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 | 3,058 | 3,064 | 3,038 | 3,044 | 1,396,800 | -10 | 100% | 100% | 41% | ▼ | 101% | 100% | 101% | 100% | 111% |
20250311 | 3,017 | 3,060 | 3,016 | 3,053 | 1,629,500 | 9 | 100% | 101% | 117% | ▲ | 101% | 102% | 102% | 100% | 111% |
20250312 | 3,003 | 3,038 | 2,998 | 3,029 | 1,361,200 | -24 | 99% | 101% | 84% | ▼ | 101% | 102% | 101% | 99% | 109% |
20250313 | 3,010 | 3,049 | 3,000 | 3,043 | 1,270,900 | 14 | 100% | 101% | 93% | ▲ | 100% | 102% | 101% | 100% | 108% |
20250314 | 3,010 | 3,030 | 3,005 | 3,014 | 1,742,100 | -29 | 99% | 100% | 137% | ▼ | 100% | 100% | 100% | 99% | 106% |
20250317 | 3,029 | 3,042 | 3,018 | 3,032 | 1,803,600 | 18 | 101% | 100% | 104% | ▲ | 100% | 99% | 100% | 99% | 107% |
20250318 | 3,050 | 3,077 | 3,043 | 3,065 | 1,512,700 | 33 | 101% | 100% | 84% | ▲▲ | 100% | 99% | 99% | 100% | 108% |
20250319 | 3,063 | 3,086 | 3,056 | 3,071 | 1,376,500 | 6 | 100% | 100% | 91% | ▲▲▲ | 99% | 100% | 100% | 100% | 107% |
20250321 | 3,054 | 3,068 | 3,037 | 3,037 | 3,182,400 | -34 | 99% | 99% | 231% | ▼ | 100% | 101% | 102% | 99% | 106% |
20250324 | 3,033 | 3,034 | 3,002 | 3,026 | 1,978,500 | -11 | 100% | 100% | 62% | ▼▼ | 100% | 100% | 104% | 99% | 103% |
20250325 | 3,018 | 3,030 | 3,009 | 3,017 | 1,650,600 | -9 | 100% | 100% | 83% | ▼▼▼ | 100% | 97% | 104% | 98% | 102% |
20250326 | 3,020 | 3,046 | 3,013 | 3,035 | 2,622,700 | 18 | 101% | 100% | 159% | ▲ | 101% | 97% | 103% | 99% | 103% |
20250327 | 3,025 | 3,073 | 3,023 | 3,061 | 5,663,000 | 26 | 101% | 101% | 216% | ▲▲ | 100% | 96% | 104% | 100% | 104% |
20250328 | 3,014 | 3,020 | 2,978 | 3,009 | 4,142,700 | -52 | 98% | 100% | 73% | ▼ | 98% | 100% | 105% | 98% | 102% |
20250331 | 2,975 | 2,984 | 2,899 | 2,917 | 2,034,600 | -93 | 97% | 98% | 49% | ▼▼ | 99% | 100% | 106% | 95% | 100% |
20250401 | 2,957 | 2,960 | 2,915 | 2,921 | 1,218,000 | 4 | 100% | 99% | 60% | ▲ | 98% | 99% | 107% | 95% | 100% |
20250402 | 2,936 | 2,939 | 2,870 | 2,879 | 1,428,500 | -42 | 99% | 98% | 117% | ▼ | 102% | 107% | 110% | 94% | 100% |
20250403 | 2,838 | 2,903 | 2,824 | 2,894 | 1,797,700 | 15 | 101% | 102% | 126% | ▲ | 103% | 105% | 109% | 94% | 101% |
20250404 | 2,877 | 2,992 | 2,875 | 2,964 | 3,576,600 | 70 | 102% | 103% | 199% | ▲▲ | 100% | 107% | 110% | 96% | 103% |
