| 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 | 2,477 | 2,540 | 2,476 | 2,518 | 57,300 | 61 | 102% | 102% | 214% | ▲ | 103% | 114% | 120% | 97% | 103% |
| 20250311 | 2,482 | 2,552 | 2,476 | 2,550 | 44,700 | 32 | 101% | 103% | 78% | ▲▲ | 105% | 111% | 117% | 98% | 105% |
| 20250312 | 2,555 | 2,711 | 2,513 | 2,677 | 89,800 | 127 | 105% | 105% | 201% | ▲▲▲ | 98% | 108% | 109% | 100% | 110% |
| 20250313 | 2,680 | 2,682 | 2,619 | 2,638 | 34,200 | -39 | 99% | 98% | 38% | ▼ | 105% | 112% | 108% | 99% | 108% |
| 20250314 | 2,649 | 2,772 | 2,649 | 2,772 | 60,100 | 134 | 105% | 105% | 176% | ▲ | 101% | 106% | 102% | 100% | 114% |
| 20250317 | 2,800 | 2,930 | 2,800 | 2,827 | 114,400 | 55 | 102% | 101% | 190% | ▲▲ | 100% | 106% | 99% | 100% | 116% |
| 20250318 | 2,833 | 2,913 | 2,817 | 2,833 | 58,800 | 6 | 100% | 100% | 51% | ▲▲▲ | 101% | 104% | 97% | 100% | 116% |
| 20250319 | 2,871 | 2,918 | 2,801 | 2,895 | 58,600 | 62 | 102% | 101% | 100% | ▲▲▲▲ | 103% | 103% | 99% | 100% | 119% |
| 20250321 | 2,887 | 3,000 | 2,887 | 2,977 | 91,900 | 82 | 103% | 103% | 157% | ▲▲▲▲▲ | 90% | 91% | 87% | 100% | 122% |
| 20250324 | 3,290 | 3,290 | 2,905 | 2,950 | 191,700 | -27 | 99% | 90% | 209% | ▼ | 101% | 99% | 97% | 99% | 121% |
| 20250325 | 2,955 | 2,997 | 2,933 | 2,991 | 27,400 | 41 | 101% | 101% | 14% | ▲ | 99% | 95% | 95% | 100% | 123% |
| 20250326 | 2,990 | 2,990 | 2,905 | 2,949 | 41,900 | -42 | 99% | 99% | 153% | ▼ | 102% | 97% | 97% | 99% | 121% |
| 20250327 | 2,929 | 2,982 | 2,929 | 2,980 | 20,800 | 31 | 101% | 102% | 50% | ▲ | 100% | 95% | 97% | 100% | 122% |
| 20250328 | 2,936 | 2,966 | 2,913 | 2,927 | 24,900 | -53 | 98% | 100% | 120% | ▼ | 99% | 96% | 99% | 98% | 120% |
| 20250331 | 2,877 | 2,880 | 2,815 | 2,853 | 29,400 | -74 | 97% | 99% | 118% | ▼▼ | 99% | 90% | 99% | 95% | 117% |
| 20250401 | 2,878 | 2,892 | 2,831 | 2,846 | 17,300 | -7 | 100% | 99% | 59% | ▼▼▼ | 98% | 89% | 101% | 95% | 116% |
| 20250402 | 2,839 | 2,841 | 2,777 | 2,793 | 28,000 | -53 | 98% | 98% | 162% | ▼▼▼▼ | 104% | 100% | 108% | 93% | 114% |
| 20250403 | 2,651 | 2,748 | 2,650 | 2,748 | 61,800 | -45 | 98% | 104% | 221% | ▼▼▼▼▼ | 98% | 100% | 108% | 92% | 112% |
| 20250404 | 2,652 | 2,684 | 2,504 | 2,604 | 80,800 | -144 | 95% | 98% | 131% | ▼▼▼▼▼▼ | 103% | 107% | 117% | 87% | 106% |
| 20250408 | 2,450 | 2,565 | 2,450 | 2,532 | 37,200 | -72 | 97% | 103% | 46% | ▼▼▼▼▼▼▼ | 99% | 111% | 115% | 85% | 101% |
