| 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 | 1,245 | 1,255 | 1,210 | 1,255 | 7,500 | 10 | 101% | 101% | 132% | ▲▲▲ | 100% | 99% | 104% | 100% | 112% |
| 20250311 | 1,245 | 1,245 | 1,220 | 1,245 | 7,200 | -10 | 99% | 100% | 96% | ▼ | 101% | 101% | 105% | 99% | 111% |
| 20250312 | 1,231 | 1,245 | 1,226 | 1,240 | 5,700 | -5 | 100% | 101% | 79% | ▼▼ | 100% | 100% | 101% | 99% | 110% |
| 20250313 | 1,240 | 1,240 | 1,235 | 1,235 | 1,700 | -5 | 100% | 100% | 30% | ▼▼▼ | 100% | 101% | 100% | 98% | 110% |
| 20250314 | 1,235 | 1,242 | 1,231 | 1,231 | 2,100 | -4 | 100% | 100% | 124% | ▼▼▼▼ | 99% | 102% | 99% | 98% | 109% |
| 20250317 | 1,249 | 1,249 | 1,232 | 1,237 | 7,100 | 6 | 100% | 99% | 338% | ▲ | 101% | 103% | 97% | 99% | 110% |
| 20250318 | 1,237 | 1,255 | 1,237 | 1,244 | 4,400 | 7 | 101% | 101% | 62% | ▲▲ | 99% | 101% | 95% | 99% | 108% |
| 20250319 | 1,244 | 1,251 | 1,232 | 1,236 | 3,400 | -8 | 99% | 99% | 77% | ▼ | 101% | 104% | 96% | 98% | 107% |
| 20250321 | 1,237 | 1,258 | 1,237 | 1,250 | 9,500 | 14 | 101% | 101% | 279% | ▲ | 102% | 103% | 95% | 100% | 109% |
| 20250324 | 1,250 | 1,279 | 1,250 | 1,279 | 16,800 | 29 | 102% | 102% | 177% | ▲▲ | 98% | 98% | 95% | 100% | 111% |
| 20250325 | 1,278 | 1,290 | 1,250 | 1,257 | 20,600 | -22 | 98% | 98% | 123% | ▼ | 99% | 99% | 96% | 98% | 109% |
| 20250326 | 1,257 | 1,261 | 1,228 | 1,246 | 14,500 | -11 | 99% | 99% | 70% | ▼▼ | 103% | 99% | 96% | 97% | 106% |
| 20250327 | 1,257 | 1,289 | 1,240 | 1,289 | 7,700 | 43 | 103% | 103% | 53% | ▲ | 100% | 96% | 97% | 100% | 108% |
| 20250328 | 1,251 | 1,268 | 1,251 | 1,254 | 10,600 | -35 | 97% | 100% | 138% | ▼ | 97% | 93% | 97% | 97% | 105% |
| 20250331 | 1,250 | 1,250 | 1,180 | 1,212 | 15,600 | -42 | 97% | 97% | 147% | ▼▼ | 102% | 95% | 104% | 94% | 100% |
| 20250401 | 1,212 | 1,239 | 1,212 | 1,239 | 5,900 | 27 | 102% | 102% | 38% | ▲ | 98% | 90% | 102% | 96% | 102% |
| 20250402 | 1,233 | 1,233 | 1,197 | 1,203 | 3,700 | -36 | 97% | 98% | 63% | ▼ | 103% | 98% | 112% | 93% | 100% |
| 20250403 | 1,127 | 1,185 | 1,125 | 1,166 | 9,300 | -37 | 97% | 103% | 251% | ▼▼ | 101% | 97% | 111% | 90% | 100% |
| 20250404 | 1,140 | 1,150 | 1,051 | 1,150 | 20,400 | -16 | 99% | 101% | 219% | ▼▼▼ | 104% | 108% | 118% | 89% | 100% |
| 20250408 | 1,071 | 1,123 | 1,071 | 1,113 | 10,000 | -37 | 97% | 104% | 49% | ▼▼▼▼ | 97% | 108% | 116% | 86% | 100% |