20250408 | 2,848 | 2,871 | 2,802 | 2,854 | 2,653,400 | -110 | 96% | 100% | 74% | ▼ | 101% | 106% | 111% | 93% | 100% |
20250409 | 2,866 | 2,937 | 2,832 | 2,905 | 2,561,800 | 52 | 102% | 101% | 97% | ▲ | 101% | 101% | 107% | 95% | 102% |
20250410 | 2,991 | 3,033 | 2,921 | 3,033 | 2,842,100 | 128 | 104% | 101% | 111% | ▲▲ | 101% | 102% | 107% | 99% | 106% |
20250411 | 2,983 | 3,022 | 2,973 | 3,019 | 1,816,300 | -14 | 100% | 101% | 64% | ▼ | 100% | 101% | 105% | 98% | 106% |
20250414 | 3,039 | 3,052 | 3,012 | 3,040 | 1,696,300 | 21 | 101% | 100% | 93% | ▲ | 98% | 102% | 105% | 99% | 107% |
20250415 | 3,041 | 3,052 | 2,968 | 2,984 | 1,577,500 | -56 | 98% | 98% | 93% | ▼ | 101% | 105% | 107% | 97% | 105% |
20250416 | 2,980 | 3,014 | 2,957 | 3,012 | 1,552,900 | 28 | 101% | 101% | 98% | ▲ | 100% | 103% | 105% | 98% | 106% |
20250417 | 3,030 | 3,052 | 3,016 | 3,039 | 1,308,300 | 27 | 101% | 100% | 84% | ▲▲ | 100% | 103% | 105% | 99% | 107% |
20250418 | 3,050 | 3,056 | 3,033 | 3,056 | 912,000 | 17 | 101% | 100% | 70% | ▲▲▲ | 101% | 98% | 104% | 100% | 107% |
20250421 | 3,057 | 3,092 | 3,051 | 3,090 | 1,044,200 | 34 | 101% | 101% | 114% | ▲▲▲▲ | 101% | 97% | 102% | 100% | 108% |
20250422 | 3,106 | 3,135 | 3,099 | 3,130 | 1,554,700 | 40 | 101% | 101% | 149% | ▲▲▲▲▲ | 100% | 97% | 102% | 100% | 110% |
20250423 | 3,120 | 3,139 | 3,100 | 3,128 | 1,481,100 | -2 | 100% | 100% | 95% | ▼ | 97% | 99% | 103% | 100% | 110% |
20250424 | 3,093 | 3,121 | 3,003 | 3,003 | 2,059,600 | -125 | 96% | 97% | 139% | ▼▼ | 100% | 103% | 106% | 96% | 105% |
20250425 | 2,994 | 3,016 | 2,969 | 3,006 | 1,429,200 | 3 | 100% | 100% | 69% | ▲ | 101% | 107% | 106% | 96% | 105% |
20250428 | 2,995 | 3,026 | 2,990 | 3,021 | 962,500 | 15 | 100% | 101% | 67% | ▲▲ | 99% | 106% | 105% | 97% | 106% |
20250430 | 3,018 | 3,029 | 2,980 | 2,996 | 1,938,700 | -25 | 99% | 99% | 201% | ▼ | 102% | 105% | 105% | 96% | 105% |
20250501 | 3,017 | 3,082 | 3,002 | 3,066 | 1,723,000 | 70 | 102% | 102% | 89% | ▲ | 100% | 102% | 101% | 98% | 107% |
20250502 | 3,086 | 3,116 | 3,071 | 3,087 | 1,950,300 | 21 | 101% | 100% | 113% | ▲▲ | 99% | 98% | 97% | 99% | 108% |
20250507 | 3,227 | 3,318 | 3,174 | 3,191 | 7,584,600 | 104 | 103% | 99% | 389% | ▲▲▲ | 99% | 99% | 98% | 100% | 112% |
20250508 | 3,190 | 3,210 | 3,128 | 3,153 | 2,359,900 | -38 | 99% | 99% | 31% | ▼ | 99% | 100% | 99% | 99% | 110% |