| 20250409 | 2,484 | 2,498 | 2,400 | 2,461 | 40,100 | -71 | 97% | 99% | 108% | ▼▼▼▼▼▼▼▼ | 98% | 101% | 106% | 82% | 100% |
| 20250410 | 2,711 | 2,711 | 2,564 | 2,664 | 87,000 | 203 | 108% | 98% | 217% | ▲ | 102% | 108% | 114% | 89% | 108% |
| 20250411 | 2,564 | 2,632 | 2,532 | 2,611 | 37,200 | -53 | 98% | 102% | 43% | ▼ | 99% | 107% | 110% | 87% | 106% |
| 20250414 | 2,661 | 2,690 | 2,623 | 2,631 | 33,000 | 20 | 101% | 99% | 89% | ▲ | 104% | 108% | 110% | 88% | 107% |
| 20250415 | 2,645 | 2,750 | 2,645 | 2,750 | 32,400 | 119 | 105% | 104% | 98% | ▲▲ | 97% | 98% | 109% | 92% | 112% |
| 20250416 | 2,793 | 2,800 | 2,691 | 2,714 | 21,100 | -36 | 99% | 97% | 65% | ▼ | 102% | 100% | 111% | 91% | 110% |
| 20250417 | 2,730 | 2,779 | 2,720 | 2,779 | 25,100 | 65 | 102% | 102% | 119% | ▲ | 102% | 97% | 109% | 93% | 113% |
| 20250418 | 2,790 | 2,855 | 2,769 | 2,855 | 20,500 | 76 | 103% | 102% | 82% | ▲▲ | 97% | 96% | 108% | 95% | 116% |
| 20250421 | 2,837 | 2,852 | 2,750 | 2,750 | 24,300 | -105 | 96% | 97% | 119% | ▼ | 99% | 102% | 111% | 92% | 112% |
| 20250422 | 2,748 | 2,751 | 2,718 | 2,727 | 10,100 | -23 | 99% | 99% | 42% | ▼▼ | 97% | 103% | 110% | 91% | 111% |
| 20250423 | 2,774 | 2,774 | 2,690 | 2,700 | 17,500 | -27 | 99% | 97% | 173% | ▼▼▼ | 99% | 105% | 112% | 91% | 110% |
| 20250424 | 2,716 | 2,717 | 2,673 | 2,685 | 14,400 | -15 | 99% | 99% | 82% | ▼▼▼▼ | 101% | 106% | 115% | 90% | 109% |
| 20250425 | 2,685 | 2,725 | 2,685 | 2,713 | 12,500 | 28 | 101% | 101% | 87% | ▲ | 102% | 105% | 114% | 93% | 110% |
| 20250428 | 2,730 | 2,815 | 2,730 | 2,795 | 20,100 | 82 | 103% | 102% | 161% | ▲▲ | 102% | 102% | 113% | 98% | 114% |
| 20250430 | 2,810 | 2,870 | 2,787 | 2,859 | 27,800 | 64 | 102% | 102% | 138% | ▲▲▲ | 99% | 100% | 112% | 100% | 116% |
| 20250501 | 2,870 | 2,870 | 2,815 | 2,843 | 10,400 | -16 | 99% | 99% | 37% | ▼ | 98% | 102% | 113% | 99% | 116% |
| 20250502 | 2,864 | 2,864 | 2,790 | 2,815 | 14,700 | -28 | 99% | 98% | 141% | ▼▼ | 100% | 102% | 113% | 98% | 114% |
| 20250507 | 2,865 | 2,880 | 2,823 | 2,864 | 10,500 | 49 | 102% | 100% | 71% | ▲ | 99% | 100% | 114% | 100% | 116% |
| 20250508 | 2,861 | 2,899 | 2,815 | 2,830 | 12,200 | -34 | 99% | 99% | 116% | ▼ | 101% | 99% | 117% | 99% | 115% |
| 20250509 | 2,845 | 2,885 | 2,827 | 2,865 | 14,300 | 35 | 101% | 101% | 117% | ▲ | 102% | 106% | 116% | 100% | 116% |