| 20250409 | 1,090 | 1,090 | 1,032 | 1,060 | 12,200 | -53 | 95% | 97% | 122% | ▼▼▼▼▼ | 96% | 103% | 110% | 82% | 100% |
| 20250410 | 1,150 | 1,150 | 1,072 | 1,103 | 8,400 | 43 | 104% | 96% | 69% | ▲ | 101% | 107% | 122% | 86% | 104% |
| 20250411 | 1,103 | 1,145 | 1,096 | 1,110 | 6,700 | 7 | 101% | 101% | 80% | ▲▲ | 100% | 103% | 122% | 86% | 105% |
| 20250414 | 1,154 | 1,165 | 1,143 | 1,155 | 9,000 | 45 | 104% | 100% | 134% | ▲▲▲ | 101% | 102% | 125% | 90% | 109% |
| 20250415 | 1,164 | 1,193 | 1,159 | 1,180 | 12,000 | 25 | 102% | 101% | 133% | ▲▲▲▲ | 100% | 102% | 123% | 92% | 111% |
| 20250416 | 1,185 | 1,185 | 1,164 | 1,181 | 6,200 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 102% | 104% | 125% | 92% | 111% |
| 20250417 | 1,166 | 1,185 | 1,166 | 1,185 | 5,400 | 4 | 100% | 102% | 87% | ▲▲▲▲▲▲ | 100% | 100% | 123% | 92% | 112% |
| 20250418 | 1,191 | 1,199 | 1,187 | 1,190 | 2,900 | 5 | 100% | 100% | 54% | ▲▲▲▲▲▲▲ | 100% | 101% | 127% | 92% | 112% |
| 20250421 | 1,191 | 1,215 | 1,191 | 1,193 | 4,500 | 3 | 100% | 100% | 155% | ▲▲▲▲▲▲▲▲ | 102% | 101% | 128% | 93% | 113% |
| 20250422 | 1,190 | 1,210 | 1,190 | 1,210 | 2,500 | 17 | 101% | 102% | 56% | ▲▲▲▲▲▲▲▲▲ | 98% | 104% | 125% | 94% | 114% |
| 20250423 | 1,210 | 1,214 | 1,156 | 1,188 | 8,800 | -22 | 98% | 98% | 352% | ▼ | 100% | 106% | 128% | 92% | 112% |
| 20250424 | 1,188 | 1,265 | 1,166 | 1,189 | 39,900 | 1 | 100% | 100% | 453% | ▲ | 102% | 104% | 128% | 92% | 112% |
| 20250425 | 1,189 | 1,250 | 1,184 | 1,207 | 18,200 | 18 | 102% | 102% | 46% | ▲▲ | 99% | 103% | 125% | 96% | 114% |
| 20250428 | 1,212 | 1,284 | 1,152 | 1,195 | 45,900 | -12 | 99% | 99% | 252% | ▼ | 103% | 103% | 124% | 96% | 113% |
| 20250430 | 1,225 | 1,280 | 1,155 | 1,263 | 102,400 | 68 | 106% | 103% | 223% | ▲ | 97% | 99% | 119% | 100% | 119% |
| 20250501 | 1,274 | 1,319 | 1,223 | 1,242 | 229,200 | -21 | 98% | 97% | 224% | ▼ | 99% | 109% | 122% | 98% | 117% |
| 20250502 | 1,240 | 1,285 | 1,194 | 1,230 | 44,900 | -12 | 99% | 99% | 20% | ▼▼ | 101% | 113% | 119% | 97% | 116% |
| 20250507 | 1,240 | 1,280 | 1,205 | 1,250 | 47,800 | 20 | 102% | 101% | 106% | ▲ | 101% | 117% | 119% | 99% | 118% |
| 20250508 | 1,250 | 1,291 | 1,235 | 1,264 | 42,300 | 14 | 101% | 101% | 88% | ▲▲ | 98% | 114% | 117% | 100% | 119% |
| 20250509 | 1,275 | 1,286 | 1,240 | 1,255 | 28,700 | -9 | 99% | 98% | 68% | ▼ | 100% | 109% | 113% | 99% | 118% |
