,600 | 0 | 16,800 | 0 | 55,800 |
| 2024-10-04 | 0 | 73,000 | 0 | 17,100 | 0 | 55,900 |
| 2024-09-27 | 0 | 101,200 | 0 | 45,000 | 0 | 56,200 |
| 2024-09-20 | 0 | 104,200 | 0 | 47,600 | 0 | 56,600 |
| 2024-09-13 | 0 | 104,100 | 0 | 47,700 | 0 | 56,400 |
| 2024-09-06 | 0 | 107,500 | 0 | 47,700 | 0 | 59,800 |
| 2024-08-30 | 0 | 110,800 | 0 | 48,400 | 0 | 62,400 |
| 2024-08-23 | 0 | 59,800 | 0 | 50,700 | 0 | 9,100 |
| 2024-08-16 | 0 | 60,000 | 0 | 50,700 | 0 | 9,300 |
| 2024-08-09 | 0 | 59,600 | 0 | 50,300 | 0 | 9,300 |
| 2024-08-02 | 0 | 63,400 | 0 | 45,700 | 0 | 17,700 |
| 2024-07-26 | 0 | 60,500 | 0 | 45,000 | 0 | 15,500 |
| 2024-07-19 | 0 | 64,200 | 0 | 46,700 | 0 | 17,500 |
| 2024-07-12 | 0 | 61,500 | 0 | 45,600 | 0 | 15,900 |
| 2024-07-05 | 0 | 33,800 | 0 | 17,400 | 0 | 16,400 |
| 2024-06-28 | 0 | 42,600 | 0 | 16,800 | 0 | 25,800 |
| 2024-06-21 | 1,400 | 51,600 | 1,400 | 18,000 | 0 | 33,600 |
| 2024-06-14 | 1,400 | 52,900 | 1,400 | 18,000 | 0 | 34,900 |
| 2024-06-07 | 1,400 | 55,700 | 1,400 | 17,400 | 0 | 38,300 |
| 2024-05-31 | 0 | 81,000 | 0 | 17,800 | 0 | 63,200 |
| 2024-05-24 | 0 | 83,400 | 0 | 17,800 | 0 | 65,600 |
| 2024-05-17 | 0 | 83,000 | 0 | 18,000 | 0 | 65,000 |
| 2024-05-10 | 0 | 85,800 | 0 | 17,600 | 0 | 68,200 |
| 2024-05-02 | 0 | 80,300 | 0 | 16,100 | 0 | 64,200 |
| 2024-04-26 | 0 | 85,400 | 0 | 18,600 | 0 | 66,800 |
| 2024-04-19 | 0 | 76,400 | 0 | 19,300 | 0 | 57,100 |
| 2024-04-12 | 0 | 76,900 | 0 | 19,500 | 0 | 57,400 |
| 2024-04-05 | 0 | 122,800 | 0 | 19,800 | 0 | 103,000 |
| 2024-03-29 | 0 | 126,400 | 0 | 24,500 | 0 | 101,900 |
| 2024-03-22 | 0 | 126,700 | 0 | 22,500 | 0 | 104,200 |
| 2024-03-15 | 0 | 121,100 | 0 | 19,600 | 0 | 101,500 |
| 2024-03-08 | 0 | 105,200 | 0 | 26,800 | 0 | 78,400 |
| 2024-03-01 | 0 | 94,100 | 0 | 13,500 | 0 | 80,600 |
| 2024-02-22 | 0 | 91,800 | 0 | 13,300 | 0 | 78,500 |
| 2024-02-16 | 0 | 90,800 | 0 | 13,100 | 0 | 77,700 |
| 2024-02-09 | 0 | 90,400 | 0 | 13,100 | 0 | 77,300 |
| 2024-02-02 | 0 | 89,600 | 0 | 12,700 | 0 | 76,900 |
| 2024-01-26 | 0 | 76,200 | 0 | 12,600 | 0 | 63,600 |
| 2024-01-19 | 0 | 75,700 | 0 | 12,400 | 0 | 63,300 |
| 2024-01-12 | 0 | 74,400 | 0 | 11,600 | 0 | 62,800 |
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 |
|---|---|---|---|
| 8945 | 1 | SUNNEXTA GROUP ｜ トータル・アウトソーシング・サービス | 2024-12-21 13:27:36 |
| 8945 | 2 | IR情報 ｜ 個人投資家の皆様へ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:23 |
| 8945 | 2 | IR情報 ｜ 個人投資家の皆様へ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:22 |
| 8945 | 2 | IR情報 ｜ お問い合わせ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:21 |
| 8945 | 2 | IR情報 ｜ 株式情報 ｜ 株主還元・株式情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:20 |
| 8945 | 2 | IR情報 ｜ 株主還元 ｜ 株主還元・株式情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:19 |
| 8945 | 2 | IR情報 ｜ IRニュース ｜ SUNNEXTA GROUP | 2024-06-18 21:33:18 |
| 8945 | 2 | IR情報 ｜ 業績・財務情報 ｜ SUNNEXTA GROUP | 2024-06-18 21:33:17 |
| 8945 | 2 | IR情報 ｜ ESG ｜ SUNNEXTA GROUP | 2024-06-18 21:33:15 |
| 8945 | 2 | IR情報 ｜ 経営方針トップ ｜ SUNNEXTA GROUP | 2024-06-18 21:33:14 |