| 20250512 | 2,870 | 2,919 | 2,850 | 2,919 | 24,100 | 54 | 102% | 102% | 169% | ▲▲ | 98% | 104% | 114% | 100% | 112% |
| 20250513 | 2,925 | 2,925 | 2,792 | 2,859 | 34,600 | -60 | 98% | 98% | 144% | ▼ | 98% | 107% | 116% | 98% | 109% |
| 20250514 | 2,866 | 2,866 | 2,821 | 2,823 | 16,800 | -36 | 99% | 98% | 49% | ▼▼ | 98% | 106% | 117% | 97% | 107% |
| 20250515 | 2,845 | 2,925 | 2,780 | 2,780 | 48,300 | -43 | 98% | 98% | 288% | ▼▼▼ | 106% | 103% | 116% | 95% | 104% |
| 20250516 | 2,870 | 3,100 | 2,861 | 3,040 | 161,300 | 260 | 109% | 106% | 334% | ▲ | 100% | 99% | 110% | 100% | 113% |
| 20250519 | 3,040 | 3,090 | 3,000 | 3,055 | 64,200 | 15 | 100% | 100% | 40% | ▲▲ | 99% | 101% | 110% | 100% | 114% |
| 20250520 | 3,040 | 3,050 | 2,998 | 3,005 | 26,800 | -50 | 98% | 99% | 42% | ▼ | 99% | 104% | 111% | 98% | 112% |
| 20250521 | 2,994 | 3,005 | 2,911 | 2,961 | 60,400 | -44 | 99% | 99% | 225% | ▼▼ | 101% | 108% | 114% | 97% | 110% |
| 20250522 | 2,922 | 2,995 | 2,915 | 2,955 | 15,500 | -6 | 100% | 101% | 26% | ▼▼▼ | 102% | 108% | 113% | 97% | 110% |
| 20250523 | 2,955 | 3,035 | 2,938 | 3,010 | 37,200 | 55 | 102% | 102% | 240% | ▲ | 102% | 107% | 0% | 99% | 112% |
| 20250526 | 3,020 | 3,085 | 3,020 | 3,080 | 18,900 | 70 | 102% | 102% | 51% | ▲▲ | 101% | 104% | 0% | 100% | 115% |
| 20250527 | 3,100 | 3,190 | 3,085 | 3,120 | 51,300 | 40 | 101% | 101% | 271% | ▲▲▲ | 102% | 105% | 0% | 100% | 115% |
| 20250528 | 3,070 | 3,170 | 3,060 | 3,145 | 44,100 | 25 | 101% | 102% | 86% | ▲▲▲▲ | 101% | 104% | 0% | 100% | 113% |
| 20250529 | 3,155 | 3,205 | 3,105 | 3,185 | 41,200 | 40 | 101% | 101% | 93% | ▲▲▲▲▲ | 102% | 106% | 0% | 100% | 115% |
| 20250530 | 3,155 | 3,240 | 3,155 | 3,220 | 24,700 | 35 | 101% | 102% | 60% | ▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 116% |
| 20250602 | 3,225 | 3,270 | 3,190 | 3,230 | 35,000 | 10 | 100% | 100% | 142% | ▲▲▲▲▲▲▲ | 100% | 103% | 0% | 100% | 116% |
| 20250603 | 3,230 | 3,250 | 3,190 | 3,225 | 17,700 | -5 | 100% | 100% | 51% | ▼ | 102% | 0% | 0% | 100% | 116% |
| 20250604 | 3,215 | 3,285 | 3,170 | 3,270 | 36,000 | 45 | 101% | 102% | 203% | ▲ | 102% | 0% | 0% | 100% | 118% |
| 20250605 | 3,260 | 3,330 | 3,235 | 3,330 | 41,600 | 60 | 102% | 102% | 116% | ▲▲ | 99% | 0% | 0% | 100% | 120% |
| 20250606 | 3,345 | 3,400 | 3,260 | 3,325 | 42,300 | -5 | 100% | 99% | 102% | ▼ | % | % | % | 100% | 120% |