| 20250512 | 1,345 | 1,357 | 1,313 | 1,350 | 68,100 | 95 | 108% | 100% | 237% | ▲ | 103% | 107% | 111% | 100% | 122% |
| 20250513 | 1,366 | 1,428 | 1,366 | 1,406 | 33,100 | 56 | 104% | 103% | 49% | ▲▲ | 105% | 109% | 109% | 100% | 127% |
| 20250514 | 1,394 | 1,480 | 1,371 | 1,457 | 110,800 | 51 | 104% | 105% | 335% | ▲▲▲ | 98% | 106% | 106% | 100% | 126% |
| 20250515 | 1,432 | 1,452 | 1,400 | 1,400 | 17,900 | -57 | 96% | 98% | 16% | ▼ | 105% | 106% | 109% | 96% | 119% |
| 20250516 | 1,390 | 1,477 | 1,376 | 1,461 | 22,600 | 61 | 104% | 105% | 126% | ▲ | 101% | 102% | 106% | 100% | 124% |
| 20250519 | 1,439 | 1,467 | 1,430 | 1,451 | 20,200 | -10 | 99% | 101% | 89% | ▼ | 105% | 100% | 105% | 99% | 122% |
| 20250520 | 1,451 | 1,539 | 1,451 | 1,518 | 29,800 | 67 | 105% | 105% | 148% | ▲ | 97% | 96% | 100% | 100% | 128% |
| 20250521 | 1,518 | 1,518 | 1,469 | 1,477 | 25,700 | -41 | 97% | 97% | 86% | ▼ | 101% | 101% | 104% | 97% | 124% |
| 20250522 | 1,457 | 1,486 | 1,443 | 1,465 | 22,400 | -12 | 99% | 101% | 87% | ▼▼ | 99% | 101% | 104% | 97% | 123% |
| 20250523 | 1,463 | 1,465 | 1,420 | 1,453 | 17,400 | -12 | 99% | 99% | 78% | ▼▼▼ | 99% | 102% | 0% | 96% | 122% |
| 20250526 | 1,446 | 1,467 | 1,423 | 1,425 | 15,500 | -28 | 98% | 99% | 89% | ▼▼▼▼ | 102% | 103% | 0% | 94% | 120% |
| 20250527 | 1,426 | 1,471 | 1,426 | 1,452 | 17,300 | 27 | 102% | 102% | 112% | ▲ | 101% | 100% | 0% | 96% | 122% |
| 20250528 | 1,463 | 1,478 | 1,463 | 1,475 | 6,000 | 23 | 102% | 101% | 35% | ▲▲ | 98% | 98% | 0% | 97% | 123% |
| 20250529 | 1,505 | 1,505 | 1,465 | 1,475 | 15,300 | 0 | 100% | 98% | 255% | -- | 99% | 102% | 0% | 97% | 120% |
| 20250530 | 1,467 | 1,480 | 1,452 | 1,457 | 6,800 | -18 | 99% | 99% | 44% | ▼ | 101% | 104% | 0% | 96% | 118% |
| 20250602 | 1,457 | 1,490 | 1,457 | 1,470 | 11,400 | 13 | 101% | 101% | 168% | ▲ | 100% | 103% | 0% | 97% | 120% |
| 20250603 | 1,470 | 1,479 | 1,463 | 1,469 | 8,000 | -1 | 100% | 100% | 70% | ▼ | 100% | 0% | 0% | 97% | 118% |
| 20250604 | 1,483 | 1,493 | 1,475 | 1,482 | 4,800 | 13 | 101% | 100% | 60% | ▲ | 100% | 0% | 0% | 98% | 118% |
| 20250605 | 1,488 | 1,509 | 1,482 | 1,494 | 11,800 | 12 | 101% | 100% | 246% | ▲▲ | 101% | 0% | 0% | 98% | 119% |
| 20250606 | 1,510 | 1,570 | 1,504 | 1,520 | 36,700 | 26 | 102% | 101% | 311% | ▲▲▲ | % | % | % | 100% | 113% |
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 | 0 | 153,900 | 0 | 129,200 | 0 | 24,700 |