20250509 | 3,170 | 3,204 | 3,136 | 3,148 | 2,213,800 | -5 | 100% | 99% | 94% | ▼▼ | 100% | 101% | 100% | 99% | 108% |
20250512 | 3,148 | 3,164 | 3,133 | 3,140 | 1,477,800 | -8 | 100% | 100% | 67% | ▼▼▼ | 100% | 101% | 100% | 98% | 105% |
20250513 | 3,140 | 3,180 | 3,133 | 3,152 | 1,911,100 | 12 | 100% | 100% | 129% | ▲ | 100% | 101% | 101% | 99% | 106% |
20250514 | 3,133 | 3,164 | 3,131 | 3,147 | 1,672,800 | -5 | 100% | 100% | 88% | ▼ | 101% | 99% | 101% | 99% | 105% |
20250515 | 3,138 | 3,184 | 3,138 | 3,167 | 1,671,000 | 20 | 101% | 101% | 100% | ▲ | 100% | 98% | 100% | 99% | 106% |
20250516 | 3,168 | 3,187 | 3,137 | 3,167 | 1,380,900 | 0 | 100% | 100% | 83% | -- | 100% | 97% | 99% | 99% | 106% |
20250519 | 3,175 | 3,200 | 3,163 | 3,171 | 1,319,400 | 4 | 100% | 100% | 96% | ▲ | 98% | 99% | 100% | 99% | 106% |
20250520 | 3,169 | 3,171 | 3,104 | 3,111 | 2,286,400 | -60 | 98% | 98% | 173% | ▼ | 99% | 100% | 101% | 97% | 104% |
20250521 | 3,124 | 3,141 | 3,094 | 3,096 | 1,649,300 | -15 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
20250522 | 3,083 | 3,110 | 3,065 | 3,079 | 1,914,000 | -17 | 99% | 100% | 116% | ▼▼▼ | 100% | 102% | 102% | 96% | 103% |
20250523 | 3,081 | 3,107 | 3,077 | 3,089 | 1,396,000 | 10 | 100% | 100% | 73% | ▲ | 101% | 101% | 0% | 97% | 103% |
20250526 | 3,090 | 3,129 | 3,089 | 3,124 | 1,610,700 | 35 | 101% | 101% | 115% | ▲▲ | 100% | 99% | 0% | 98% | 104% |
20250527 | 3,135 | 3,152 | 3,117 | 3,121 | 1,423,400 | -3 | 100% | 100% | 88% | ▼ | 100% | 99% | 0% | 98% | 104% |
20250528 | 3,124 | 3,150 | 3,122 | 3,129 | 1,901,400 | 8 | 100% | 100% | 134% | ▲ | 100% | 99% | 0% | 98% | 104% |
20250529 | 3,138 | 3,148 | 3,113 | 3,128 | 1,548,900 | -1 | 100% | 100% | 81% | ▼ | 101% | 100% | 0% | 98% | 104% |
20250530 | 3,101 | 3,150 | 3,101 | 3,119 | 6,821,100 | -9 | 100% | 101% | 440% | ▼▼ | 100% | 101% | 0% | 98% | 102% |
20250602 | 3,119 | 3,142 | 3,091 | 3,105 | 1,304,700 | -14 | 100% | 100% | 19% | ▼▼▼ | 100% | 102% | 0% | 97% | 101% |
20250603 | 3,105 | 3,118 | 3,088 | 3,107 | 1,282,000 | 2 | 100% | 100% | 98% | ▲ | 100% | 0% | 0% | 97% | 101% |
20250604 | 3,100 | 3,123 | 3,100 | 3,109 | 1,208,800 | 2 | 100% | 100% | 94% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