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 | 1,900 | 163,700 | 0 | 96,000 | 1,900 | 67,700 |
| 2025-05-23 | 1,500 | 169,500 | 0 | 95,500 | 1,500 | 74,000 |
| 2025-05-16 | 1,100 | 201,000 | 1,100 | 115,000 | 0 | 86,000 |
| 2025-05-09 | 0 | 221,700 | 0 | 161,000 | 0 | 60,700 |
| 2025-05-02 | 0 | 218,300 | 0 | 154,100 | 0 | 64,200 |
| 2025-04-25 | 0 | 221,200 | 0 | 153,800 | 0 | 67,400 |
| 2025-04-18 | 0 | 218,400 | 0 | 154,300 | 0 | 64,100 |
| 2025-04-11 | 0 | 225,500 | 0 | 153,100 | 0 | 72,400 |
| 2025-04-04 | 0 | 270,900 | 0 | 195,700 | 0 | 75,200 |
| 2025-03-28 | 0 | 302,300 | 0 | 223,400 | 0 | 78,900 |
| 2025-03-21 | 100 | 265,900 | 100 | 168,800 | 0 | 97,100 |
| 2025-03-14 | 0 | 215,900 | 0 | 150,800 | 0 | 65,100 |
| 2025-03-07 | 0 | 250,400 | 0 | 142,500 | 0 | 107,900 |
| 2025-02-28 | 0 | 242,900 | 0 | 136,300 | 0 | 106,600 |
| 2025-02-21 | 100 | 248,000 | 100 | 127,700 | 0 | 120,300 |
| 2025-02-14 | 0 | 236,000 | 0 | 113,700 | 0 | 122,300 |
| 2025-02-07 | 0 | 211,100 | 0 | 91,000 | 0 | 120,100 |
| 2025-01-31 | 100 | 186,500 | 100 | 75,400 | 0 | 111,100 |
| 2025-01-24 | 0 | 194,100 | 0 | 70,900 | 0 | 123,200 |
| 2025-01-17 | 100 | 175,500 | 100 | 59,300 | 0 | 116,200 |
| 2025-01-10 | 100 | 168,900 | 100 | 57,900 | 0 | 111,000 |
| 2024-12-27 | 0 | 176,200 | 0 | 63,100 | 0 | 113,100 |
| 2024-12-20 | 100 | 208,100 | 100 | 83,100 | 0 | 125,000 |
| 2024-12-13 | 200 | 203,200 | 200 | 85,300 | 0 | 117,900 |
| 2024-12-06 | 100 | 207,100 | 100 | 87,200 | 0 | 119,900 |
| 2024-11-29 | 100 | 218,000 | 100 | 89,700 | 0 | 128,300 |
| 2024-11-22 | 0 | 181,900 | 0 | 69,800 | 0 | 112,100 |
| 2024-11-15 | 4,400 | 256,000 | 4,400 | 126,800 | 0 | 129,200 |
| 2024-11-08 | 900 | 125,000 | 900 | 52,900 | 0 | 72,100 |
| 2024-11-01 | 0 | 97,700 | 0 | 39,900 | 0 | 57,800 |
| 2024-10-25 | 0 | 90,800 | 0 | 34,000 | 0 | 56,800 |
| 2024-10-18 | 0 | 91,200 | 0 | 35,300 | 0 | 55,900 |
| 2024-10-11 | 0 | 93,700 | 0 | 37,200 | 0 | 56,500 |
| 2024-10-04 | 0 | 107,700 | 0 | 49,600 | 0 | 58,100 |
| 2024-09-27 | 0 | 113,200 | 0 | 54,100 | 0 | 59,100 |
| 2024-09-20 | 0 | 126,400 | 0 | 68,600 | 0 | 57,800 |
| 2024-09-13 | 0 | 129,800 | 0 | 68,300 | 0 | 61,500 |
| 2024-09-06 | 0 | 150,200 | 0 | 68,800 | 0 | 81,400 |
| 2024-08-30 | 0 | 159,500 | 0 | 67,100 | 0 | 92,400 |
| 2024-08-23 | 0 | 154,900 | 0 | 67,900 | 0 | 87,000 |
| 2024-08-16 | 4,800 | 82,300 | 4,800 | 21,700 | 0 | 60,600 |