| 2025-05-23 | 0 | 158,500 | 0 | 130,400 | 0 | 28,100 |
| 2025-05-16 | 0 | 163,600 | 0 | 135,000 | 0 | 28,600 |
| 2025-05-09 | 0 | 126,500 | 0 | 94,400 | 0 | 32,100 |
| 2025-05-02 | 0 | 131,900 | 0 | 98,600 | 0 | 33,300 |
| 2025-04-25 | 0 | 109,200 | 0 | 73,900 | 0 | 35,300 |
| 2025-04-18 | 0 | 96,000 | 0 | 64,200 | 0 | 31,800 |
| 2025-04-11 | 0 | 78,700 | 0 | 50,000 | 0 | 28,700 |
| 2025-04-04 | 0 | 78,300 | 0 | 52,900 | 0 | 25,400 |
| 2025-03-28 | 0 | 82,000 | 0 | 50,800 | 0 | 31,200 |
| 2025-03-21 | 0 | 88,800 | 0 | 60,800 | 0 | 28,000 |
| 2025-03-14 | 0 | 125,200 | 0 | 96,500 | 0 | 28,700 |
| 2025-03-07 | 0 | 121,700 | 0 | 93,800 | 0 | 27,900 |
| 2025-02-28 | 0 | 131,100 | 0 | 99,500 | 0 | 31,600 |
| 2025-02-21 | 0 | 129,200 | 0 | 96,000 | 0 | 33,200 |
| 2025-02-14 | 0 | 157,300 | 0 | 123,500 | 0 | 33,800 |
| 2025-02-07 | 0 | 154,000 | 0 | 117,900 | 0 | 36,100 |
| 2025-01-31 | 0 | 134,300 | 0 | 95,500 | 0 | 38,800 |
| 2025-01-24 | 500 | 84,700 | 500 | 49,600 | 0 | 35,100 |
| 2025-01-17 | 0 | 76,800 | 0 | 50,000 | 0 | 26,800 |
| 2025-01-10 | 0 | 82,100 | 0 | 57,100 | 0 | 25,000 |
| 2024-12-27 | 0 | 79,200 | 0 | 55,800 | 0 | 23,400 |
| 2024-12-20 | 0 | 77,000 | 0 | 54,800 | 0 | 22,200 |
| 2024-12-13 | 0 | 77,400 | 0 | 55,400 | 0 | 22,000 |
| 2024-12-06 | 0 | 73,900 | 0 | 52,700 | 0 | 21,200 |
| 2024-11-29 | 0 | 71,000 | 0 | 49,400 | 0 | 21,600 |
| 2024-11-22 | 0 | 70,400 | 0 | 47,900 | 0 | 22,500 |
| 2024-11-15 | 0 | 69,400 | 0 | 46,300 | 0 | 23,100 |
| 2024-11-08 | 0 | 67,100 | 0 | 46,600 | 0 | 20,500 |
| 2024-11-01 | 0 | 61,600 | 0 | 45,400 | 0 | 16,200 |
| 2024-10-25 | 1,300 | 64,800 | 1,300 | 43,300 | 0 | 21,500 |
| 2024-10-18 | 0 | 58,900 | 0 | 44,000 | 0 | 14,900 |
| 2024-10-11 | 0 | 56,700 | 0 | 42,500 | 0 | 14,200 |
| 2024-10-04 | 0 | 51,400 | 0 | 37,400 | 0 | 14,000 |
| 2024-09-27 | 0 | 42,700 | 0 | 26,600 | 0 | 16,100 |
| 2024-09-20 | 0 | 44,300 | 0 | 28,600 | 0 | 15,700 |
| 2024-09-13 | 0 | 41,600 | 0 | 27,700 | 0 | 13,900 |
| 2024-09-06 | 0 | 42,700 | 0 | 26,900 | 0 | 15,800 |
| 2024-08-30 | 0 | 40,700 | 0 | 27,700 | 0 | 13,000 |
| 2024-08-23 | 0 | 40,800 | 0 | 27,200 | 0 | 13,600 |
| 2024-08-16 | 0 | 40,200 | 0 | 26,900 | 0 | 13,300 |
| 2024-08-09 | 0 | 38,700 | 0 | 25,200 | 0 | 13,500 |
| 2024-08-02 | 0 | 51,700 | 0 | 39,300 | 0 | 12,400 |
| 2024-07-26 | 0 | 53,900 | 0 | 42,600 | 0 | 11,300 |