20250605 | 3,117 | 3,139 | 3,112 | 3,116 | 1,412,000 | 7 | 100% | 100% | 117% | ▲▲▲ | 100% | 0% | 0% | 98% | 101% |
20250606 | 3,140 | 3,160 | 3,137 | 3,154 | 1,203,600 | 38 | 101% | 100% | 85% | ▲▲▲▲ | % | % | % | 99% | 102% |
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 | 74,600 | 2,255,600 | 19,600 | 1,824,200 | 55,000 | 431,400 |
2025-05-23 | 95,600 | 2,775,600 | 17,900 | 2,310,400 | 77,700 | 465,200 |
2025-05-16 | 103,000 | 2,826,200 | 36,800 | 2,515,400 | 66,200 | 310,800 |
2025-05-09 | 71,200 | 3,095,700 | 11,100 | 2,762,600 | 60,100 | 333,100 |
2025-05-02 | 71,200 | 3,639,900 | 11,500 | 3,116,200 | 59,700 | 523,700 |
2025-04-25 | 81,300 | 3,443,700 | 13,100 | 3,097,100 | 68,200 | 346,600 |
2025-04-18 | 62,600 | 3,361,700 | 18,900 | 3,069,600 | 43,700 | 292,100 |
2025-04-11 | 66,100 | 3,396,800 | 19,400 | 3,082,000 | 46,700 | 314,800 |
2025-04-04 | 63,600 | 3,393,200 | 22,600 | 3,057,300 | 41,000 | 335,900 |
2025-03-28 | 250,100 | 3,311,400 | 154,700 | 2,975,100 | 95,400 | 336,300 |
2025-03-21 | 2,999,200 | 3,248,500 | 2,928,800 | 2,901,300 | 70,400 | 347,200 |
2025-03-14 | 1,690,400 | 3,278,700 | 1,628,500 | 2,938,700 | 61,900 | 340,000 |
2025-03-07 | 907,600 | 3,238,900 | 816,000 | 2,922,800 | 91,600 | 316,100 |
2025-02-28 | 435,800 | 3,290,300 | 331,000 | 2,935,000 | 104,800 | 355,300 |
2025-02-21 | 188,500 | 3,308,300 | 125,900 | 2,938,500 | 62,600 | 369,800 |
2025-02-14 | 97,200 | 3,390,700 | 64,100 | 2,959,400 | 33,100 | 431,300 |
2025-02-07 | 77,700 | 3,496,800 | 52,300 | 2,976,800 | 25,400 | 520,000 |
2025-01-31 | 98,100 | 3,320,300 | 42,400 | 2,928,000 | 55,700 | 392,300 |
2025-01-24 | 69,400 | 3,507,500 | 37,100 | 2,895,000 | 32,300 | 612,500 |
2025-01-17 | 64,700 | 3,686,100 | 35,300 | 3,022,700 | 29,400 | 663,400 |
2025-01-10 | 80,800 | 3,595,500 | 43,800 | 2,935,400 | 37,000 | 660,100 |
2024-12-27 | 82,900 | 3,485,100 | 33,000 | 2,916,800 | 49,900 | 568,300 |
2024-12-20 | 58,600 | 3,589,900 | 33,400 | 2,970,400 | 25,200 | 619,500 |
2024-12-13 | 82,400 | 3,421,900 | 27,700 | 2,864,800 | 54,700 | 557,100 |
2024-12-06 | 123,100 | 3,440,000 | 55,800 | 2,848,300 | 67,300 | 591,700 |
2024-11-29 | 116,100 | 3,579,200 | 53,500 | 2,856,900 | 62,600 | 722,300 |
2024-11-22 | 127,000 | 3,623,700 | 56,700 | 2,865,300 | 70,300 | 758,400 |
2024-11-15 | 137,000 | 3,769,800 | 50,600 | 2,910,200 | 86,400 | 859,600 |