| 2024-08-09 | 1,400 | 63,200 | 1,400 | 14,200 | 0 | 49,000 |
| 2024-08-02 | 0 | 88,500 | 0 | 51,100 | 0 | 37,400 |
| 2024-07-26 | 0 | 81,400 | 0 | 48,500 | 0 | 32,900 |
| 2024-07-19 | 0 | 80,900 | 0 | 47,600 | 0 | 33,300 |
| 2024-07-12 | 0 | 77,300 | 0 | 43,900 | 0 | 33,400 |
| 2024-07-05 | 0 | 77,800 | 0 | 44,000 | 0 | 33,800 |
| 2024-06-28 | 0 | 67,600 | 0 | 42,900 | 0 | 24,700 |
| 2024-06-21 | 0 | 38,200 | 0 | 13,000 | 0 | 25,200 |
| 2024-06-14 | 0 | 38,300 | 0 | 13,100 | 0 | 25,200 |
| 2024-06-07 | 0 | 42,700 | 0 | 17,700 | 0 | 25,000 |
| 2024-05-31 | 0 | 37,700 | 0 | 18,100 | 0 | 19,600 |
| 2024-05-24 | 0 | 69,100 | 0 | 49,800 | 0 | 19,300 |
| 2024-05-17 | 0 | 77,800 | 0 | 60,100 | 0 | 17,700 |
| 2024-05-10 | 0 | 76,200 | 0 | 59,000 | 0 | 17,200 |
| 2024-05-02 | 0 | 71,400 | 0 | 49,200 | 0 | 22,200 |
| 2024-04-26 | 0 | 85,900 | 0 | 47,900 | 0 | 38,000 |
| 2024-04-19 | 0 | 84,700 | 0 | 48,400 | 0 | 36,300 |
| 2024-04-12 | 0 | 83,100 | 0 | 49,700 | 0 | 33,400 |
| 2024-04-05 | 0 | 82,400 | 0 | 48,700 | 0 | 33,700 |
| 2024-03-29 | 0 | 78,400 | 0 | 46,000 | 0 | 32,400 |
| 2024-03-22 | 0 | 70,300 | 0 | 40,200 | 0 | 30,100 |
| 2024-03-15 | 0 | 66,800 | 0 | 36,600 | 0 | 30,200 |
| 2024-03-08 | 0 | 49,000 | 0 | 18,600 | 0 | 30,400 |
| 2024-03-01 | 0 | 64,600 | 0 | 33,300 | 0 | 31,300 |
| 2024-02-22 | 0 | 65,200 | 0 | 33,500 | 0 | 31,700 |
| 2024-02-16 | 0 | 63,600 | 0 | 32,200 | 0 | 31,400 |
| 2024-02-09 | 0 | 84,100 | 0 | 48,400 | 0 | 35,700 |
| 2024-02-02 | 0 | 76,400 | 0 | 50,000 | 0 | 26,400 |
| 2024-01-26 | 0 | 72,900 | 0 | 50,000 | 0 | 22,900 |
| 2024-01-19 | 0 | 60,900 | 0 | 37,600 | 0 | 23,300 |
| 2024-01-12 | 0 | 65,600 | 0 | 40,400 | 0 | 25,200 |
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 |
|---|---|---|---|
| 9028 | 2 | 2025年6月期第1四半期決算短信を掲載いたしました | 2024-11-07 22:32:07 |
| 9028 | 2 | 2025年6月期第1四半期決算説明資料を掲載いたしました | 2024-11-07 22:32:05 |
| 9028 | 2 | 支配株主等に関する事項を掲載いたしました | 2024-09-28 01:31:10 |
| 9028 | 2 | 第78回定時株主総会決議ご通知を掲載しました | 2024-09-28 01:31:09 |
| 9028 | 2 | 第78期株主通信を掲載いたしました | 2024-09-27 13:30:43 |
| 9028 | 2 | 第78期有価証券報告書を掲載いたしました | 2024-09-27 13:30:36 |
| 9028 | 2 | 上場維持基準の適合に向けた計画に基づく進捗状況について | 2024-09-19 19:30:45 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-06 20:30:38 |
| 9028 | 2 | 第78回定時株主総会その他の電子提供措置事項（交付書面省略事項） | 2024-09-06 20:30:35 |
| 9028 | 2 | 第78回定時株主総会招集ご通知を掲載いたしました | 2024-09-04 06:30:29 |