| 2024-07-19 | 0 | 60,100 | 0 | 46,600 | 0 | 13,500 |
| 2024-07-12 | 0 | 61,300 | 0 | 47,000 | 0 | 14,300 |
| 2024-07-05 | 0 | 56,100 | 0 | 44,300 | 0 | 11,800 |
| 2024-06-28 | 0 | 52,400 | 0 | 40,200 | 0 | 12,200 |
| 2024-06-21 | 0 | 49,200 | 0 | 38,600 | 0 | 10,600 |
| 2024-06-14 | 0 | 50,600 | 0 | 40,200 | 0 | 10,400 |
| 2024-06-07 | 0 | 64,300 | 0 | 54,100 | 0 | 10,200 |
| 2024-05-31 | 0 | 62,800 | 0 | 51,600 | 0 | 11,200 |
| 2024-05-24 | 0 | 62,600 | 0 | 50,300 | 0 | 12,300 |
| 2024-05-17 | 0 | 63,200 | 0 | 50,100 | 0 | 13,100 |
| 2024-05-10 | 0 | 64,800 | 0 | 50,300 | 0 | 14,500 |
| 2024-05-02 | 0 | 61,100 | 0 | 51,100 | 0 | 10,000 |
| 2024-04-26 | 0 | 60,100 | 0 | 49,400 | 0 | 10,700 |
| 2024-04-19 | 0 | 61,900 | 0 | 48,900 | 0 | 13,000 |
| 2024-04-12 | 0 | 58,700 | 0 | 47,500 | 0 | 11,200 |
| 2024-04-05 | 0 | 58,900 | 0 | 46,800 | 0 | 12,100 |
| 2024-03-29 | 0 | 61,100 | 0 | 46,600 | 0 | 14,500 |
| 2024-03-22 | 0 | 63,600 | 0 | 49,500 | 0 | 14,100 |
| 2024-03-15 | 0 | 70,700 | 0 | 55,400 | 0 | 15,300 |
| 2024-03-08 | 0 | 71,500 | 0 | 49,800 | 0 | 21,700 |
| 2024-03-01 | 0 | 81,900 | 0 | 56,700 | 0 | 25,200 |
| 2024-02-22 | 0 | 85,900 | 0 | 59,300 | 0 | 26,600 |
| 2024-02-16 | 0 | 84,600 | 0 | 58,200 | 0 | 26,400 |
| 2024-02-09 | 0 | 88,200 | 0 | 60,900 | 0 | 27,300 |
| 2024-02-02 | 0 | 85,800 | 0 | 59,700 | 0 | 26,100 |
| 2024-01-26 | 600 | 98,900 | 600 | 66,300 | 0 | 32,600 |
| 2024-01-19 | 0 | 95,300 | 0 | 67,100 | 0 | 28,200 |
| 2024-01-12 | 0 | 91,100 | 0 | 64,600 | 0 | 26,500 |
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 |
|---|---|---|---|
| 9029 | 2 | 2025.01.06リリース2/25（火）個人投資家向けIRセミナー開催・ライブ配信のお知らせ（東京）（648KB） | 2025-01-06 11:30:56 |
| 9029 | 2 | Pick Up2/25（火）個人投資家向けIRセミナー開催・ライブ配信のお知らせ（東京） | 2025-01-06 11:30:54 |
| 9029 | 2 | 2024.12.24決算関連臨時報告書（臨時株主総会の議決権行使結果）（228KB） | 2024-12-25 01:30:32 |
| 9029 | 2 | 2024.12.20株主総会臨時株主総会決議ご通知（233KB） | 2024-12-21 01:32:19 |
| 9029 | 2 | 2024.11.26株主総会臨時株主総会招集ご通知（967KB） | 2024-11-26 13:31:49 |
| 9029 | 2 | 2024.10.25経営情報臨時株主総会招集の付議議案等の決定に関するお知らせ（326KB） | 2024-10-25 17:32:14 |
| 9029 | 2 | 2024.08.23経営情報臨時株主総会招集のための基準日設定に関するお知らせ（420KB） | 2024-08-23 18:31:25 |
| 9029 | 2 | 2024.08.07リリース9/13（金）個人投資家向けIRセミナー開催のお知らせ（573KB） | 2024-08-20 14:39:00 |
| 9029 | 2 | 2024.08.07リリース9/13（金）個人投資家向けIRセミナー開催のお知らせ（573KB） | 2024-08-20 14:38:58 |
| 9029 | 2 | Pick Up9/13(金) 個人投資家向けIRセミナー開催（大阪）のお知らせ | 2024-08-20 14:38:57 |