2024-11-08 | 98,900 | 3,812,500 | 33,700 | 2,966,000 | 65,200 | 846,500 |
2024-11-01 | 82,000 | 3,734,300 | 34,900 | 2,754,100 | 47,100 | 980,200 |
2024-10-25 | 83,600 | 3,560,400 | 36,000 | 2,598,800 | 47,600 | 961,600 |
2024-10-18 | 73,700 | 3,467,600 | 38,700 | 2,531,600 | 35,000 | 936,000 |
2024-10-11 | 69,300 | 3,497,600 | 36,700 | 2,513,600 | 32,600 | 984,000 |
2024-10-04 | 72,400 | 3,514,200 | 36,800 | 2,539,200 | 35,600 | 975,000 |
2024-09-27 | 81,600 | 3,413,700 | 37,000 | 2,392,700 | 44,600 | 1,021,000 |
2024-09-20 | 84,700 | 3,317,300 | 41,500 | 2,347,600 | 43,200 | 969,700 |
2024-09-13 | 72,100 | 3,255,800 | 36,900 | 2,267,400 | 35,200 | 988,400 |
2024-09-06 | 69,100 | 3,118,400 | 33,100 | 2,072,100 | 36,000 | 1,046,300 |
2024-08-30 | 80,300 | 2,980,600 | 37,600 | 1,961,700 | 42,700 | 1,018,900 |
2024-08-23 | 77,400 | 3,198,400 | 36,800 | 2,212,400 | 40,600 | 986,000 |
2024-08-16 | 74,800 | 3,286,100 | 36,600 | 2,218,200 | 38,200 | 1,067,900 |
2024-08-09 | 60,900 | 3,342,800 | 10,600 | 2,237,300 | 50,300 | 1,105,500 |
2024-08-02 | 33,000 | 3,795,800 | 10,100 | 2,345,500 | 22,900 | 1,450,300 |
2024-07-26 | 58,700 | 3,258,400 | 15,500 | 1,995,000 | 43,200 | 1,263,400 |
2024-07-19 | 49,600 | 3,026,500 | 15,500 | 1,860,000 | 34,100 | 1,166,500 |
2024-07-12 | 59,500 | 2,689,600 | 22,500 | 1,680,500 | 37,000 | 1,009,100 |
2024-07-05 | 79,900 | 2,640,500 | 31,500 | 1,586,000 | 48,400 | 1,054,500 |
2024-06-28 | 74,900 | 2,499,000 | 31,500 | 1,602,100 | 43,400 | 896,900 |
2024-06-21 | 57,900 | 2,849,600 | 9,200 | 1,759,300 | 48,700 | 1,090,300 |
2024-06-14 | 53,700 | 2,773,400 | 13,400 | 1,739,200 | 40,300 | 1,034,200 |
2024-06-07 | 71,000 | 1,480,000 | 18,500 | 825,700 | 52,500 | 654,300 |
2024-05-31 | 65,900 | 1,466,100 | 16,000 | 778,400 | 49,900 | 687,700 |
2024-05-24 | 70,000 | 1,458,700 | 14,600 | 776,300 | 55,400 | 682,400 |
2024-05-17 | 64,300 | 1,487,800 | 15,000 | 797,900 | 49,300 | 689,900 |
2024-05-10 | 71,900 | 1,466,200 | 15,800 | 751,500 | 56,100 | 714,700 |
2024-05-02 | 106,600 | 1,495,600 | 13,100 | 713,600 | 93,500 | 782,000 |
2024-04-26 | 55,800 | 2,266,100 | 29,700 | 1,118,300 | 26,100 | 1,147,800 |
2024-04-19 | 67,900 | 2,140,300 | 39,700 | 1,097,200 | 28,200 | 1,043,100 |
2024-04-12 | 79,800 | 2,063,300 | 35,800 | 1,164,200 | 44,000 | 899,100 |
2024-04-05 | 75,900 | 2,046,200 | 15,000 | 1,139,900 | 60,900 | 906,300 |
2024-03-29 | 147,200 | 1,774,900 | 28,800 | 1,006,500 | 118,400 | 768,400 |
2024-03-22 | 901,400 | 877,000 | 824,900 | 509,500 | 76,500 | 367,500 |
2024-03-15 | 477,200 | 945,100 | 429,700 | 520,500 | 47,500 | 424,600 |
2024-03-08 | 298,100 | 1,106,100 | 221,800 | 575,700 | 76,300 | 530,400 |
2024-03-01 | 161,800 | 1,128,200 | 84,400 | 587,000 | 77,400 | 541,200 |
2024-02-22 | 98,200 | 1,120,600 | 23,000 | 585,100 | 75,200 | 535,500 |
2024-02-16 | 94,500 | 1,079,500 | 18,500 | 579,400 | 76,000 | 500,100 |
2024-02-09 | 124,300 | 1,015,000 | 17,200 | 589,100 | 107,100 | 425,900 |
2024-02-02 | 343,900 | 997,600 | 15,000 | 600,500 | 328,900 | 397,100 |
2024-01-26 | 86,800 | 1,174,200 | 12,000 | 649,000 | 74,800 | 525,200 |
2024-01-19 | 102,200 | 1,147,400 | 12,000 | 622,300 | 90,200 | 525,100 |
2024-01-12 | 94,400 | 1,139,400 | 10,700 | 626,100 | 83,700 | 513,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-03 | BNP Paribas Financial Markets SNC | 700,665 | 0.14% | ▼ | -1,742,780 | 2,752 | 2,772 | 2,743 | 2,769 | 1,608,900 |
2024-09-10 | BNP Paribas Financial Markets SNC | 2,443,445 | 0.50% | ▲ | 2,750 | 2,768 | 2,734 | 2,743 | 1,244,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9021 | 1 | JR?シ???{ West Japan Railway Company?F?g?b?v?y?[?W | 2025-06-07 11:25:20 |
9021 | 2 | ???]???フ?z???ノ?ヨ?キ???ィ?m???ケ?iPDF?`?ョ109?L???o?C?g?j | 2025-05-02 21:30:11 |
9021 | 2 | ?ゥ?ネ???ョ?フ???セ?ノ?W???????フ?????y?ム?ゥ?ネ???ョ?フ?チ?p?ノ?ヨ?キ???ィ?m???ケ?iPDF?`?ョ107?L???o?C?g?j | 2025-05-02 21:30:09 |
9021 | 2 | ?L???ァ???H???o?X?ノ?ア???キ???uICOCA?v?y?ム?uMOBIRY DAYS?v?ナ?フ?T?[?r?X?ノ?ツ?「?ト?iJR?o?X?????j?FJR?シ???{ | 2025-03-05 15:28:44 |
9021 | 2 | ?ゥ?ネ???ョ?フ?チ?p?ノ?ヨ?キ???ィ?m???ケ?iPDF?`?ョ75?L???o?C?g?j | 2024-11-01 20:32:17 |
9021 | 2 | 2025?N3???????]???フ?z???i???ヤ?z???j?y?ム?z???\?z?フ?C?ウ?ノ?ヨ?キ???ィ?m???ケ?iPDF?`?ョ112?L???o?C?g?j | 2024-11-01 20:32:16 |
9021 | 2 | ?`2025?N?t?@?」?ヒ?????ツ?ネ?ョ?V?ス?ネ?キ?フ???_?ェ?a?カ?`?wHOTEL GRANVIA HIROSHIMA SOUTHGATE?x?i?z?e???O????? | 2024-09-27 13:28:42 |
9021 | 2 | ?t?@?N?g?V?[?g?i2024?N?Łj?FJR?????{ | 2024-09-06 20:29:44 |
9021 | 2 | ???A?R???e?i?W???IRed Thunder?????????_?[JR?ン?ィ???ョ?ヤ?シ?フ?チ?ハ?W?ヲ?y?ム?ヨ?A?C?x???g?ノ?ツ?「?ト?i???s?S?ケ? | 2024-08-27 22:29:57 |
9021 | 2 | 事業別業績(連結):JR西日本 | 2024-06-19 10:56:56 |